KissMeData/179530/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	204400	108184745	4145	4145	4145	4145	406
3	20230531	204300	108184745	4145	4145	4145	4145	0
4	20230531	204200	108184745	4145	4145	4145	4145	0
5	20230531	204100	108184745	4145	4145	4145	4145	0
6	20230531	204000	108184745	4145	4145	4145	4145	0
7	20230531	203900	108184745	4145	4145	4145	4145	0
8	20230531	203800	108184745	4145	4145	4145	4145	0
9	20230531	203700	108184745	4145	4145	4145	4145	0
10	20230531	203600	108184745	4145	4145	4145	4145	0
11	20230531	203500	108184745	4145	4145	4145	4145	0
12	20230531	203400	108184745	4145	4145	4145	4145	0
13	20230531	203300	108184745	4145	4145	4145	4145	0
14	20230531	203200	108184745	4145	4145	4145	4145	0
15	20230531	203100	108184745	4145	4145	4145	4145	0
16	20230531	203000	108184745	4145	4145	4145	4145	0
17	20230531	202900	108184745	4145	4145	4145	4145	0
18	20230531	202800	108184745	4145	4145	4145	4145	0
19	20230531	202700	108184745	4145	4145	4145	4145	0
20	20230531	202600	108184745	4145	4145	4145	4145	0
21	20230531	202500	108184745	4145	4145	4145	4145	0
22	20230531	202400	108184745	4145	4145	4145	4145	0
23	20230531	202300	108184745	4145	4145	4145	4145	0
24	20230531	202200	108184745	4145	4145	4145	4145	0
25	20230531	202100	108184745	4145	4145	4145	4145	0
26	20230531	202000	108184745	4145	4145	4145	4145	0
27	20230531	201900	108184745	4145	4145	4145	4145	0
28	20230531	201800	108184745	4145	4145	4145	4145	0
29	20230531	201700	108184745	4145	4145	4145	4145	0
30	20230531	201600	108184745	4145	4145	4145	4145	0
31	20230531	201500	108184745	4145	4145	4145	4145	0
32	20230531	201400	108184745	4145	4145	4145	4145	406
33	20230531	201300	108184745	4145	4145	4145	4145	0
34	20230531	201200	108184745	4145	4145	4145	4145	0
35	20230531	201100	108184745	4145	4145	4145	4145	0
36	20230531	201000	108184745	4145	4145	4145	4145	0
37	20230531	200900	108184745	4145	4145	4145	4145	0
38	20230531	200800	108184745	4145	4145	4145	4145	0
39	20230531	200700	108184745	4145	4145	4145	4145	0
40	20230531	200600	108184745	4145	4145	4145	4145	0
41	20230531	200500	108184745	4145	4145	4145	4145	0
42	20230531	200400	108184745	4145	4145	4145	4145	0
43	20230531	200300	108184745	4145	4145	4145	4145	0
44	20230531	200200	108184745	4145	4145	4145	4145	0
45	20230531	200100	108184745	4145	4145	4145	4145	0
46	20230531	200000	108184745	4145	4145	4145	4145	0
47	20230531	195900	108184745	4145	4145	4145	4145	0
48	20230531	195800	108184745	4145	4145	4145	4145	0
49	20230531	195700	108184745	4145	4145	4145	4145	0
50	20230531	195600	108184745	4145	4145	4145	4145	0
51	20230531	195500	108184745	4145	4145	4145	4145	0
52	20230531	195400	108184745	4145	4145	4145	4145	0
53	20230531	195300	108184745	4145	4145	4145	4145	0
54	20230531	195200	108184745	4145	4145	4145	4145	0
55	20230531	195100	108184745	4145	4145	4145	4145	0
56	20230531	195000	108184745	4145	4145	4145	4145	0
57	20230531	194900	108184745	4145	4145	4145	4145	0
58	20230531	194800	108184745	4145	4145	4145	4145	0
59	20230531	194700	108184745	4145	4145	4145	4145	0
60	20230531	194600	108184745	4145	4145	4145	4145	0
61	20230531	194500	108184745	4145	4145	4145	4145	0
62	20230531	194400	108184745	4145	4145	4145	4145	406
63	20230531	194300	108184745	4145	4145	4145	4145	0
64	20230531	194200	108184745	4145	4145	4145	4145	0
