KissMeData/179530/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	203200	134875545	4175	4175	4175	4175	595
3	20230530	203100	134875545	4175	4175	4175	4175	0
4	20230530	203000	134875545	4175	4175	4175	4175	0
5	20230530	202900	134875545	4175	4175	4175	4175	0
6	20230530	202800	134875545	4175	4175	4175	4175	0
7	20230530	202700	134875545	4175	4175	4175	4175	0
8	20230530	202600	134875545	4175	4175	4175	4175	0
9	20230530	202500	134875545	4175	4175	4175	4175	0
10	20230530	202400	134875545	4175	4175	4175	4175	0
11	20230530	202300	134875545	4175	4175	4175	4175	0
12	20230530	202200	134875545	4175	4175	4175	4175	0
13	20230530	202100	134875545	4175	4175	4175	4175	0
14	20230530	202000	134875545	4175	4175	4175	4175	0
15	20230530	201900	134875545	4175	4175	4175	4175	0
16	20230530	201800	134875545	4175	4175	4175	4175	0
17	20230530	201700	134875545	4175	4175	4175	4175	0
18	20230530	201600	134875545	4175	4175	4175	4175	0
19	20230530	201500	134875545	4175	4175	4175	4175	0
20	20230530	201400	134875545	4175	4175	4175	4175	0
21	20230530	201300	134875545	4175	4175	4175	4175	0
22	20230530	201200	134875545	4175	4175	4175	4175	0
23	20230530	201100	134875545	4175	4175	4175	4175	0
24	20230530	201000	134875545	4175	4175	4175	4175	0
25	20230530	200900	134875545	4175	4175	4175	4175	0
26	20230530	200800	134875545	4175	4175	4175	4175	0
27	20230530	200700	134875545	4175	4175	4175	4175	0
28	20230530	200600	134875545	4175	4175	4175	4175	0
29	20230530	200500	134875545	4175	4175	4175	4175	0
30	20230530	200400	134875545	4175	4175	4175	4175	0
31	20230530	200300	134875545	4175	4175	4175	4175	0
32	20230530	200200	134875545	4175	4175	4175	4175	595
33	20230530	200100	134875545	4175	4175	4175	4175	0
34	20230530	200000	134875545	4175	4175	4175	4175	0
35	20230530	195900	134875545	4175	4175	4175	4175	0
36	20230530	195800	134875545	4175	4175	4175	4175	0
37	20230530	195700	134875545	4175	4175	4175	4175	0
38	20230530	195600	134875545	4175	4175	4175	4175	0
39	20230530	195500	134875545	4175	4175	4175	4175	0
40	20230530	195400	134875545	4175	4175	4175	4175	0
41	20230530	195300	134875545	4175	4175	4175	4175	0
42	20230530	195200	134875545	4175	4175	4175	4175	0
43	20230530	195100	134875545	4175	4175	4175	4175	0
44	20230530	195000	134875545	4175	4175	4175	4175	0
45	20230530	194900	134875545	4175	4175	4175	4175	0
46	20230530	194800	134875545	4175	4175	4175	4175	0
47	20230530	194700	134875545	4175	4175	4175	4175	0
48	20230530	194600	134875545	4175	4175	4175	4175	0
49	20230530	194500	134875545	4175	4175	4175	4175	0
50	20230530	194400	134875545	4175	4175	4175	4175	0
51	20230530	194300	134875545	4175	4175	4175	4175	0
52	20230530	194200	134875545	4175	4175	4175	4175	0
53	20230530	194100	134875545	4175	4175	4175	4175	0
54	20230530	194000	134875545	4175	4175	4175	4175	0
55	20230530	193900	134875545	4175	4175	4175	4175	0
56	20230530	193800	134875545	4175	4175	4175	4175	0
57	20230530	193700	134875545	4175	4175	4175	4175	0
58	20230530	193600	134875545	4175	4175	4175	4175	0
59	20230530	193500	134875545	4175	4175	4175	4175	0
60	20230530	193400	134875545	4175	4175	4175	4175	0
61	20230530	193300	134875545	4175	4175	4175	4175	0
62	20230530	193200	134875545	4175	4175	4175	4175	595
63	20230530	193100	134875545	4175	4175	4175	4175	0
64	20230530	193000	134875545	4175	4175	4175	4175	0
65	20230530	192900	134875545	4175	4175	4175	4175	0
66	20230530	192800	134875545	4175	4175	4175	4175	0
67	20230530	192700	134875545	4175	4175	4175	4175	0
68	20230530	192600	134875545	4175	4175	4175	4175	0
69	20230530	192500	134875545	4175	4175	4175	4175	0
70	20230530	192400	134875545	4175	4175	4175	4175	0
71	20230530	192300	134875545	4175	4175	4175	4175	0
72	20230530	192200	134875545	4175	4175	4175	4175	0
73	20230530	192100	134875545	4175	4175	4175	4175	0
74	20230530	192000	134875545	4175	4175	4175	4175	0
75	20230530	191900	134875545	4175	4175	4175	4175	0
76	20230530	191800	134875545	4175	4175	4175	4175	0
77	20230530	191700	134875545	4175	4175	4175	4175	0
78	20230530	191600	134875545	4175	4175	4175	4175	0
79	20230530	191500	134875545	4175	4175	4175	4175	0
80	20230530	191400	134875545	4175	4175	4175	4175	0
81	20230530	191300	134875545	4175	4175	4175	4175	0
82	20230530	191200	134875545	4175	4175	4175	4175	0
83	20230530	191100	134875545	4175	4175	4175	4175	0
84	20230530	191000	134875545	4175	4175	4175	4175	0
85	20230530	190900	134875545	4175	4175	4175	4175	0
86	20230530	190800	134875545	4175	4175	4175	4175	0
87	20230530	190700	134875545	4175	4175	4175	4175	0
88	20230530	190600	134875545	4175	4175	4175	4175	0
