KissMeData/060480/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	213000	93923175	2920	2920	2920	2920	398
3	20230531	212900	93923175	2920	2920	2920	2920	0
4	20230531	212800	93923175	2920	2920	2920	2920	0
5	20230531	212700	93923175	2920	2920	2920	2920	0
6	20230531	212600	93923175	2920	2920	2920	2920	0
7	20230531	212500	93923175	2920	2920	2920	2920	0
8	20230531	212400	93923175	2920	2920	2920	2920	0
9	20230531	212300	93923175	2920	2920	2920	2920	0
10	20230531	212200	93923175	2920	2920	2920	2920	0
11	20230531	212100	93923175	2920	2920	2920	2920	0
12	20230531	212000	93923175	2920	2920	2920	2920	0
13	20230531	211900	93923175	2920	2920	2920	2920	0
14	20230531	211800	93923175	2920	2920	2920	2920	0
15	20230531	211700	93923175	2920	2920	2920	2920	0
16	20230531	211600	93923175	2920	2920	2920	2920	0
17	20230531	211500	93923175	2920	2920	2920	2920	0
18	20230531	211400	93923175	2920	2920	2920	2920	0
19	20230531	211300	93923175	2920	2920	2920	2920	0
20	20230531	211200	93923175	2920	2920	2920	2920	0
21	20230531	211100	93923175	2920	2920	2920	2920	0
22	20230531	211000	93923175	2920	2920	2920	2920	0
23	20230531	210900	93923175	2920	2920	2920	2920	0
24	20230531	210800	93923175	2920	2920	2920	2920	0
25	20230531	210700	93923175	2920	2920	2920	2920	0
26	20230531	210600	93923175	2920	2920	2920	2920	0
27	20230531	210500	93923175	2920	2920	2920	2920	0
28	20230531	210400	93923175	2920	2920	2920	2920	0
29	20230531	210300	93923175	2920	2920	2920	2920	0
30	20230531	210200	93923175	2920	2920	2920	2920	0
31	20230531	210100	93923175	2920	2920	2920	2920	0
32	20230531	210000	93923175	2920	2920	2920	2920	398
33	20230531	205900	93923175	2920	2920	2920	2920	0
34	20230531	205800	93923175	2920	2920	2920	2920	0
35	20230531	205700	93923175	2920	2920	2920	2920	0
36	20230531	205600	93923175	2920	2920	2920	2920	0
37	20230531	205500	93923175	2920	2920	2920	2920	0
38	20230531	205400	93923175	2920	2920	2920	2920	0
39	20230531	205300	93923175	2920	2920	2920	2920	0
40	20230531	205200	93923175	2920	2920	2920	2920	0
41	20230531	205100	93923175	2920	2920	2920	2920	0
42	20230531	205000	93923175	2920	2920	2920	2920	0
43	20230531	204900	93923175	2920	2920	2920	2920	0
44	20230531	204800	93923175	2920	2920	2920	2920	0
45	20230531	204700	93923175	2920	2920	2920	2920	0
46	20230531	204600	93923175	2920	2920	2920	2920	0
47	20230531	204500	93923175	2920	2920	2920	2920	0
48	20230531	204400	93923175	2920	2920	2920	2920	0
49	20230531	204300	93923175	2920	2920	2920	2920	0
50	20230531	204200	93923175	2920	2920	2920	2920	0
51	20230531	204100	93923175	2920	2920	2920	2920	0
52	20230531	204000	93923175	2920	2920	2920	2920	0
53	20230531	203900	93923175	2920	2920	2920	2920	0
54	20230531	203800	93923175	2920	2920	2920	2920	0
55	20230531	203700	93923175	2920	2920	2920	2920	0
56	20230531	203600	93923175	2920	2920	2920	2920	0
57	20230531	203500	93923175	2920	2920	2920	2920	0
58	20230531	203400	93923175	2920	2920	2920	2920	0
59	20230531	203300	93923175	2920	2920	2920	2920	0
60	20230531	203200	93923175	2920	2920	2920	2920	0
61	20230531	203100	93923175	2920	2920	2920	2920	0
62	20230531	203000	93923175	2920	2920	2920	2920	398
63	20230531	202900	93923175	2920	2920	2920	2920	0
64	20230531	202800	93923175	2920	2920	2920	2920	0
65	20230531	202700	93923175	2920	2920	2920	2920	0
66	20230531	202600	93923175	2920	2920	2920	2920	0
67	20230531	202500	93923175	2920	2920	2920	2920	0
68	20230531	202400	93923175	2920	2920	2920	2920	0
69	20230531	202300	93923175	2920	2920	2920	2920	0
70	20230531	202200	93923175	2920	2920	2920	2920	0
71	20230531	202100	93923175	2920	2920	2920	2920	0
72	20230531	202000	93923175	2920	2920	2920	2920	0
73	20230531	201900	93923175	2920	2920	2920	2920	0
74	20230531	201800	93923175	2920	2920	2920	2920	0
75	20230531	201700	93923175	2920	2920	2920	2920	0
76	20230531	201600	93923175	2920	2920	2920	2920	0
77	20230531	201500	93923175	2920	2920	2920	2920	0
78	20230531	201400	93923175	2920	2920	2920	2920	0
79	20230531	201300	93923175	2920	2920	2920	2920	0
80	20230531	201200	93923175	2920	2920	2920	2920	0
81	20230531	201100	93923175	2920	2920	2920	2920	0
82	20230531	201000	93923175	2920	2920	2920	2920	0
83	20230531	200900	93923175	2920	2920	2920	2920	0
84	20230531	200800	93923175	2920	2920	2920	2920	0
85	20230531	200700	93923175	2920	2920	2920	2920	0
86	20230531	200600	93923175	2920	2920	2920	2920	0
87	20230531	200500	93923175	2920	2920	2920	2920	0
88	20230531	200400	93923175	2920	2920	2920	2920	0
89	20230531	200300	93923175	2920	2920	2920	2920	0
90	20230531	200200	93923175	2920	2920	2920	2920	0
91	20230531	200100	93923175	2920	2920	2920	2920	0
92	20230531	200000	93923175	2920	2920	2920	2920	398
93	20230531	195900	93923175	2920	2920	2920	2920	0
94	20230531	195800	93923175	2920	2920	2920	2920	0
95	20230531	195700	93923175	2920	2920	2920	2920	0
96	20230531	195600	93923175	2920	2920	2920	2920	0