65	20230531	194100	108184745	4145	4145	4145	4145	0
66	20230531	194000	108184745	4145	4145	4145	4145	0
67	20230531	193900	108184745	4145	4145	4145	4145	0
68	20230531	193800	108184745	4145	4145	4145	4145	0
69	20230531	193700	108184745	4145	4145	4145	4145	0
70	20230531	193600	108184745	4145	4145	4145	4145	0
71	20230531	193500	108184745	4145	4145	4145	4145	0
72	20230531	193400	108184745	4145	4145	4145	4145	0
73	20230531	193300	108184745	4145	4145	4145	4145	0
74	20230531	193200	108184745	4145	4145	4145	4145	0
75	20230531	193100	108184745	4145	4145	4145	4145	0
76	20230531	193000	108184745	4145	4145	4145	4145	0
77	20230531	192900	108184745	4145	4145	4145	4145	0
78	20230531	192800	108184745	4145	4145	4145	4145	0
79	20230531	192700	108184745	4145	4145	4145	4145	0
80	20230531	192600	108184745	4145	4145	4145	4145	0
81	20230531	192500	108184745	4145	4145	4145	4145	0
82	20230531	192400	108184745	4145	4145	4145	4145	0
83	20230531	192300	108184745	4145	4145	4145	4145	0
84	20230531	192200	108184745	4145	4145	4145	4145	0
85	20230531	192100	108184745	4145	4145	4145	4145	0
86	20230531	192000	108184745	4145	4145	4145	4145	0
87	20230531	191900	108184745	4145	4145	4145	4145	0
88	20230531	191800	108184745	4145	4145	4145	4145	0
89	20230531	191700	108184745	4145	4145	4145	4145	0
90	20230531	191600	108184745	4145	4145	4145	4145	0
91	20230531	191500	108184745	4145	4145	4145	4145	0
92	20230531	191400	108184745	4145	4145	4145	4145	406
93	20230531	191300	108184745	4145	4145	4145	4145	0
94	20230531	191200	108184745	4145	4145	4145	4145	0
95	20230531	191100	108184745	4145	4145	4145	4145	0
96	20230531	191000	108184745	4145	4145	4145	4145	0
97	20230531	190900	108184745	4145	4145	4145	4145	0
98	20230531	190800	108184745	4145	4145	4145	4145	0
99	20230531	190700	108184745	4145	4145	4145	4145	0
100	20230531	190600	108184745	4145	4145	4145	4145	0
101	20230531	190500	108184745	4145	4145	4145	4145	0
102	20230531	190400	108184745	4145	4145	4145	4145	0
103	20230531	190300	108184745	4145	4145	4145	4145	0
104	20230531	190200	108184745	4145	4145	4145	4145	0
105	20230531	190100	108184745	4145	4145	4145	4145	0
106	20230531	190000	108184745	4145	4145	4145	4145	0
107	20230531	185900	108184745	4145	4145	4145	4145	0
108	20230531	185800	108184745	4145	4145	4145	4145	0
109	20230531	185700	108184745	4145	4145	4145	4145	0
110	20230531	185600	108184745	4145	4145	4145	4145	0
111	20230531	185500	108184745	4145	4145	4145	4145	0
112	20230531	185400	108184745	4145	4145	4145	4145	0
113	20230531	185300	108184745	4145	4145	4145	4145	0
114	20230531	185200	108184745	4145	4145	4145	4145	0
115	20230531	185100	108184745	4145	4145	4145	4145	0
116	20230531	185000	108184745	4145	4145	4145	4145	0
117	20230531	184900	108184745	4145	4145	4145	4145	0
118	20230531	184800	108184745	4145	4145	4145	4145	0
119	20230531	184700	108184745	4145	4145	4145	4145	0
120	20230531	184600	108184745	4145	4145	4145	4145	0
121	20230531	184500	108184745	4145	4145	4145	4145	0
122	20230531	184400	108184745	4145	4145	4145	4145	406
123	20230531	184300	108184745	4145	4145	4145	4145	0
124	20230531	184200	108184745	4145	4145	4145	4145	0
125	20230531	184100	108184745	4145	4145	4145	4145	0
126	20230531	184000	108184745	4145	4145	4145	4145	0
127	20230531	183900	108184745	4145	4145	4145	4145	0