89	20230530	190500	134875545	4175	4175	4175	4175	0
90	20230530	190400	134875545	4175	4175	4175	4175	0
91	20230530	190300	134875545	4175	4175	4175	4175	0
92	20230530	190200	134875545	4175	4175	4175	4175	595
93	20230530	190100	134875545	4175	4175	4175	4175	0
94	20230530	190000	134875545	4175	4175	4175	4175	0
95	20230530	185900	134875545	4175	4175	4175	4175	0
96	20230530	185800	134875545	4175	4175	4175	4175	0
97	20230530	185700	134875545	4175	4175	4175	4175	0
98	20230530	185600	134875545	4175	4175	4175	4175	0
99	20230530	185500	134875545	4175	4175	4175	4175	0
100	20230530	185400	134875545	4175	4175	4175	4175	0
101	20230530	185300	134875545	4175	4175	4175	4175	0
102	20230530	185200	134875545	4175	4175	4175	4175	0
103	20230530	185100	134875545	4175	4175	4175	4175	0
104	20230530	185000	134875545	4175	4175	4175	4175	0
105	20230530	184900	134875545	4175	4175	4175	4175	0
106	20230530	184800	134875545	4175	4175	4175	4175	0
107	20230530	184700	134875545	4175	4175	4175	4175	0
108	20230530	184600	134875545	4175	4175	4175	4175	0
109	20230530	184500	134875545	4175	4175	4175	4175	0
110	20230530	184400	134875545	4175	4175	4175	4175	0
111	20230530	184300	134875545	4175	4175	4175	4175	0
112	20230530	184200	134875545	4175	4175	4175	4175	0
113	20230530	184100	134875545	4175	4175	4175	4175	0
114	20230530	184000	134875545	4175	4175	4175	4175	0
115	20230530	183900	134875545	4175	4175	4175	4175	0
116	20230530	183800	134875545	4175	4175	4175	4175	0
117	20230530	183700	134875545	4175	4175	4175	4175	0
118	20230530	183600	134875545	4175	4175	4175	4175	0
119	20230530	183500	134875545	4175	4175	4175	4175	0
120	20230530	183400	134875545	4175	4175	4175	4175	0
121	20230530	183300	134875545	4175	4175	4175	4175	0
122	20230530	183200	134875545	4175	4175	4175	4175	595
123	20230530	183100	134875545	4175	4175	4175	4175	0
124	20230530	183000	134875545	4175	4175	4175	4175	0
125	20230530	182900	134875545	4175	4175	4175	4175	0
126	20230530	182800	134875545	4175	4175	4175	4175	0
127	20230530	182700	134875545	4175	4175	4175	4175	0
128	20230530	182600	134875545	4175	4175	4175	4175	0
129	20230530	182500	134875545	4175	4175	4175	4175	0
130	20230530	182400	134875545	4175	4175	4175	4175	0
131	20230530	182300	134875545	4175	4175	4175	4175	0
132	20230530	182200	134875545	4175	4175	4175	4175	0
133	20230530	182100	134875545	4175	4175	4175	4175	0
134	20230530	182000	134875545	4175	4175	4175	4175	0
135	20230530	181900	134875545	4175	4175	4175	4175	0
136	20230530	181800	134875545	4175	4175	4175	4175	0
137	20230530	181700	134875545	4175	4175	4175	4175	0
138	20230530	181600	134875545	4175	4175	4175	4175	0
139	20230530	181500	134875545	4175	4175	4175	4175	0
140	20230530	181400	134875545	4175	4175	4175	4175	0
141	20230530	181300	134875545	4175	4175	4175	4175	0
142	20230530	181200	134875545	4175	4175	4175	4175	0
143	20230530	181100	134875545	4175	4175	4175	4175	0
144	20230530	181000	134875545	4175	4175	4175	4175	0
145	20230530	180900	134875545	4175	4175	4175	4175	0
146	20230530	180800	134875545	4175	4175	4175	4175	0
147	20230530	180700	134875545	4175	4175	4175	4175	0
148	20230530	180600	134875545	4175	4175	4175	4175	0
149	20230530	180500	134875545	4175	4175	4175	4175	0
150	20230530	180400	134875545	4175	4175	4175	4175	0
151	20230530	180300	134875545	4175	4175	4175	4175	0
152	20230530	180200	134875545	4175	4175	4175	4175	595
153	20230530	180100	134875545	4175	4175	4175	4175	0
154	20230530	180000	134875545	4175	4175	4175	4175	0
155	20230530	175900	134875545	4175	4175	4175	4175	0
156	20230530	175800	134875545	4175	4175	4175	4175	0
157	20230530	175700	134875545	4175	4175	4175	4175	0
158	20230530	175600	134875545	4175	4175	4175	4175	0
159	20230530	175500	134875545	4175	4175	4175	4175	0
160	20230530	175400	134875545	4175	4175	4175	4175	0
161	20230530	175300	134875545	4175	4175	4175	4175	0
162	20230530	175200	134875545	4175	4175	4175	4175	0
163	20230530	175100	134875545	4175	4175	4175	4175	0
164	20230530	175000	134875545	4175	4175	4175	4175	0
165	20230530	174900	134875545	4175	4175	4175	4175	0
166	20230530	174800	134875545	4175	4175	4175	4175	0
167	20230530	174700	134875545	4175	4175	4175	4175	0
168	20230530	174600	134875545	4175	4175	4175	4175	0
169	20230530	174500	134875545	4175	4175	4175	4175	0
170	20230530	174400	134875545	4175	4175	4175	4175	0
171	20230530	174300	134875545	4175	4175	4175	4175	0
172	20230530	174200	134875545	4175	4175	4175	4175	0
173	20230530	174100	134875545	4175	4175	4175	4175	0
174	20230530	174000	134875545	4175	4175	4175	4175	0