97	20230531	195500	93923175	2920	2920	2920	2920	0
98	20230531	195400	93923175	2920	2920	2920	2920	0
99	20230531	195300	93923175	2920	2920	2920	2920	0
100	20230531	195200	93923175	2920	2920	2920	2920	0
101	20230531	195100	93923175	2920	2920	2920	2920	0
102	20230531	195000	93923175	2920	2920	2920	2920	0
103	20230531	194900	93923175	2920	2920	2920	2920	0
104	20230531	194800	93923175	2920	2920	2920	2920	0
105	20230531	194700	93923175	2920	2920	2920	2920	0
106	20230531	194600	93923175	2920	2920	2920	2920	0
107	20230531	194500	93923175	2920	2920	2920	2920	0
108	20230531	194400	93923175	2920	2920	2920	2920	0
109	20230531	194300	93923175	2920	2920	2920	2920	0
110	20230531	194200	93923175	2920	2920	2920	2920	0
111	20230531	194100	93923175	2920	2920	2920	2920	0
112	20230531	194000	93923175	2920	2920	2920	2920	0
113	20230531	193900	93923175	2920	2920	2920	2920	0
114	20230531	193800	93923175	2920	2920	2920	2920	0
115	20230531	193700	93923175	2920	2920	2920	2920	0
116	20230531	193600	93923175	2920	2920	2920	2920	0
117	20230531	193500	93923175	2920	2920	2920	2920	0
118	20230531	193400	93923175	2920	2920	2920	2920	0
119	20230531	193300	93923175	2920	2920	2920	2920	0
120	20230531	193200	93923175	2920	2920	2920	2920	0
121	20230531	193100	93923175	2920	2920	2920	2920	0
122	20230531	193000	93923175	2920	2920	2920	2920	398
123	20230531	192900	93923175	2920	2920	2920	2920	0
124	20230531	192800	93923175	2920	2920	2920	2920	0
125	20230531	192700	93923175	2920	2920	2920	2920	0
126	20230531	192600	93923175	2920	2920	2920	2920	0
127	20230531	192500	93923175	2920	2920	2920	2920	0
128	20230531	192400	93923175	2920	2920	2920	2920	0
129	20230531	192300	93923175	2920	2920	2920	2920	0
130	20230531	192200	93923175	2920	2920	2920	2920	0
131	20230531	192100	93923175	2920	2920	2920	2920	0
132	20230531	192000	93923175	2920	2920	2920	2920	0
133	20230531	191900	93923175	2920	2920	2920	2920	0
134	20230531	191800	93923175	2920	2920	2920	2920	0
135	20230531	191700	93923175	2920	2920	2920	2920	0
136	20230531	191600	93923175	2920	2920	2920	2920	0
137	20230531	191500	93923175	2920	2920	2920	2920	0
138	20230531	191400	93923175	2920	2920	2920	2920	0
139	20230531	191300	93923175	2920	2920	2920	2920	0
140	20230531	191200	93923175	2920	2920	2920	2920	0
141	20230531	191100	93923175	2920	2920	2920	2920	0
142	20230531	191000	93923175	2920	2920	2920	2920	0
143	20230531	190900	93923175	2920	2920	2920	2920	0
144	20230531	190800	93923175	2920	2920	2920	2920	0
145	20230531	190700	93923175	2920	2920	2920	2920	0
146	20230531	190600	93923175	2920	2920	2920	2920	0
147	20230531	190500	93923175	2920	2920	2920	2920	0
148	20230531	190400	93923175	2920	2920	2920	2920	0
149	20230531	190300	93923175	2920	2920	2920	2920	0
150	20230531	190200	93923175	2920	2920	2920	2920	0
151	20230531	190100	93923175	2920	2920	2920	2920	0
152	20230531	190000	93923175	2920	2920	2920	2920	398
153	20230531	185900	93923175	2920	2920	2920	2920	0
154	20230531	185800	93923175	2920	2920	2920	2920	0
155	20230531	185700	93923175	2920	2920	2920	2920	0
156	20230531	185600	93923175	2920	2920	2920	2920	0
157	20230531	185500	93923175	2920	2920	2920	2920	0
158	20230531	185400	93923175	2920	2920	2920	2920	0
159	20230531	185300	93923175	2920	2920	2920	2920	0
160	20230531	185200	93923175	2920	2920	2920	2920	0
161	20230531	185100	93923175	2920	2920	2920	2920	0
162	20230531	185000	93923175	2920	2920	2920	2920	0
163	20230531	184900	93923175	2920	2920	2920	2920	0
164	20230531	184800	93923175	2920	2920	2920	2920	0
165	20230531	184700	93923175	2920	2920	2920	2920	0
166	20230531	184600	93923175	2920	2920	2920	2920	0
167	20230531	184500	93923175	2920	2920	2920	2920	0
168	20230531	184400	93923175	2920	2920	2920	2920	0
169	20230531	184300	93923175	2920	2920	2920	2920	0
170	20230531	184200	93923175	2920	2920	2920	2920	0
171	20230531	184100	93923175	2920	2920	2920	2920	0
172	20230531	184000	93923175	2920	2920	2920	2920	0
173	20230531	183900	93923175	2920	2920	2920	2920	0
174	20230531	183800	93923175	2920	2920	2920	2920	0
175	20230531	183700	93923175	2920	2920	2920	2920	0
176	20230531	183600	93923175	2920	2920	2920	2920	0
177	20230531	183500	93923175	2920	2920	2920	2920	0
178	20230531	183400	93923175	2920	2920	2920	2920	0
179	20230531	183300	93923175	2920	2920	2920	2920	0
180	20230531	183200	93923175	2920	2920	2920	2920	0
181	20230531	183100	93923175	2920	2920	2920	2920	0
182	20230531	183000	93923175	2920	2920	2920	2920	398
183	20230531	182900	93923175	2920	2920	2920	2920	0
184	20230531	182800	93923175	2920	2920	2920	2920	0
185	20230531	182700	93923175	2920	2920	2920	2920	0
186	20230531	182600	93923175	2920	2920	2920	2920	0
187	20230531	182500	93923175	2920	2920	2920	2920	0
188	20230531	182400	93923175	2920	2920	2920	2920	0
189	20230531	182300	93923175	2920	2920	2920	2920	0