128	20230531	183800	108184745	4145	4145	4145	4145	0
129	20230531	183700	108184745	4145	4145	4145	4145	0
130	20230531	183600	108184745	4145	4145	4145	4145	0
131	20230531	183500	108184745	4145	4145	4145	4145	0
132	20230531	183400	108184745	4145	4145	4145	4145	0
133	20230531	183300	108184745	4145	4145	4145	4145	0
134	20230531	183200	108184745	4145	4145	4145	4145	0
135	20230531	183100	108184745	4145	4145	4145	4145	0
136	20230531	183000	108184745	4145	4145	4145	4145	0
137	20230531	182900	108184745	4145	4145	4145	4145	0
138	20230531	182800	108184745	4145	4145	4145	4145	0
139	20230531	182700	108184745	4145	4145	4145	4145	0
140	20230531	182600	108184745	4145	4145	4145	4145	0
141	20230531	182500	108184745	4145	4145	4145	4145	0
142	20230531	182400	108184745	4145	4145	4145	4145	0
143	20230531	182300	108184745	4145	4145	4145	4145	0
144	20230531	182200	108184745	4145	4145	4145	4145	0
145	20230531	182100	108184745	4145	4145	4145	4145	0
146	20230531	182000	108184745	4145	4145	4145	4145	0
147	20230531	181900	108184745	4145	4145	4145	4145	0
148	20230531	181800	108184745	4145	4145	4145	4145	0
149	20230531	181700	108184745	4145	4145	4145	4145	0
150	20230531	181600	108184745	4145	4145	4145	4145	0
151	20230531	181500	108184745	4145	4145	4145	4145	0
152	20230531	181400	108184745	4145	4145	4145	4145	406
153	20230531	181300	108184745	4145	4145	4145	4145	0
154	20230531	181200	108184745	4145	4145	4145	4145	0
155	20230531	181100	108184745	4145	4145	4145	4145	0
156	20230531	181000	108184745	4145	4145	4145	4145	0
157	20230531	180900	108184745	4145	4145	4145	4145	0
158	20230531	180800	108184745	4145	4145	4145	4145	0
159	20230531	180700	108184745	4145	4145	4145	4145	0
160	20230531	180600	108184745	4145	4145	4145	4145	0
161	20230531	180500	108184745	4145	4145	4145	4145	0
162	20230531	180400	108184745	4145	4145	4145	4145	0
163	20230531	180300	108184745	4145	4145	4145	4145	0
164	20230531	180200	108184745	4145	4145	4145	4145	0
165	20230531	180100	108184745	4145	4145	4145	4145	0
166	20230531	180000	108184745	4145	4145	4145	4145	0
167	20230531	175900	108184745	4145	4145	4145	4145	0
168	20230531	175800	108184745	4145	4145	4145	4145	0
169	20230531	175700	108184745	4145	4145	4145	4145	0
170	20230531	175600	108184745	4145	4145	4145	4145	0
171	20230531	175500	108184745	4145	4145	4145	4145	0
172	20230531	175400	108184745	4145	4145	4145	4145	0
173	20230531	175300	108184745	4145	4145	4145	4145	0
174	20230531	175200	108184745	4145	4145	4145	4145	0
175	20230531	175100	108184745	4145	4145	4145	4145	0
176	20230531	175000	108184745	4145	4145	4145	4145	0
177	20230531	174900	108184745	4145	4145	4145	4145	0
178	20230531	174800	108184745	4145	4145	4145	4145	0
179	20230531	174700	108184745	4145	4145	4145	4145	0
180	20230531	174600	108184745	4145	4145	4145	4145	0
181	20230531	174500	108184745	4145	4145	4145	4145	0
182	20230531	174400	108184745	4145	4145	4145	4145	406
183	20230531	174300	108184745	4145	4145	4145	4145	0
184	20230531	174200	108184745	4145	4145	4145	4145	0
185	20230531	174100	108184745	4145	4145	4145	4145	0
186	20230531	174000	108184745	4145	4145	4145	4145	0
187	20230531	173900	108184745	4145	4145	4145	4145	0
188	20230531	173800	108184745	4145	4145	4145	4145	0
189	20230531	173700	108184745	4145	4145	4145	4145	0
190	20230531	173600	108184745	4145	4145	4145	4145	0