175	20230530	173900	134875545	4175	4175	4175	4175	0
176	20230530	173800	134875545	4175	4175	4175	4175	0
177	20230530	173700	134875545	4175	4175	4175	4175	0
178	20230530	173600	134875545	4175	4175	4175	4175	0
179	20230530	173500	134875545	4175	4175	4175	4175	0
180	20230530	173400	134875545	4175	4175	4175	4175	0
181	20230530	173300	134875545	4175	4175	4175	4175	0
182	20230530	173200	134875545	4175	4175	4175	4175	595
183	20230530	173100	134875545	4175	4175	4175	4175	0
184	20230530	173000	134875545	4175	4175	4175	4175	0
185	20230530	172900	134875545	4175	4175	4175	4175	0
186	20230530	172800	134875545	4175	4175	4175	4175	0
187	20230530	172700	134875545	4175	4175	4175	4175	0
188	20230530	172600	134875545	4175	4175	4175	4175	0
189	20230530	172500	134875545	4175	4175	4175	4175	0
190	20230530	172400	134875545	4175	4175	4175	4175	0
191	20230530	172300	134875545	4175	4175	4175	4175	0
192	20230530	172200	134875545	4175	4175	4175	4175	0
193	20230530	172100	134875545	4175	4175	4175	4175	0
194	20230530	172000	134875545	4175	4175	4175	4175	0
195	20230530	171900	134875545	4175	4175	4175	4175	0
196	20230530	171800	134875545	4175	4175	4175	4175	0
197	20230530	171700	134875545	4175	4175	4175	4175	0
198	20230530	171600	134875545	4175	4175	4175	4175	0
199	20230530	171500	134875545	4175	4175	4175	4175	0
200	20230530	171400	134875545	4175	4175	4175	4175	0
201	20230530	171300	134875545	4175	4175	4175	4175	0
202	20230530	171200	134875545	4175	4175	4175	4175	0
203	20230530	171100	134875545	4175	4175	4175	4175	0
204	20230530	171000	134875545	4175	4175	4175	4175	0
205	20230530	170900	134875545	4175	4175	4175	4175	0
206	20230530	170800	134875545	4175	4175	4175	4175	0
207	20230530	170700	134875545	4175	4175	4175	4175	0
208	20230530	170600	134875545	4175	4175	4175	4175	0
209	20230530	170500	134875545	4175	4175	4175	4175	0
210	20230530	170400	134875545	4175	4175	4175	4175	0
211	20230530	170300	134875545	4175	4175	4175	4175	0
212	20230530	170200	134875545	4175	4175	4175	4175	595
213	20230530	170100	134875545	4175	4175	4175	4175	0
214	20230530	170000	134875545	4175	4175	4175	4175	0
215	20230530	165900	134875545	4175	4175	4175	4175	0
216	20230530	165800	134875545	4175	4175	4175	4175	0
217	20230530	165700	134875545	4175	4175	4175	4175	0
218	20230530	165600	134875545	4175	4175	4175	4175	0
219	20230530	165500	134875545	4175	4175	4175	4175	0
220	20230530	165400	134875545	4175	4175	4175	4175	0
221	20230530	165300	134875545	4175	4175	4175	4175	0
222	20230530	165200	134875545	4175	4175	4175	4175	0
223	20230530	165100	134875545	4175	4175	4175	4175	0
224	20230530	165000	134875545	4175	4175	4175	4175	0
225	20230530	164900	134875545	4175	4175	4175	4175	0
226	20230530	164800	134875545	4175	4175	4175	4175	0
227	20230530	164700	134875545	4175	4175	4175	4175	0
228	20230530	164600	134875545	4175	4175	4175	4175	0
229	20230530	164500	134875545	4175	4175	4175	4175	0
230	20230530	164400	134875545	4175	4175	4175	4175	0
231	20230530	164300	134875545	4175	4175	4175	4175	0
232	20230530	164200	134875545	4175	4175	4175	4175	0
233	20230530	164100	134875545	4175	4175	4175	4175	0
234	20230530	164000	134875545	4175	4175	4175	4175	0
235	20230530	163900	134875545	4175	4175	4175	4175	0
236	20230530	163800	134875545	4175	4175	4175	4175	0
237	20230530	163700	134875545	4175	4175	4175	4175	0
238	20230530	163600	134875545	4175	4175	4175	4175	0
239	20230530	163500	134875545	4175	4175	4175	4175	0
240	20230530	163400	134875545	4175	4175	4175	4175	0
241	20230530	163300	134875545	4175	4175	4175	4175	0
242	20230530	163200	134875545	4175	4175	4175	4175	595
243	20230530	163100	134875545	4175	4175	4175	4175	0
244	20230530	163000	134875545	4175	4175	4175	4175	0
245	20230530	162900	134875545	4175	4175	4175	4175	0
246	20230530	162800	134875545	4175	4175	4175	4175	0
247	20230530	162700	134875545	4175	4175	4175	4175	0
248	20230530	162600	134875545	4175	4175	4175	4175	0
249	20230530	162500	134875545	4175	4175	4175	4175	0
250	20230530	162400	134875545	4175	4175	4175	4175	0
251	20230530	162300	134875545	4175	4175	4175	4175	0
252	20230530	162200	134875545	4175	4175	4175	4175	0
253	20230530	162100	134875545	4175	4175	4175	4175	0
254	20230530	162000	134875545	4175	4175	4175	4175	0
255	20230530	161900	134875545	4175	4175	4175	4175	0
256	20230530	161800	134875545	4175	4175	4175	4175	0
257	20230530	161700	134875545	4175	4175	4175	4175	0
258	20230530	161600	134875545	4175	4175	4175	4175	0
259	20230530	161500	134875545	4175	4175	4175	4175	0
260	20230530	161400	134875545	4175	4175	4175	4175	0