190	20230531	182200	93923175	2920	2920	2920	2920	0
191	20230531	182100	93923175	2920	2920	2920	2920	0
192	20230531	182000	93923175	2920	2920	2920	2920	0
193	20230531	181900	93923175	2920	2920	2920	2920	0
194	20230531	181800	93923175	2920	2920	2920	2920	0
195	20230531	181700	93923175	2920	2920	2920	2920	0
196	20230531	181600	93923175	2920	2920	2920	2920	0
197	20230531	181500	93923175	2920	2920	2920	2920	0
198	20230531	181400	93923175	2920	2920	2920	2920	0
199	20230531	181300	93923175	2920	2920	2920	2920	0
200	20230531	181200	93923175	2920	2920	2920	2920	0
201	20230531	181100	93923175	2920	2920	2920	2920	0
202	20230531	181000	93923175	2920	2920	2920	2920	0
203	20230531	180900	93923175	2920	2920	2920	2920	0
204	20230531	180800	93923175	2920	2920	2920	2920	0
205	20230531	180700	93923175	2920	2920	2920	2920	0
206	20230531	180600	93923175	2920	2920	2920	2920	0
207	20230531	180500	93923175	2920	2920	2920	2920	0
208	20230531	180400	93923175	2920	2920	2920	2920	0
209	20230531	180300	93923175	2920	2920	2920	2920	0
210	20230531	180200	93923175	2920	2920	2920	2920	0
211	20230531	180100	93923175	2920	2920	2920	2920	0
212	20230531	180000	93923175	2920	2920	2920	2920	398
213	20230531	175900	93923175	2920	2920	2920	2920	0
214	20230531	175800	93923175	2920	2920	2920	2920	0
215	20230531	175700	93923175	2920	2920	2920	2920	0
216	20230531	175600	93923175	2920	2920	2920	2920	0
217	20230531	175500	93923175	2920	2920	2920	2920	0
218	20230531	175400	93923175	2920	2920	2920	2920	0
219	20230531	175300	93923175	2920	2920	2920	2920	0
220	20230531	175200	93923175	2920	2920	2920	2920	0
221	20230531	175100	93923175	2920	2920	2920	2920	0
222	20230531	175000	93923175	2920	2920	2920	2920	0
223	20230531	174900	93923175	2920	2920	2920	2920	0
224	20230531	174800	93923175	2920	2920	2920	2920	0
225	20230531	174700	93923175	2920	2920	2920	2920	0
226	20230531	174600	93923175	2920	2920	2920	2920	0
227	20230531	174500	93923175	2920	2920	2920	2920	0
228	20230531	174400	93923175	2920	2920	2920	2920	0
229	20230531	174300	93923175	2920	2920	2920	2920	0
230	20230531	174200	93923175	2920	2920	2920	2920	0
231	20230531	174100	93923175	2920	2920	2920	2920	0
232	20230531	174000	93923175	2920	2920	2920	2920	0
233	20230531	173900	93923175	2920	2920	2920	2920	0
234	20230531	173800	93923175	2920	2920	2920	2920	0
235	20230531	173700	93923175	2920	2920	2920	2920	0
236	20230531	173600	93923175	2920	2920	2920	2920	0
237	20230531	173500	93923175	2920	2920	2920	2920	0
238	20230531	173400	93923175	2920	2920	2920	2920	0
239	20230531	173300	93923175	2920	2920	2920	2920	0
240	20230531	173200	93923175	2920	2920	2920	2920	0
241	20230531	173100	93923175	2920	2920	2920	2920	0
242	20230531	173000	93923175	2920	2920	2920	2920	398
243	20230531	172900	93923175	2920	2920	2920	2920	0
244	20230531	172800	93923175	2920	2920	2920	2920	0
245	20230531	172700	93923175	2920	2920	2920	2920	0
246	20230531	172600	93923175	2920	2920	2920	2920	0
247	20230531	172500	93923175	2920	2920	2920	2920	0
248	20230531	172400	93923175	2920	2920	2920	2920	0
249	20230531	172300	93923175	2920	2920	2920	2920	0
250	20230531	172200	93923175	2920	2920	2920	2920	0
251	20230531	172100	93923175	2920	2920	2920	2920	0
252	20230531	172000	93923175	2920	2920	2920	2920	0
253	20230531	171900	93923175	2920	2920	2920	2920	0
254	20230531	171800	93923175	2920	2920	2920	2920	0
255	20230531	171700	93923175	2920	2920	2920	2920	0
256	20230531	171600	93923175	2920	2920	2920	2920	0
257	20230531	171500	93923175	2920	2920	2920	2920	0
258	20230531	171400	93923175	2920	2920	2920	2920	0
259	20230531	171300	93923175	2920	2920	2920	2920	0
260	20230531	171200	93923175	2920	2920	2920	2920	0
261	20230531	171100	93923175	2920	2920	2920	2920	0
262	20230531	171000	93923175	2920	2920	2920	2920	0
263	20230531	170900	93923175	2920	2920	2920	2920	0
264	20230531	170800	93923175	2920	2920	2920	2920	0
265	20230531	170700	93923175	2920	2920	2920	2920	0
266	20230531	170600	93923175	2920	2920	2920	2920	0
267	20230531	170500	93923175	2920	2920	2920	2920	0
268	20230531	170400	93923175	2920	2920	2920	2920	0
269	20230531	170300	93923175	2920	2920	2920	2920	0
270	20230531	170200	93923175	2920	2920	2920	2920	0
271	20230531	170100	93923175	2920	2920	2920	2920	0
272	20230531	170000	93923175	2920	2920	2920	2920	398
273	20230531	165900	93923175	2920	2920	2920	2920	0
274	20230531	165800	93923175	2920	2920	2920	2920	0
275	20230531	165700	93923175	2920	2920	2920	2920	0
276	20230531	165600	93923175	2920	2920	2920	2920	0
277	20230531	165500	93923175	2920	2920	2920	2920	0
278	20230531	165400	93923175	2920	2920	2920	2920	0
279	20230531	165300	93923175	2920	2920	2920	2920	0
280	20230531	165200	93923175	2920	2920	2920	2920	0
281	20230531	165100	93923175	2920	2920	2920	2920	0
282	20230531	165000	93923175	2920	2920	2920	2920	0
283	20230531	164900	93923175	2920	2920	2920	2920	0