191	20230531	173500	108184745	4145	4145	4145	4145	0
192	20230531	173400	108184745	4145	4145	4145	4145	0
193	20230531	173300	108184745	4145	4145	4145	4145	0
194	20230531	173200	108184745	4145	4145	4145	4145	0
195	20230531	173100	108184745	4145	4145	4145	4145	0
196	20230531	173000	108184745	4145	4145	4145	4145	0
197	20230531	172900	108184745	4145	4145	4145	4145	0
198	20230531	172800	108184745	4145	4145	4145	4145	0
199	20230531	172700	108184745	4145	4145	4145	4145	0
200	20230531	172600	108184745	4145	4145	4145	4145	0
201	20230531	172500	108184745	4145	4145	4145	4145	0
202	20230531	172400	108184745	4145	4145	4145	4145	0
203	20230531	172300	108184745	4145	4145	4145	4145	0
204	20230531	172200	108184745	4145	4145	4145	4145	0
205	20230531	172100	108184745	4145	4145	4145	4145	0
206	20230531	172000	108184745	4145	4145	4145	4145	0
207	20230531	171900	108184745	4145	4145	4145	4145	0
208	20230531	171800	108184745	4145	4145	4145	4145	0
209	20230531	171700	108184745	4145	4145	4145	4145	0
210	20230531	171600	108184745	4145	4145	4145	4145	0
211	20230531	171500	108184745	4145	4145	4145	4145	0
212	20230531	171400	108184745	4145	4145	4145	4145	406
213	20230531	171300	108184745	4145	4145	4145	4145	0
214	20230531	171200	108184745	4145	4145	4145	4145	0
215	20230531	171100	108184745	4145	4145	4145	4145	0
216	20230531	171000	108184745	4145	4145	4145	4145	0
217	20230531	170900	108184745	4145	4145	4145	4145	0
218	20230531	170800	108184745	4145	4145	4145	4145	0
219	20230531	170700	108184745	4145	4145	4145	4145	0
220	20230531	170600	108184745	4145	4145	4145	4145	0
221	20230531	170500	108184745	4145	4145	4145	4145	0
222	20230531	170400	108184745	4145	4145	4145	4145	0
223	20230531	170300	108184745	4145	4145	4145	4145	0
224	20230531	170200	108184745	4145	4145	4145	4145	0
225	20230531	170100	108184745	4145	4145	4145	4145	0
226	20230531	170000	108184745	4145	4145	4145	4145	0
227	20230531	165900	108184745	4145	4145	4145	4145	0
228	20230531	165800	108184745	4145	4145	4145	4145	0
229	20230531	165700	108184745	4145	4145	4145	4145	0
230	20230531	165600	108184745	4145	4145	4145	4145	0
231	20230531	165500	108184745	4145	4145	4145	4145	0
232	20230531	165400	108184745	4145	4145	4145	4145	0
233	20230531	165300	108184745	4145	4145	4145	4145	0
234	20230531	165200	108184745	4145	4145	4145	4145	0
235	20230531	165100	108184745	4145	4145	4145	4145	0
236	20230531	165000	108184745	4145	4145	4145	4145	0
237	20230531	164900	108184745	4145	4145	4145	4145	0
238	20230531	164800	108184745	4145	4145	4145	4145	0
239	20230531	164700	108184745	4145	4145	4145	4145	0
240	20230531	164600	108184745	4145	4145	4145	4145	0
241	20230531	164500	108184745	4145	4145	4145	4145	0
242	20230531	164400	108184745	4145	4145	4145	4145	406
243	20230531	164300	108184745	4145	4145	4145	4145	0
244	20230531	164200	108184745	4145	4145	4145	4145	0
245	20230531	164100	108184745	4145	4145	4145	4145	0
246	20230531	164000	108184745	4145	4145	4145	4145	0
247	20230531	163900	108184745	4145	4145	4145	4145	0
248	20230531	163800	108184745	4145	4145	4145	4145	0
249	20230531	163700	108184745	4145	4145	4145	4145	0
250	20230531	163600	108184745	4145	4145	4145	4145	0
251	20230531	163500	108184745	4145	4145	4145	4145	0
252	20230531	163400	108184745	4145	4145	4145	4145	0