261	20230530	161300	134875545	4175	4175	4175	4175	0
262	20230530	161200	134875545	4175	4175	4175	4175	0
263	20230530	161100	134875545	4175	4175	4175	4175	0
264	20230530	161000	134875545	4175	4175	4175	4175	0
265	20230530	160900	134875545	4175	4175	4175	4175	0
266	20230530	160800	134875545	4175	4175	4175	4175	0
267	20230530	160700	134875545	4175	4175	4175	4175	0
268	20230530	160600	134875545	4175	4175	4175	4175	0
269	20230530	160500	134875545	4175	4175	4175	4175	0
270	20230530	160400	134875545	4175	4175	4175	4175	0
271	20230530	160300	134875545	4175	4175	4175	4175	0
272	20230530	160200	134875545	4175	4175	4175	4175	595
273	20230530	160100	134875545	4175	4175	4175	4175	0
274	20230530	160000	134875545	4175	4175	4175	4175	0
275	20230530	155900	134875545	4175	4175	4175	4175	0
276	20230530	155800	134875545	4175	4175	4175	4175	0
277	20230530	155700	134875545	4175	4175	4175	4175	0
278	20230530	155600	134875545	4175	4175	4175	4175	0
279	20230530	155500	134875545	4175	4175	4175	4175	0
280	20230530	155400	134875545	4175	4175	4175	4175	0
281	20230530	155300	134875545	4175	4175	4175	4175	0
282	20230530	155200	134875545	4175	4175	4175	4175	0
283	20230530	155100	134875545	4175	4175	4175	4175	0
284	20230530	155000	134875545	4175	4175	4175	4175	0
285	20230530	154900	134875545	4175	4175	4175	4175	0
286	20230530	154800	134875545	4175	4175	4175	4175	0
287	20230530	154700	134875545	4175	4175	4175	4175	0
288	20230530	154600	134875545	4175	4175	4175	4175	0
289	20230530	154500	134875545	4175	4175	4175	4175	0
290	20230530	154400	134875545	4175	4175	4175	4175	0
291	20230530	154300	134875545	4175	4175	4175	4175	0
292	20230530	154200	134875545	4175	4175	4175	4175	0
293	20230530	154100	134875545	4175	4175	4175	4175	0
294	20230530	154000	134875545	4175	4175	4175	4175	0
295	20230530	153900	134875545	4175	4175	4175	4175	0
296	20230530	153800	134875545	4175	4175	4175	4175	0
297	20230530	153700	134875545	4175	4175	4175	4175	0
298	20230530	153600	134875545	4175	4175	4175	4175	0
299	20230530	153500	134875545	4175	4175	4175	4175	0
300	20230530	153400	134875545	4175	4175	4175	4175	0
301	20230530	153300	134875545	4175	4175	4175	4175	0
302	20230530	153200	134875545	4175	4175	4175	4175	595
303	20230530	153100	134875545	4175	4175	4175	4175	0
304	20230530	153000	134875545	4175	4175	4175	4175	595
305	20230530	152900	132391420	4175	4175	4175	4175	0
306	20230530	152800	132391420	4175	4175	4175	4175	0
307	20230530	152700	132391420	4175	4175	4175	4175	0
308	20230530	152600	132391420	4175	4175	4175	4175	0
309	20230530	152500	132391420	4175	4175	4175	4175	0
310	20230530	152400	132391420	4175	4175	4175	4175	0
311	20230530	152300	132391420	4175	4175	4175	4175	0
312	20230530	152200	132391420	4175	4175	4175	4175	0
313	20230530	152100	132391420	4175	4175	4175	4175	0
314	20230530	152000	132391420	4175	4175	4175	4175	0
315	20230530	151900	132391420	4175	4180	4180	4175	11
316	20230530	151800	132345445	4175	4110	4185	4110	1718
317	20230530	151700	125203470	4110	4110	4110	4105	608
318	20230530	151600	122704605	4110	4080	4110	4080	302
319	20230530	151500	121472405	4090	4090	4090	4090	26
320	20230530	151400	121366065	4090	4090	4090	4090	45
321	20230530	151300	121182015	4110	4105	4110	4105	43
322	20230530	151200	121005490	4105	4095	4105	4095	1167
323	20230530	151100	116221135	4080	4080	4080	4080	0
324	20230530	151000	116221135	4080	4080	4080	4080	0
325	20230530	150900	116221135	4080	4080	4080	4080	372
326	20230530	150800	114703375	4080	4080	4080	4080	0
327	20230530	150700	114703375	4080	4100	4100	4080	163
328	20230530	150600	114037635	4100	4100	4100	4100	0
329	20230530	150500	114037635	4100	4100	4100	4100	51
330	20230530	150400	113828535	4100	4100	4100	4100	0
331	20230530	150300	113828535	4100	4100	4100	4100	0
332	20230530	150200	113828535	4100	4100	4100	4100	0
333	20230530	150100	113828535	4100	4100	4100	4100	1
334	20230530	150000	113824435	4100	4100	4100	4100	0
335	20230530	145900	113824435	4100	4100	4100	4100	0
336	20230530	145800	113824435	4100	4100	4100	4100	56
337	20230530	145700	113594835	4100	4100	4100	4100	0
338	20230530	145600	113594835	4100	4100	4100	4100	0
339	20230530	145500	113594835	4100	4100	4100	4100	2
340	20230530	145400	113586635	4090	4090	4090	4090	17
341	20230530	145300	113517105	4090	4090	4090	4090	0
342	20230530	145200	113517105	4090	4090	4090	4090	0
343	20230530	145100	113517105	4090	4090	4090	4090	0
344	20230530	145000	113517105	4090	4090	4090	4090	0
345	20230530	144900	113517105	4090	4090	4090	4090	10
346	20230530	144800	113476205	4090	4090	4090	4090	0