284	20230531	164800	93923175	2920	2920	2920	2920	0
285	20230531	164700	93923175	2920	2920	2920	2920	0
286	20230531	164600	93923175	2920	2920	2920	2920	0
287	20230531	164500	93923175	2920	2920	2920	2920	0
288	20230531	164400	93923175	2920	2920	2920	2920	0
289	20230531	164300	93923175	2920	2920	2920	2920	0
290	20230531	164200	93923175	2920	2920	2920	2920	0
291	20230531	164100	93923175	2920	2920	2920	2920	0
292	20230531	164000	93923175	2920	2920	2920	2920	0
293	20230531	163900	93923175	2920	2920	2920	2920	0
294	20230531	163800	93923175	2920	2920	2920	2920	0
295	20230531	163700	93923175	2920	2920	2920	2920	0
296	20230531	163600	93923175	2920	2920	2920	2920	0
297	20230531	163500	93923175	2920	2920	2920	2920	0
298	20230531	163400	93923175	2920	2920	2920	2920	0
299	20230531	163300	93923175	2920	2920	2920	2920	0
300	20230531	163200	93923175	2920	2920	2920	2920	0
301	20230531	163100	93923175	2920	2920	2920	2920	0
302	20230531	163000	93923175	2920	2920	2920	2920	398
303	20230531	162900	93923175	2920	2920	2920	2920	0
304	20230531	162800	93923175	2920	2920	2920	2920	0
305	20230531	162700	93923175	2920	2920	2920	2920	0
306	20230531	162600	93923175	2920	2920	2920	2920	0
307	20230531	162500	93923175	2920	2920	2920	2920	0
308	20230531	162400	93923175	2920	2920	2920	2920	0
309	20230531	162300	93923175	2920	2920	2920	2920	0
310	20230531	162200	93923175	2920	2920	2920	2920	0
311	20230531	162100	93923175	2920	2920	2920	2920	0
312	20230531	162000	93923175	2920	2920	2920	2920	0
313	20230531	161900	93923175	2920	2920	2920	2920	0
314	20230531	161800	93923175	2920	2920	2920	2920	0
315	20230531	161700	93923175	2920	2920	2920	2920	0
316	20230531	161600	93923175	2920	2920	2920	2920	0
317	20230531	161500	93923175	2920	2920	2920	2920	0
318	20230531	161400	93923175	2920	2920	2920	2920	0
319	20230531	161300	93923175	2920	2920	2920	2920	0
320	20230531	161200	93923175	2920	2920	2920	2920	0
321	20230531	161100	93923175	2920	2920	2920	2920	0
322	20230531	161000	93923175	2920	2920	2920	2920	0
323	20230531	160900	93923175	2920	2920	2920	2920	0
324	20230531	160800	93923175	2920	2920	2920	2920	0
325	20230531	160700	93923175	2920	2920	2920	2920	0
326	20230531	160600	93923175	2920	2920	2920	2920	0
327	20230531	160500	93923175	2920	2920	2920	2920	0
328	20230531	160400	93923175	2920	2920	2920	2920	0
329	20230531	160300	93923175	2920	2920	2920	2920	0
330	20230531	160200	93923175	2920	2920	2920	2920	0
331	20230531	160100	93923175	2920	2920	2920	2920	0
332	20230531	160000	93923175	2920	2920	2920	2920	398
333	20230531	155900	93923175	2920	2920	2920	2920	0
334	20230531	155800	93923175	2920	2920	2920	2920	0
335	20230531	155700	93923175	2920	2920	2920	2920	0
336	20230531	155600	93923175	2920	2920	2920	2920	0
337	20230531	155500	93923175	2920	2920	2920	2920	0
338	20230531	155400	93923175	2920	2920	2920	2920	0
339	20230531	155300	93923175	2920	2920	2920	2920	0
340	20230531	155200	93923175	2920	2920	2920	2920	0
341	20230531	155100	93923175	2920	2920	2920	2920	0
342	20230531	155000	93923175	2920	2920	2920	2920	0
343	20230531	154900	93923175	2920	2920	2920	2920	0
344	20230531	154800	93923175	2920	2920	2920	2920	0
345	20230531	154700	93923175	2920	2920	2920	2920	0
346	20230531	154600	93923175	2920	2920	2920	2920	0
347	20230531	154500	93923175	2920	2920	2920	2920	0
348	20230531	154400	93923175	2920	2920	2920	2920	0
349	20230531	154300	93923175	2920	2920	2920	2920	0
350	20230531	154200	93923175	2920	2920	2920	2920	0
351	20230531	154100	93923175	2920	2920	2920	2920	0
352	20230531	154000	93923175	2920	2920	2920	2920	0
353	20230531	153900	93923175	2920	2920	2920	2920	0
354	20230531	153800	93923175	2920	2920	2920	2920	0
355	20230531	153700	93923175	2920	2920	2920	2920	0
356	20230531	153600	93923175	2920	2920	2920	2920	0
357	20230531	153500	93923175	2920	2920	2920	2920	0
358	20230531	153400	93923175	2920	2920	2920	2920	0
359	20230531	153300	93923175	2920	2920	2920	2920	0
360	20230531	153200	93923175	2920	2920	2920	2920	0
361	20230531	153100	93923175	2920	2920	2920	2920	0
362	20230531	153000	93923175	2920	2920	2920	2920	796
363	20230531	152900	92761015	2905	2905	2905	2905	0
364	20230531	152800	92761015	2905	2905	2905	2905	0
365	20230531	152700	92761015	2905	2905	2905	2905	0
366	20230531	152600	92761015	2905	2905	2905	2905	0
367	20230531	152500	92761015	2905	2905	2905	2905	0
368	20230531	152400	92761015	2905	2905	2905	2905	0
369	20230531	152300	92761015	2905	2905	2905	2905	0
370	20230531	152200	92761015	2905	2905	2905	2905	0
371	20230531	152100	92761015	2905	2905	2905	2905	0
372	20230531	152000	92761015	2905	2905	2905	2905	0
373	20230531	151900	92761015	2905	2905	2905	2905	0
374	20230531	151800	92761015	2905	2905	2905	2905	0
375	20230531	151700	92761015	2905	2905	2905	2905	0
376	20230531	151600	92761015	2905	2905	2905	2905	0
377	20230531	151500	92761015	2905	2910	2910	2905	50