253	20230531	163300	108184745	4145	4145	4145	4145	0
254	20230531	163200	108184745	4145	4145	4145	4145	0
255	20230531	163100	108184745	4145	4145	4145	4145	0
256	20230531	163000	108184745	4145	4145	4145	4145	0
257	20230531	162900	108184745	4145	4145	4145	4145	0
258	20230531	162800	108184745	4145	4145	4145	4145	0
259	20230531	162700	108184745	4145	4145	4145	4145	0
260	20230531	162600	108184745	4145	4145	4145	4145	0
261	20230531	162500	108184745	4145	4145	4145	4145	0
262	20230531	162400	108184745	4145	4145	4145	4145	0
263	20230531	162300	108184745	4145	4145	4145	4145	0
264	20230531	162200	108184745	4145	4145	4145	4145	0
265	20230531	162100	108184745	4145	4145	4145	4145	0
266	20230531	162000	108184745	4145	4145	4145	4145	0
267	20230531	161900	108184745	4145	4145	4145	4145	0
268	20230531	161800	108184745	4145	4145	4145	4145	0
269	20230531	161700	108184745	4145	4145	4145	4145	0
270	20230531	161600	108184745	4145	4145	4145	4145	0
271	20230531	161500	108184745	4145	4145	4145	4145	0
272	20230531	161400	108184745	4145	4145	4145	4145	406
273	20230531	161300	108184745	4145	4145	4145	4145	0
274	20230531	161200	108184745	4145	4145	4145	4145	0
275	20230531	161100	108184745	4145	4145	4145	4145	0
276	20230531	161000	108184745	4145	4145	4145	4145	0
277	20230531	160900	108184745	4145	4145	4145	4145	0
278	20230531	160800	108184745	4145	4145	4145	4145	0
279	20230531	160700	108184745	4145	4145	4145	4145	0
280	20230531	160600	108184745	4145	4145	4145	4145	0
281	20230531	160500	108184745	4145	4145	4145	4145	0
282	20230531	160400	108184745	4145	4145	4145	4145	0
283	20230531	160300	108184745	4145	4145	4145	4145	0
284	20230531	160200	108184745	4145	4145	4145	4145	0
285	20230531	160100	108184745	4145	4145	4145	4145	0
286	20230531	160000	108184745	4145	4145	4145	4145	0
287	20230531	155900	108184745	4145	4145	4145	4145	0
288	20230531	155800	108184745	4145	4145	4145	4145	0
289	20230531	155700	108184745	4145	4145	4145	4145	0
290	20230531	155600	108184745	4145	4145	4145	4145	0
291	20230531	155500	108184745	4145	4145	4145	4145	0
292	20230531	155400	108184745	4145	4145	4145	4145	0
293	20230531	155300	108184745	4145	4145	4145	4145	0
294	20230531	155200	108184745	4145	4145	4145	4145	0
295	20230531	155100	108184745	4145	4145	4145	4145	0
296	20230531	155000	108184745	4145	4145	4145	4145	0
297	20230531	154900	108184745	4145	4145	4145	4145	0
298	20230531	154800	108184745	4145	4145	4145	4145	0
299	20230531	154700	108184745	4145	4145	4145	4145	0
300	20230531	154600	108184745	4145	4145	4145	4145	0
301	20230531	154500	108184745	4145	4145	4145	4145	0
302	20230531	154400	108184745	4145	4145	4145	4145	406
303	20230531	154300	108184745	4145	4145	4145	4145	0
304	20230531	154200	108184745	4145	4145	4145	4145	0
305	20230531	154100	108184745	4145	4145	4145	4145	0
306	20230531	154000	108184745	4145	4145	4145	4145	0
307	20230531	153900	108184745	4145	4145	4145	4145	0
308	20230531	153800	108184745	4145	4145	4145	4145	0
309	20230531	153700	108184745	4145	4145	4145	4145	0
310	20230531	153600	108184745	4145	4145	4145	4145	0
311	20230531	153500	108184745	4145	4145	4145	4145	0
312	20230531	153400	108184745	4145	4145	4145	4145	0
313	20230531	153300	108184745	4145	4145	4145	4145	0
314	20230531	153200	108184745	4145	4145	4145	4145	0
315	20230531	153100	108184745	4145	4145	4145	4145	0