347	20230530	144700	113476205	4090	4090	4090	4090	1
348	20230530	144600	113472115	4100	4100	4100	4100	0
349	20230530	144500	113472115	4100	4100	4100	4100	100
350	20230530	144400	113062115	4100	4100	4100	4100	55
351	20230530	144300	112836615	4100	4100	4100	4100	0
352	20230530	144200	112836615	4100	4100	4100	4100	0
353	20230530	144100	112836615	4100	4095	4100	4095	12
354	20230530	144000	112787470	4095	4095	4095	4095	1
355	20230530	143900	112783375	4095	4095	4095	4095	0
356	20230530	143800	112783375	4095	4095	4095	4095	150
357	20230530	143700	112169125	4080	4080	4080	4080	0
358	20230530	143600	112169125	4080	4080	4080	4080	0
359	20230530	143500	112169125	4080	4080	4080	4080	0
360	20230530	143400	112169125	4080	4080	4080	4080	0
361	20230530	143300	112169125	4080	4080	4080	4080	400
362	20230530	143200	110537125	4080	4080	4080	4080	15
363	20230530	143100	110475925	4095	4095	4095	4095	0
364	20230530	143000	110475925	4095	4095	4095	4095	0
365	20230530	142900	110475925	4095	4095	4095	4095	0
366	20230530	142800	110475925	4095	4095	4095	4095	0
367	20230530	142700	110475925	4095	4095	4095	4095	0
368	20230530	142600	110475925	4095	4095	4095	4095	0
369	20230530	142500	110475925	4095	4095	4095	4095	18
370	20230530	142400	110402215	4095	4095	4095	4095	0
371	20230530	142300	110402215	4095	4095	4095	4095	0
372	20230530	142200	110402215	4095	4095	4095	4095	0
373	20230530	142100	110402215	4095	4090	4095	4090	2
374	20230530	142000	110394030	4090	4090	4090	4090	0
375	20230530	141900	110394030	4090	4090	4090	4090	59
376	20230530	141800	110152720	4085	4080	4085	4080	260
377	20230530	141700	109090665	4075	4075	4075	4075	0
378	20230530	141600	109090665	4075	4075	4075	4075	0
379	20230530	141500	109090665	4075	4075	4075	4075	0
380	20230530	141400	109090665	4075	4075	4075	4075	0
381	20230530	141300	109090665	4075	4075	4075	4075	0
382	20230530	141200	109090665	4075	4075	4075	4075	0
383	20230530	141100	109090665	4075	4075	4075	4075	0
384	20230530	141000	109090665	4075	4075	4075	4075	0
385	20230530	140900	109090665	4075	4075	4075	4075	48
386	20230530	140800	108895065	4060	4060	4060	4060	0
387	20230530	140700	108895065	4060	4060	4060	4060	0
388	20230530	140600	108895065	4060	4060	4060	4060	0
389	20230530	140500	108895065	4060	4060	4060	4060	1
390	20230530	140400	108891005	4075	4075	4075	4075	1
391	20230530	140300	108886930	4075	4075	4075	4075	0
392	20230530	140200	108886930	4075	4075	4075	4075	0
393	20230530	140100	108886930	4075	4075	4075	4075	0
394	20230530	140000	108886930	4075	4075	4075	4075	0
395	20230530	135900	108886930	4075	4075	4075	4075	0
396	20230530	135800	108886930	4075	4075	4075	4075	0
397	20230530	135700	108886930	4075	4080	4080	4075	2
398	20230530	135600	108878775	4085	4085	4085	4085	49
399	20230530	135500	108678610	4085	4085	4085	4085	0
400	20230530	135400	108678610	4085	4085	4085	4085	0
401	20230530	135300	108678610	4085	4085	4085	4085	0
402	20230530	135200	108678610	4085	4085	4085	4085	0
403	20230530	135100	108678610	4085	4085	4085	4085	0
404	20230530	135000	108678610	4085	4085	4085	4085	0
405	20230530	134900	108678610	4085	4085	4085	4085	0
406	20230530	134800	108678610	4085	4085	4085	4085	1
407	20230530	134700	108674525	4090	4085	4090	4085	21
408	20230530	134600	108588640	4085	4085	4085	4085	0
409	20230530	134500	108588640	4085	4085	4085	4085	4
410	20230530	134400	108572300	4060	4060	4060	4060	0
411	20230530	134300	108572300	4060	4060	4060	4060	0
412	20230530	134200	108572300	4060	4060	4060	4060	100
413	20230530	134100	108166300	4090	4090	4090	4090	0
414	20230530	134000	108166300	4090	4090	4090	4090	52
415	20230530	133900	107953620	4065	4065	4065	4065	0
416	20230530	133800	107953620	4065	4065	4065	4065	0
417	20230530	133700	107953620	4065	4065	4065	4065	0
418	20230530	133600	107953620	4065	4065	4065	4065	0
419	20230530	133500	107953620	4065	4065	4065	4065	0
420	20230530	133400	107953620	4065	4065	4065	4065	233
421	20230530	133300	107006475	4065	4065	4065	4065	0
422	20230530	133200	107006475	4065	4065	4065	4065	180
423	20230530	133100	106274775	4100	4100	4100	4100	0
424	20230530	133000	106274775	4100	4100	4100	4100	3
425	20230530	132900	106262475	4100	4100	4100	4100	9
426	20230530	132800	106225575	4080	4080	4080	4080	0
427	20230530	132700	106225575	4080	4080	4080	4080	0
428	20230530	132600	106225575	4080	4080	4080	4080	0
429	20230530	132500	106225575	4080	4080	4080	4080	0
430	20230530	132400	106225575	4080	4080	4080	4080	0
431	20230530	132300	106225575	4080	4080	4080	4080	0
432	20230530	132200	106225575	4080	4080	4080	4080	0