378	20230531	151400	92615520	2920	2920	2920	2920	0
379	20230531	151300	92615520	2920	2920	2920	2920	0
380	20230531	151200	92615520	2920	2920	2920	2920	0
381	20230531	151100	92615520	2920	2920	2920	2920	0
382	20230531	151000	92615520	2920	2920	2920	2920	0
383	20230531	150900	92615520	2920	2920	2920	2920	10
384	20230531	150800	92586320	2920	2920	2920	2920	0
385	20230531	150700	92586320	2920	2920	2920	2920	0
386	20230531	150600	92586320	2920	2920	2920	2920	0
387	20230531	150500	92586320	2920	2920	2920	2920	0
388	20230531	150400	92586320	2920	2920	2920	2920	0
389	20230531	150300	92586320	2920	2920	2920	2920	0
390	20230531	150200	92586320	2920	2920	2920	2920	0
391	20230531	150100	92586320	2920	2920	2920	2920	0
392	20230531	150000	92586320	2920	2920	2920	2920	0
393	20230531	145900	92586320	2920	2920	2920	2920	0
394	20230531	145800	92586320	2920	2920	2920	2920	0
395	20230531	145700	92586320	2920	2920	2920	2920	0
396	20230531	145600	92586320	2920	2920	2920	2920	0
397	20230531	145500	92586320	2920	2920	2920	2920	0
398	20230531	145400	92586320	2920	2920	2920	2920	0
399	20230531	145300	92586320	2920	2920	2920	2920	0
400	20230531	145200	92586320	2920	2920	2920	2920	0
401	20230531	145100	92586320	2920	2920	2920	2920	0
402	20230531	145000	92586320	2920	2920	2920	2920	0
403	20230531	144900	92586320	2920	2920	2920	2920	0
404	20230531	144800	92586320	2920	2920	2920	2920	0
405	20230531	144700	92586320	2920	2920	2920	2920	0
406	20230531	144600	92586320	2920	2920	2920	2920	0
407	20230531	144500	92586320	2920	2920	2920	2920	0
408	20230531	144400	92586320	2920	2920	2920	2920	0
409	20230531	144300	92586320	2920	2905	2920	2905	66
410	20230531	144200	92393855	2905	2905	2905	2905	0
411	20230531	144100	92393855	2905	2905	2905	2905	0
412	20230531	144000	92393855	2905	2905	2905	2905	0
413	20230531	143900	92393855	2905	2905	2905	2905	0
414	20230531	143800	92393855	2905	2905	2905	2905	0
415	20230531	143700	92393855	2905	2905	2905	2905	0
416	20230531	143600	92393855	2905	2905	2905	2905	0
417	20230531	143500	92393855	2905	2905	2905	2905	32
418	20230531	143400	92300895	2930	2930	2930	2930	0
419	20230531	143300	92300895	2930	2920	2930	2920	135
420	20230531	143200	91906685	2920	2920	2920	2920	60
421	20230531	143100	91731485	2920	2920	2920	2920	0
422	20230531	143000	91731485	2920	2920	2920	2920	0
423	20230531	142900	91731485	2920	2920	2920	2920	28
424	20230531	142800	91649725	2920	2920	2920	2920	0
425	20230531	142700	91649725	2920	2920	2920	2920	0
426	20230531	142600	91649725	2920	2920	2920	2920	0
427	20230531	142500	91649725	2920	2920	2920	2920	0
428	20230531	142400	91649725	2920	2920	2920	2920	0
429	20230531	142300	91649725	2920	2920	2920	2920	1
430	20230531	142200	91646805	2905	2905	2905	2905	0
431	20230531	142100	91646805	2905	2905	2905	2905	0
432	20230531	142000	91646805	2905	2905	2905	2905	0
433	20230531	141900	91646805	2905	2905	2905	2905	1
434	20230531	141800	91643900	2920	2920	2920	2920	0
435	20230531	141700	91643900	2920	2920	2920	2920	0
436	20230531	141600	91643900	2920	2920	2920	2920	0
437	20230531	141500	91643900	2920	2920	2920	2920	0
438	20230531	141400	91643900	2920	2920	2920	2920	30
439	20230531	141300	91556300	2925	2925	2925	2925	0
440	20230531	141200	91556300	2925	2925	2925	2925	0
441	20230531	141100	91556300	2925	2925	2925	2925	0
442	20230531	141000	91556300	2925	2925	2925	2925	0
443	20230531	140900	91556300	2925	2925	2925	2925	0
444	20230531	140800	91556300	2925	2925	2925	2925	0
445	20230531	140700	91556300	2925	2925	2925	2925	4
446	20230531	140600	91544600	2905	2905	2905	2905	0
447	20230531	140500	91544600	2905	2905	2905	2905	0
448	20230531	140400	91544600	2905	2905	2905	2905	0
449	20230531	140300	91544600	2905	2905	2905	2905	50
450	20230531	140200	91399350	2905	2915	2915	2905	69
451	20230531	140100	91198780	2920	2920	2920	2920	1
452	20230531	140000	91195860	2925	2925	2925	2925	0
453	20230531	135900	91195860	2925	2925	2925	2925	28
454	20230531	135800	91113960	2925	2925	2925	2925	0
455	20230531	135700	91113960	2925	2925	2925	2925	4
456	20230531	135600	91102260	2900	2915	2915	2900	543
457	20230531	135500	89525215	2920	2920	2920	2920	0
458	20230531	135400	89525215	2920	2920	2920	2920	0
459	20230531	135300	89525215	2920	2920	2920	2920	0
460	20230531	135200	89525215	2920	2920	2920	2920	4
461	20230531	135100	89513535	2920	2920	2920	2920	2
462	20230531	135000	89507695	2925	2925	2925	2925	0
463	20230531	134900	89507695	2925	2925	2925	2925	0
464	20230531	134800	89507695	2925	2925	2925	2925	2
465	20230531	134700	89501845	2930	2930	2930	2930	0
466	20230531	134600	89501845	2930	2930	2930	2930	0
467	20230531	134500	89501845	2930	2930	2930	2930	0
468	20230531	134400	89501845	2930	2930	2930	2930	0
469	20230531	134300	89501845	2930	2930	2930	2930	0
470	20230531	134200	89501845	2930	2930	2930	2930	0
471	20230531	134100	89501845	2930	2930	2930	2930	0