433	20230530	132100	106225575	4080	4080	4080	4080	0
434	20230530	132000	106225575	4080	4080	4080	4080	0
435	20230530	131900	106225575	4080	4080	4080	4080	0
436	20230530	131800	106225575	4080	4080	4080	4080	0
437	20230530	131700	106225575	4080	4080	4080	4080	0
438	20230530	131600	106225575	4080	4075	4080	4075	1371
439	20230530	131500	100633395	4080	4080	4080	4080	0
440	20230530	131400	100633395	4080	4080	4080	4080	0
441	20230530	131300	100633395	4080	4080	4080	4080	0
442	20230530	131200	100633395	4080	4080	4080	4080	55
443	20230530	131100	100408995	4080	4070	4080	4070	3763
444	20230530	131000	85077705	4070	4070	4070	4070	0
445	20230530	130900	85077705	4070	4070	4070	4070	0
446	20230530	130800	85077705	4070	4070	4070	4070	0
447	20230530	130700	85077705	4070	4070	4070	4070	0
448	20230530	130600	85077705	4070	4070	4070	4070	0
449	20230530	130500	85077705	4070	4070	4070	4070	54
450	20230530	130400	84857925	4070	4070	4070	4070	0
451	20230530	130300	84857925	4070	4070	4070	4070	0
452	20230530	130200	84857925	4070	4070	4070	4070	0
453	20230530	130100	84857925	4070	4070	4070	4070	0
454	20230530	130000	84857925	4070	4070	4070	4070	0
455	20230530	125900	84857925	4070	4070	4070	4070	0
456	20230530	125800	84857925	4070	4070	4070	4070	0
457	20230530	125700	84857925	4070	4070	4070	4070	0
458	20230530	125600	84857925	4070	4070	4070	4070	0
459	20230530	125500	84857925	4070	4070	4070	4070	0
460	20230530	125400	84857925	4070	4070	4070	4070	0
461	20230530	125300	84857925	4070	4070	4070	4070	0
462	20230530	125200	84857925	4070	4070	4070	4070	1
463	20230530	125100	84853855	4035	4035	4035	4035	0
464	20230530	125000	84853855	4035	4035	4035	4035	0
465	20230530	124900	84853855	4035	4035	4035	4035	0
466	20230530	124800	84853855	4035	4040	4040	4035	452
467	20230530	124700	83029955	4060	4060	4060	4060	1
468	20230530	124600	83025895	4070	4070	4070	4070	0
469	20230530	124500	83025895	4070	4070	4070	4070	0
470	20230530	124400	83025895	4070	4070	4070	4070	0
471	20230530	124300	83025895	4070	4070	4070	4070	0
472	20230530	124200	83025895	4070	4070	4070	4070	0
473	20230530	124100	83025895	4070	4065	4070	4065	53
474	20230530	124000	82810345	4070	4070	4070	4070	0
475	20230530	123900	82810345	4070	4070	4070	4070	0
476	20230530	123800	82810345	4070	4070	4070	4070	0
477	20230530	123700	82810345	4070	4070	4070	4070	0
478	20230530	123600	82810345	4070	4070	4070	4070	0
479	20230530	123500	82810345	4070	4070	4070	4070	19
480	20230530	123400	82733015	4070	4070	4070	4070	0
481	20230530	123300	82733015	4070	4070	4070	4070	0
482	20230530	123200	82733015	4070	4070	4070	4070	0
483	20230530	123100	82733015	4070	4070	4070	4070	0
484	20230530	123000	82733015	4070	4070	4070	4070	0
485	20230530	122900	82733015	4070	4070	4070	4070	1
486	20230530	122800	82728945	4040	4040	4040	4040	0
487	20230530	122700	82728945	4040	4040	4040	4040	0
488	20230530	122600	82728945	4040	4040	4040	4040	2
489	20230530	122500	82720865	4035	4035	4035	4035	0
490	20230530	122400	82720865	4035	4035	4035	4035	0
491	20230530	122300	82720865	4035	4040	4040	4035	8
492	20230530	122200	82688555	4040	4040	4040	4040	6
493	20230530	122100	82664315	4040	4040	4040	4040	6
494	20230530	122000	82640075	4040	4040	4040	4040	280
495	20230530	121900	81508875	4035	4035	4035	4035	0
496	20230530	121800	81508875	4035	4035	4035	4035	0
497	20230530	121700	81508875	4035	4035	4035	4035	0
498	20230530	121600	81508875	4035	4045	4045	4035	500
499	20230530	121500	79490495	4055	4055	4055	4055	29
500	20230530	121400	79372900	4070	4070	4070	4070	0
501	20230530	121300	79372900	4070	4070	4070	4070	0
502	20230530	121200	79372900	4070	4070	4070	4070	0
503	20230530	121100	79372900	4070	4070	4070	4070	0
504	20230530	121000	79372900	4070	4070	4070	4070	0
505	20230530	120900	79372900	4070	4070	4070	4070	52
506	20230530	120800	79161260	4070	4070	4070	4070	0
507	20230530	120700	79161260	4070	4070	4070	4070	0
508	20230530	120600	79161260	4070	4070	4070	4070	0
509	20230530	120500	79161260	4070	4070	4070	4070	0
510	20230530	120400	79161260	4070	4070	4070	4070	0
511	20230530	120300	79161260	4070	4070	4070	4070	0
512	20230530	120200	79161260	4070	4070	4070	4070	0
513	20230530	120100	79161260	4070	4070	4070	4070	0
514	20230530	120000	79161260	4070	4070	4070	4070	0
515	20230530	115900	79161260	4070	4070	4070	4070	0
516	20230530	115800	79161260	4070	4070	4070	4070	0
517	20230530	115700	79161260	4070	4070	4070	4070	5
518	20230530	115600	79140910	4070	4070	4070	4070	0
519	20230530	115500	79140910	4070	4070	4070	4070	53