472	20230531	134000	89501845	2930	2930	2930	2930	1
473	20230531	133900	89498915	2915	2915	2915	2915	0
474	20230531	133800	89498915	2915	2915	2915	2915	0
475	20230531	133700	89498915	2915	2915	2915	2915	0
476	20230531	133600	89498915	2915	2915	2915	2915	7
477	20230531	133500	89478510	2930	2930	2930	2930	0
478	20230531	133400	89478510	2930	2930	2930	2930	0
479	20230531	133300	89478510	2930	2930	2930	2930	0
480	20230531	133200	89478510	2930	2930	2930	2930	0
481	20230531	133100	89478510	2930	2930	2930	2930	0
482	20230531	133000	89478510	2930	2930	2930	2930	28
483	20230531	132900	89396470	2930	2930	2930	2930	0
484	20230531	132800	89396470	2930	2930	2930	2930	1
485	20230531	132700	89393540	2930	2930	2930	2930	0
486	20230531	132600	89393540	2930	2930	2930	2930	0
487	20230531	132500	89393540	2930	2930	2930	2930	22
488	20230531	132400	89329080	2925	2925	2925	2925	0
489	20230531	132300	89329080	2925	2925	2925	2925	0
490	20230531	132200	89329080	2925	2925	2925	2925	0
491	20230531	132100	89329080	2925	2925	2925	2925	0
492	20230531	132000	89329080	2925	2925	2925	2925	120
493	20230531	131900	88978080	2930	2930	2930	2930	0
494	20230531	131800	88978080	2930	2930	2930	2930	0
495	20230531	131700	88978080	2930	2930	2930	2930	0
496	20230531	131600	88978080	2930	2925	2930	2925	360
497	20230531	131500	87924265	2925	2925	2925	2925	0
498	20230531	131400	87924265	2925	2925	2925	2925	0
499	20230531	131300	87924265	2925	2925	2925	2925	0
500	20230531	131200	87924265	2925	2925	2925	2925	0
501	20230531	131100	87924265	2925	2925	2925	2925	0
502	20230531	131000	87924265	2925	2925	2925	2925	0
503	20230531	130900	87924265	2925	2925	2925	2925	0
504	20230531	130800	87924265	2925	2925	2925	2925	0
505	20230531	130700	87924265	2925	2925	2925	2925	0
506	20230531	130600	87924265	2925	2925	2925	2925	0
507	20230531	130500	87924265	2925	2925	2925	2925	0
508	20230531	130400	87924265	2925	2925	2925	2925	3
509	20230531	130300	87915490	2925	2925	2925	2925	0
510	20230531	130200	87915490	2925	2925	2925	2925	0
511	20230531	130100	87915490	2925	2925	2925	2925	0
512	20230531	130000	87915490	2925	2925	2925	2925	0
513	20230531	125900	87915490	2925	2925	2925	2925	0
514	20230531	125800	87915490	2925	2925	2925	2925	0
515	20230531	125700	87915490	2925	2925	2925	2925	0
516	20230531	125600	87915490	2925	2925	2925	2925	0
517	20230531	125500	87915490	2925	2925	2925	2925	0
518	20230531	125400	87915490	2925	2925	2925	2925	0
519	20230531	125300	87915490	2925	2925	2925	2925	0
520	20230531	125200	87915490	2925	2925	2925	2925	0
521	20230531	125100	87915490	2925	2925	2925	2925	0
522	20230531	125000	87915490	2925	2925	2925	2925	0
523	20230531	124900	87915490	2925	2925	2925	2925	0
524	20230531	124800	87915490	2925	2925	2925	2925	0
525	20230531	124700	87915490	2925	2925	2925	2925	0
526	20230531	124600	87915490	2925	2925	2925	2925	0
527	20230531	124500	87915490	2925	2925	2925	2925	0
528	20230531	124400	87915490	2925	2925	2925	2925	0
529	20230531	124300	87915490	2925	2925	2925	2925	0
530	20230531	124200	87915490	2925	2925	2925	2925	0
531	20230531	124100	87915490	2925	2925	2925	2925	0
532	20230531	124000	87915490	2925	2925	2925	2925	1
533	20230531	123900	87912565	2925	2925	2925	2925	1
534	20230531	123800	87909640	2920	2920	2920	2920	0
535	20230531	123700	87909640	2920	2920	2920	2920	0
536	20230531	123600	87909640	2920	2920	2920	2920	0
537	20230531	123500	87909640	2920	2920	2920	2920	0
538	20230531	123400	87909640	2920	2920	2920	2920	0
539	20230531	123300	87909640	2920	2920	2920	2920	0
540	20230531	123200	87909640	2920	2920	2920	2920	0
541	20230531	123100	87909640	2920	2920	2920	2920	0
542	20230531	123000	87909640	2920	2920	2920	2920	0
543	20230531	122900	87909640	2920	2920	2920	2920	0
544	20230531	122800	87909640	2920	2920	2920	2920	0
545	20230531	122700	87909640	2920	2920	2920	2920	0
546	20230531	122600	87909640	2920	2920	2920	2920	0
547	20230531	122500	87909640	2920	2920	2920	2920	0
548	20230531	122400	87909640	2920	2920	2920	2920	0
549	20230531	122300	87909640	2920	2920	2920	2920	0
550	20230531	122200	87909640	2920	2920	2920	2920	0
551	20230531	122100	87909640	2920	2920	2920	2920	0
552	20230531	122000	87909640	2920	2920	2920	2920	0
553	20230531	121900	87909640	2920	2920	2920	2920	1895
554	20230531	121800	82376240	2920	2920	2920	2920	0
555	20230531	121700	82376240	2920	2920	2920	2920	0
556	20230531	121600	82376240	2920	2920	2920	2920	0
557	20230531	121500	82376240	2920	2920	2920	2920	0
558	20230531	121400	82376240	2920	2920	2920	2920	0
559	20230531	121300	82376240	2920	2920	2920	2920	0
560	20230531	121200	82376240	2920	2920	2920	2920	0
561	20230531	121100	82376240	2920	2920	2920	2920	0
562	20230531	121000	82376240	2920	2920	2920	2920	0
563	20230531	120900	82376240	2920	2920	2920	2920	0
564	20230531	120800	82376240	2920	2920	2920	2920	0