520	20230530	115400	78925200	4070	4070	4070	4070	18
521	20230530	115300	78851940	4070	4070	4070	4070	0
522	20230530	115200	78851940	4070	4070	4070	4070	0
523	20230530	115100	78851940	4070	4070	4070	4070	0
524	20230530	115000	78851940	4070	4070	4070	4070	0
525	20230530	114900	78851940	4070	4070	4070	4070	0
526	20230530	114800	78851940	4070	4070	4070	4070	0
527	20230530	114700	78851940	4070	4070	4070	4070	0
528	20230530	114600	78851940	4070	4070	4070	4070	0
529	20230530	114500	78851940	4070	4070	4070	4070	0
530	20230530	114400	78851940	4070	4070	4070	4070	0
531	20230530	114300	78851940	4070	4070	4070	4070	0
532	20230530	114200	78851940	4070	4070	4070	4070	0
533	20230530	114100	78851940	4070	4070	4070	4070	0
534	20230530	114000	78851940	4070	4070	4070	4070	0
535	20230530	113900	78851940	4070	4070	4070	4070	0
536	20230530	113800	78851940	4070	4070	4070	4070	0
537	20230530	113700	78851940	4070	4070	4070	4070	0
538	20230530	113600	78851940	4070	4070	4070	4070	1
539	20230530	113500	78847870	4025	4025	4025	4025	0
540	20230530	113400	78847870	4025	4025	4025	4025	0
541	20230530	113300	78847870	4025	4050	4050	4025	800
542	20230530	113200	75623570	4050	4050	4050	4050	0
543	20230530	113100	75623570	4050	4050	4050	4050	0
544	20230530	113000	75623570	4050	4050	4050	4050	0
545	20230530	112900	75623570	4050	4050	4050	4050	0
546	20230530	112800	75623570	4050	4050	4050	4050	93
547	20230530	112700	75246920	4050	4050	4050	4050	53
548	20230530	112600	75032270	4030	4030	4030	4030	0
549	20230530	112500	75032270	4030	4030	4030	4030	0
550	20230530	112400	75032270	4030	4030	4030	4030	0
551	20230530	112300	75032270	4030	4030	4030	4030	0
552	20230530	112200	75032270	4030	4030	4030	4030	0
553	20230530	112100	75032270	4030	4030	4030	4030	0
554	20230530	112000	75032270	4030	4030	4030	4030	0
555	20230530	111900	75032270	4030	4030	4030	4030	0
556	20230530	111800	75032270	4030	4030	4030	4030	0
557	20230530	111700	75032270	4030	4030	4030	4030	0
558	20230530	111600	75032270	4030	4030	4030	4030	0
559	20230530	111500	75032270	4030	4030	4030	4030	0
560	20230530	111400	75032270	4030	4030	4030	4030	0
561	20230530	111300	75032270	4030	4030	4030	4030	0
562	20230530	111200	75032270	4030	4030	4030	4030	0
563	20230530	111100	75032270	4030	4030	4030	4030	102
564	20230530	111000	74621210	4050	4050	4050	4050	0
565	20230530	110900	74621210	4050	4050	4050	4050	0
566	20230530	110800	74621210	4050	4050	4050	4050	0
567	20230530	110700	74621210	4050	4050	4050	4050	0
568	20230530	110600	74621210	4050	4050	4050	4050	0
569	20230530	110500	74621210	4050	4050	4050	4050	0
570	20230530	110400	74621210	4050	4050	4050	4050	0
571	20230530	110300	74621210	4050	4050	4050	4050	1
572	20230530	110200	74617160	4075	4065	4075	4020	10433
573	20230530	110100	32622615	4065	4065	4065	4065	0
574	20230530	110000	32622615	4065	4065	4065	4065	1
575	20230530	105900	32618550	4055	4055	4055	4055	0
576	20230530	105800	32618550	4055	4055	4055	4055	0
577	20230530	105700	32618550	4055	4055	4055	4055	0
578	20230530	105600	32618550	4055	4055	4055	4055	0
579	20230530	105500	32618550	4055	4055	4055	4055	0
580	20230530	105400	32618550	4055	4055	4055	4055	0
581	20230530	105300	32618550	4055	4055	4055	4055	59
582	20230530	105200	32379305	4070	4070	4070	4070	0
583	20230530	105100	32379305	4070	4070	4070	4070	0
584	20230530	105000	32379305	4070	4070	4070	4070	0
585	20230530	104900	32379305	4070	4070	4070	4070	0
586	20230530	104800	32379305	4070	4070	4070	4070	0
587	20230530	104700	32379305	4070	4070	4070	4070	0
588	20230530	104600	32379305	4070	4070	4070	4070	0
589	20230530	104500	32379305	4070	4070	4070	4070	0
590	20230530	104400	32379305	4070	4070	4070	4070	0
591	20230530	104300	32379305	4070	4070	4070	4070	1
592	20230530	104200	32375235	4055	4055	4055	4055	0
593	20230530	104100	32375235	4055	4055	4055	4055	0
594	20230530	104000	32375235	4055	4055	4055	4055	1
595	20230530	103900	32371180	4075	4075	4075	4075	19
596	20230530	103800	32293755	4075	4075	4075	4075	0
597	20230530	103700	32293755	4075	4075	4075	4075	4
598	20230530	103600	32277455	4075	4075	4075	4075	0
599	20230530	103500	32277455	4075	4075	4075	4075	10
600	20230530	103400	32236705	4075	4075	4075	4075	0
601	20230530	103300	32236705	4075	4075	4075	4075	0
602	20230530	103200	32236705	4075	4075	4075	4075	0
603	20230530	103100	32236705	4075	4075	4075	4075	0
604	20230530	103000	32236705	4075	4075	4075	4075	0
605	20230530	102900	32236705	4075	4075	4075	4075	0
606	20230530	102800	32236705	4075	4075	4075	4075	10
607	20230530	102700	32195955	4085	4085	4085	4085	0