565	20230531	120700	82376240	2920	2920	2920	2920	1
566	20230531	120600	82373320	2920	2920	2920	2920	0
567	20230531	120500	82373320	2920	2920	2920	2920	0
568	20230531	120400	82373320	2920	2920	2920	2920	0
569	20230531	120300	82373320	2920	2920	2920	2920	0
570	20230531	120200	82373320	2920	2920	2920	2920	0
571	20230531	120100	82373320	2920	2920	2920	2920	1
572	20230531	120000	82370400	2895	2895	2895	2895	0
573	20230531	115900	82370400	2895	2895	2895	2895	0
574	20230531	115800	82370400	2895	2895	2895	2895	0
575	20230531	115700	82370400	2895	2905	2905	2895	4000
576	20230531	115600	70782410	2905	2905	2905	2905	0
577	20230531	115500	70782410	2905	2905	2905	2905	0
578	20230531	115400	70782410	2905	2905	2905	2905	136
579	20230531	115300	70387330	2900	2900	2900	2900	0
580	20230531	115200	70387330	2900	2900	2900	2900	0
581	20230531	115100	70387330	2900	2900	2900	2900	0
582	20230531	115000	70387330	2900	2900	2900	2900	0
583	20230531	114900	70387330	2900	2900	2900	2900	0
584	20230531	114800	70387330	2900	2900	2900	2900	0
585	20230531	114700	70387330	2900	2900	2900	2900	0
586	20230531	114600	70387330	2900	2900	2900	2900	0
587	20230531	114500	70387330	2900	2900	2900	2900	100
588	20230531	114400	70097330	2900	2900	2900	2900	0
589	20230531	114300	70097330	2900	2900	2900	2900	0
590	20230531	114200	70097330	2900	2900	2900	2900	973
591	20230531	114100	67275630	2900	2900	2900	2900	0
592	20230531	114000	67275630	2900	2900	2900	2900	0
593	20230531	113900	67275630	2900	2900	2900	2900	0
594	20230531	113800	67275630	2900	2900	2900	2900	0
595	20230531	113700	67275630	2900	2900	2900	2900	0
596	20230531	113600	67275630	2900	2900	2900	2900	0
597	20230531	113500	67275630	2900	2915	2915	2900	250
598	20230531	113400	66550465	2920	2920	2920	2920	0
599	20230531	113300	66550465	2920	2920	2920	2920	0
600	20230531	113200	66550465	2920	2920	2920	2920	0
601	20230531	113100	66550465	2920	2920	2920	2920	0
602	20230531	113000	66550465	2920	2920	2920	2920	9
603	20230531	112900	66524185	2920	2920	2920	2920	0
604	20230531	112800	66524185	2920	2920	2920	2920	4
605	20230531	112700	66512505	2900	2900	2900	2900	686
606	20230531	112600	64523105	2920	2920	2920	2920	0
607	20230531	112500	64523105	2920	2920	2920	2920	0
608	20230531	112400	64523105	2920	2920	2920	2920	0
609	20230531	112300	64523105	2920	2920	2920	2920	0
610	20230531	112200	64523105	2920	2920	2920	2920	602
611	20230531	112100	62765265	2900	2900	2900	2900	0
612	20230531	112000	62765265	2900	2910	2925	2895	7126
613	20230531	111900	42093575	2910	2910	2910	2910	0
614	20230531	111800	42093575	2910	2910	2910	2910	0
615	20230531	111700	42093575	2910	2910	2910	2910	0
616	20230531	111600	42093575	2910	2910	2910	2910	0
617	20230531	111500	42093575	2910	2910	2910	2910	0
618	20230531	111400	42093575	2910	2910	2910	2910	0
619	20230531	111300	42093575	2910	2910	2910	2910	0
620	20230531	111200	42093575	2910	2925	2925	2910	10
621	20230531	111100	42064445	2910	2910	2910	2910	0
622	20230531	111000	42064445	2910	2910	2910	2910	0
623	20230531	110900	42064445	2910	2925	2925	2910	53
624	20230531	110800	41909945	2905	2905	2905	2905	0
625	20230531	110700	41909945	2905	2905	2905	2905	0
626	20230531	110600	41909945	2905	2910	2910	2905	122
627	20230531	110500	41555155	2925	2925	2925	2925	0
628	20230531	110400	41555155	2925	2915	2925	2905	2804
629	20230531	110300	33403790	2920	2920	2920	2920	0
630	20230531	110200	33403790	2920	2915	2920	2915	340
631	20230531	110100	32411970	2920	2920	2920	2920	100
632	20230531	110000	32119970	2920	2920	2920	2920	0
633	20230531	105900	32119970	2920	2920	2920	2920	3
634	20230531	105800	32111210	2915	2915	2915	2915	0
635	20230531	105700	32111210	2915	2915	2915	2915	4
636	20230531	105600	32099550	2915	2915	2915	2915	50
637	20230531	105500	31953800	2915	2915	2915	2915	0
638	20230531	105400	31953800	2915	2915	2915	2915	0
639	20230531	105300	31953800	2915	2920	2920	2915	691
640	20230531	105200	29938895	2925	2925	2925	2925	0
641	20230531	105100	29938895	2925	2925	2925	2925	20
642	20230531	105000	29880395	2925	2925	2925	2925	70
643	20230531	104900	29675645	2925	2925	2925	2925	0
644	20230531	104800	29675645	2925	2925	2925	2925	0
645	20230531	104700	29675645	2925	2925	2925	2925	114
646	20230531	104600	29342195	2925	2925	2925	2925	0
647	20230531	104500	29342195	2925	2925	2925	2925	0
648	20230531	104400	29342195	2925	2925	2925	2925	0
649	20230531	104300	29342195	2925	2925	2925	2925	0
650	20230531	104200	29342195	2925	2925	2925	2925	11
651	20230531	104100	29310020	2930	2930	2930	2930	718
652	20230531	104000	27206280	2925	2925	2925	2925	0
653	20230531	103900	27206280	2925	2925	2925	2925	10
654	20230531	103800	27177030	2930	2930	2930	2930	0
655	20230531	103700	27177030	2930	2930	2930	2930	0
656	20230531	103600	27177030	2930	2930	2930	2930	0
657	20230531	103500	27177030	2930	2930	2930	2930	4
658	20230531	103400	27165310	2925	2925	2925	2925	15