608	20230530	102600	32195955	4085	4085	4085	4085	0
609	20230530	102500	32195955	4085	4085	4085	4085	0
610	20230530	102400	32195955	4085	4085	4085	4085	0
611	20230530	102300	32195955	4085	4085	4085	4085	0
612	20230530	102200	32195955	4085	4085	4085	4085	0
613	20230530	102100	32195955	4085	4085	4085	4085	0
614	20230530	102000	32195955	4085	4085	4085	4085	0
615	20230530	101900	32195955	4085	4085	4085	4085	0
616	20230530	101800	32195955	4085	4085	4085	4085	0
617	20230530	101700	32195955	4085	4085	4085	4085	2
618	20230530	101600	32187785	4085	4085	4085	4085	0
619	20230530	101500	32187785	4085	4085	4085	4085	0
620	20230530	101400	32187785	4085	4085	4085	4085	0
621	20230530	101300	32187785	4085	4085	4085	4085	0
622	20230530	101200	32187785	4085	4085	4085	4085	0
623	20230530	101100	32187785	4085	4055	4085	4055	2
624	20230530	101000	32179645	4055	4055	4055	4055	9
625	20230530	100900	32143150	4055	4055	4055	4055	0
626	20230530	100800	32143150	4055	4055	4055	4055	7
627	20230530	100700	32114765	4055	4055	4055	4055	0
628	20230530	100600	32114765	4055	4055	4055	4055	0
629	20230530	100500	32114765	4055	4055	4055	4055	8
630	20230530	100400	32082325	4055	4055	4055	4055	13
631	20230530	100300	32029610	4055	4055	4055	4055	19
632	20230530	100200	31952565	4055	4050	4055	4050	287
633	20230530	100100	30789050	4050	4050	4050	4050	0
634	20230530	100000	30789050	4050	4050	4050	4050	1
635	20230530	095900	30785000	4035	4035	4035	4035	0
636	20230530	095800	30785000	4035	4035	4035	4035	0
637	20230530	095700	30785000	4035	4035	4035	4035	0
638	20230530	095600	30785000	4035	4035	4035	4035	0
639	20230530	095500	30785000	4035	4035	4035	4035	100
640	20230530	095400	30381500	4050	4050	4050	4050	19
641	20230530	095300	30304550	4035	4035	4035	4035	21
642	20230530	095200	30219815	4040	4040	4040	4040	0
643	20230530	095100	30219815	4040	4040	4040	4040	0
644	20230530	095000	30219815	4040	4040	4040	4040	0
645	20230530	094900	30219815	4040	4040	4040	4040	150
646	20230530	094800	29613815	4040	4040	4040	4040	2
647	20230530	094700	29605735	4040	4040	4040	4040	0
648	20230530	094600	29605735	4040	4040	4040	4040	0
649	20230530	094500	29605735	4040	4040	4040	4040	0
650	20230530	094400	29605735	4040	4040	4040	4040	0
651	20230530	094300	29605735	4040	4040	4040	4040	21
652	20230530	094200	29520895	4040	4040	4040	4040	3
653	20230530	094100	29508775	4040	4040	4040	4040	20
654	20230530	094000	29427975	4040	4040	4040	4040	18
655	20230530	093900	29355255	4040	4040	4040	4040	0
656	20230530	093800	29355255	4040	4040	4040	4040	1
657	20230530	093700	29351215	4040	4040	4040	4040	0
658	20230530	093600	29351215	4040	4040	4040	4040	14
659	20230530	093500	29294655	4025	4025	4025	4025	0
660	20230530	093400	29294655	4025	4025	4025	4025	349
661	20230530	093300	27889930	4025	4025	4025	4025	15
662	20230530	093200	27829555	4000	4025	4030	4000	1592
663	20230530	093100	21420405	4030	4030	4030	4030	0
664	20230530	093000	21420405	4030	4030	4030	4030	0
665	20230530	092900	21420405	4030	4020	4030	4020	24
666	20230530	092800	21323795	4020	4020	4020	4020	1
667	20230530	092700	21319775	4030	4025	4030	4025	10
668	20230530	092600	21279500	4000	4015	4015	4000	250
669	20230530	092500	20278940	4030	4030	4030	4030	0
670	20230530	092400	20278940	4030	4025	4030	4025	100
671	20230530	092300	19875945	4030	4030	4030	4030	0
672	20230530	092200	19875945	4030	4030	4030	4030	0
673	20230530	092100	19875945	4030	4025	4030	4025	10
674	20230530	092000	19835675	4030	4025	4030	4025	100
675	20230530	091900	19432690	4040	4040	4040	4040	0
676	20230530	091800	19432690	4040	4040	4040	4040	0
677	20230530	091700	19432690	4040	4040	4040	4040	0
678	20230530	091600	19432690	4040	4040	4040	4040	0
679	20230530	091500	19432690	4040	4040	4040	4040	0
680	20230530	091400	19432690	4040	4040	4040	4040	0
681	20230530	091300	19432690	4040	4050	4050	4040	3782
682	20230530	091200	4153140	4055	4055	4055	4055	13
683	20230530	091100	4100425	4055	4055	4055	4055	0
684	20230530	091000	4100425	4055	4055	4055	4055	0
685	20230530	090900	4100425	4055	4055	4055	4055	1
686	20230530	090800	4096370	4060	4060	4060	4060	0
687	20230530	090700	4096370	4060	4060	4060	4060	3
688	20230530	090600	4084190	4085	4085	4085	4085	395
689	20230530	090500	2470615	4085	4085	4085	4085	0
690	20230530	090400	2470615	4085	4085	4085	4085	0
691	20230530	090300	2470615	4085	4085	4085	4085	0
692	20230530	090200	2470615	4085	4085	4085	4085	1
693	20230530	090100	2466530	4045	4045	4045	4045	0
694	20230530	090000	2466530	4045	4105	4105	4045	602