659	20230531	103300	27121435	2930	2930	2930	2930	0
660	20230531	103200	27121435	2930	2930	2930	2930	0
661	20230531	103100	27121435	2930	2930	2930	2930	49
662	20230531	103000	26977865	2920	2920	2920	2920	0
663	20230531	102900	26977865	2920	2920	2920	2920	0
664	20230531	102800	26977865	2920	2920	2920	2920	0
665	20230531	102700	26977865	2920	2920	2920	2920	0
666	20230531	102600	26977865	2920	2920	2920	2920	0
667	20230531	102500	26977865	2920	2920	2920	2920	0
668	20230531	102400	26977865	2920	2925	2925	2920	691
669	20230531	102300	24959925	2925	2925	2925	2925	0
670	20230531	102200	24959925	2925	2925	2925	2925	20
671	20230531	102100	24901425	2930	2925	2930	2925	89
672	20230531	102000	24641095	2925	2925	2925	2925	0
673	20230531	101900	24641095	2925	2925	2925	2925	99
674	20230531	101800	24351520	2925	2925	2925	2925	50
675	20230531	101700	24205270	2925	2925	2925	2925	0
676	20230531	101600	24205270	2925	2925	2925	2925	0
677	20230531	101500	24205270	2925	2925	2925	2925	7
678	20230531	101400	24184795	2925	2925	2925	2925	139
679	20230531	101300	23778220	2930	2930	2930	2930	1
680	20230531	101200	23775290	2930	2930	2930	2930	0
681	20230531	101100	23775290	2930	2925	2930	2905	3639
682	20230531	101000	13167445	2925	2925	2925	2925	5
683	20230531	100900	13152820	2925	2925	2925	2925	0
684	20230531	100800	13152820	2925	2925	2925	2925	0
685	20230531	100700	13152820	2925	2925	2925	2925	0
686	20230531	100600	13152820	2925	2925	2925	2925	0
687	20230531	100500	13152820	2925	2920	2925	2920	180
688	20230531	100400	12626580	2925	2925	2925	2925	0
689	20230531	100300	12626580	2925	2925	2925	2925	0
690	20230531	100200	12626580	2925	2925	2925	2925	0
691	20230531	100100	12626580	2925	2925	2925	2925	9
692	20230531	100000	12600255	2925	2925	2925	2925	2
693	20230531	095900	12594405	2925	2925	2925	2925	65
694	20230531	095800	12404280	2925	2925	2925	2925	1000
695	20230531	095700	9479280	2930	2930	2930	2930	304
696	20230531	095600	8588560	2930	2930	2930	2930	0
697	20230531	095500	8588560	2930	2930	2930	2930	0
698	20230531	095400	8588560	2930	2930	2930	2930	0
699	20230531	095300	8588560	2930	2930	2930	2930	0
700	20230531	095200	8588560	2930	2930	2930	2930	0
701	20230531	095100	8588560	2930	2930	2930	2930	0
702	20230531	095000	8588560	2930	2925	2930	2925	454
703	20230531	094900	7258780	2930	2930	2930	2930	0
704	20230531	094800	7258780	2930	2930	2930	2930	0
705	20230531	094700	7258780	2930	2930	2930	2930	0
706	20230531	094600	7258780	2930	2930	2930	2930	0
707	20230531	094500	7258780	2930	2930	2930	2930	0
708	20230531	094400	7258780	2930	2930	2930	2930	0
709	20230531	094300	7258780	2930	2930	2930	2930	0
710	20230531	094200	7258780	2930	2930	2930	2930	100
711	20230531	094100	6965780	2930	2930	2930	2930	0
712	20230531	094000	6965780	2930	2930	2930	2930	0
713	20230531	093900	6965780	2930	2930	2930	2930	0
714	20230531	093800	6965780	2930	2930	2930	2930	0
715	20230531	093700	6965780	2930	2930	2930	2930	68
716	20230531	093600	6766540	2930	2930	2930	2930	0
717	20230531	093500	6766540	2930	2930	2930	2930	168
718	20230531	093400	6274300	2930	2930	2930	2930	0
719	20230531	093300	6274300	2930	2930	2930	2930	0
720	20230531	093200	6274300	2930	2930	2930	2930	0
721	20230531	093100	6274300	2930	2930	2930	2930	1
722	20230531	093000	6271370	2930	2930	2930	2930	34
723	20230531	092900	6171750	2930	2930	2930	2930	0
724	20230531	092800	6171750	2930	2930	2930	2930	0
725	20230531	092700	6171750	2930	2930	2930	2930	0
726	20230531	092600	6171750	2930	2930	2930	2930	5
727	20230531	092500	6157100	2930	2930	2930	2930	0
728	20230531	092400	6157100	2930	2930	2930	2930	0
729	20230531	092300	6157100	2930	2930	2930	2930	0
730	20230531	092200	6157100	2930	2930	2930	2930	0
731	20230531	092100	6157100	2930	2930	2930	2930	0
732	20230531	092000	6157100	2930	2930	2930	2930	0
733	20230531	091900	6157100	2930	2930	2930	2930	0
734	20230531	091800	6157100	2930	2930	2930	2930	4
735	20230531	091700	6145380	2930	2930	2930	2930	0
736	20230531	091600	6145380	2930	2920	2930	2920	362
737	20230531	091500	5086310	2925	2925	2925	2925	10
738	20230531	091400	5057060	2925	2925	2925	2925	0
739	20230531	091300	5057060	2925	2925	2925	2925	0
740	20230531	091200	5057060	2925	2925	2925	2925	0
741	20230531	091100	5057060	2925	2925	2925	2925	5
742	20230531	091000	5042435	2925	2925	2925	2925	0
743	20230531	090900	5042435	2925	2925	2925	2925	19
744	20230531	090800	4986860	2930	2930	2930	2930	0
745	20230531	090700	4986860	2930	2930	2930	2930	0
746	20230531	090600	4986860	2930	2930	2930	2930	0
747	20230531	090500	4986860	2930	2930	2930	2930	0
748	20230531	090400	4986860	2930	2930	2930	2930	20
749	20230531	090300	4928260	2930	2930	2930	2930	0
750	20230531	090200	4928260	2930	2930	2930	2930	0
751	20230531	090100	4928260	2930	2930	2930	2930	0
752	20230531	090000	4928260	2930	2930	2930	2930	1682