316	20230531	153000	108184745	4145	4145	4145	4145	406
317	20230531	152900	106501875	4145	4145	4145	4145	0
318	20230531	152800	106501875	4145	4145	4145	4145	0
319	20230531	152700	106501875	4145	4145	4145	4145	0
320	20230531	152600	106501875	4145	4145	4145	4145	0
321	20230531	152500	106501875	4145	4145	4145	4145	0
322	20230531	152400	106501875	4145	4145	4145	4145	0
323	20230531	152300	106501875	4145	4145	4145	4145	0
324	20230531	152200	106501875	4145	4145	4145	4145	0
325	20230531	152100	106501875	4145	4145	4145	4145	0
326	20230531	152000	106501875	4145	4145	4145	4145	0
327	20230531	151900	106501875	4145	4145	4155	4145	39
328	20230531	151800	106340210	4170	4125	4170	4125	1022
329	20230531	151700	102101495	4125	4125	4125	4125	0
330	20230531	151600	102101495	4125	4125	4125	4125	0
331	20230531	151500	102101495	4125	4125	4125	4125	60
332	20230531	151400	101853995	4125	4125	4125	4125	15
333	20230531	151300	101792120	4125	4125	4125	4125	5
334	20230531	151200	101771495	4110	4110	4110	4110	0
335	20230531	151100	101771495	4110	4110	4110	4110	1
336	20230531	151000	101767385	4140	4140	4140	4140	0
337	20230531	150900	101767385	4140	4105	4140	4105	69
338	20230531	150800	101482475	4105	4105	4105	4105	1
339	20230531	150700	101478370	4135	4135	4135	4135	35
340	20230531	150600	101333645	4145	4145	4145	4145	0
341	20230531	150500	101333645	4145	4145	4145	4145	0
342	20230531	150400	101333645	4145	4145	4145	4145	0
343	20230531	150300	101333645	4145	4145	4145	4145	0
344	20230531	150200	101333645	4145	4145	4145	4145	0
345	20230531	150100	101333645	4145	4145	4145	4145	0
346	20230531	150000	101333645	4145	4145	4145	4145	0
347	20230531	145900	101333645	4145	4115	4145	4100	2060
348	20230531	145800	92883155	4140	4140	4140	4140	0
349	20230531	145700	92883155	4140	4135	4155	4135	180
350	20230531	145600	92136615	4155	4155	4155	4155	0
351	20230531	145500	92136615	4155	4155	4155	4155	0
352	20230531	145400	92136615	4155	4155	4155	4155	0
353	20230531	145300	92136615	4155	4155	4155	4155	0
354	20230531	145200	92136615	4155	4155	4155	4155	0
355	20230531	145100	92136615	4155	4155	4155	4155	0
356	20230531	145000	92136615	4155	4155	4155	4155	0
357	20230531	144900	92136615	4155	4155	4155	4155	0
358	20230531	144800	92136615	4155	4155	4155	4155	0
359	20230531	144700	92136615	4155	4155	4155	4155	0
360	20230531	144600	92136615	4155	4125	4155	4100	2379
361	20230531	144500	82354055	4120	4120	4120	4120	0
362	20230531	144400	82354055	4120	4120	4120	4120	0
363	20230531	144300	82354055	4120	4125	4125	4120	219
364	20230531	144200	81451360	4135	4135	4135	4135	586
365	20230531	144100	79028250	4140	4140	4140	4140	0
366	20230531	144000	79028250	4140	4140	4140	4140	0
367	20230531	143900	79028250	4140	4140	4140	4140	0
368	20230531	143800	79028250	4140	4140	4140	4140	530
369	20230531	143700	76834050	4145	4145	4145	4145	0
370	20230531	143600	76834050	4145	4145	4145	4145	0
371	20230531	143500	76834050	4145	4145	4145	4145	0
372	20230531	143400	76834050	4145	4145	4145	4145	0
373	20230531	143300	76834050	4145	4145	4145	4145	0
374	20230531	143200	76834050	4145	4145	4145	4145	0
375	20230531	143100	76834050	4145	4145	4145	4145	4
376	20230531	143000	76817470	4160	4160	4160	4160	0
377	20230531	142900	76817470	4160	4160	4160	4160	0
378	20230531	142800	76817470	4160	4160	4160	4160	0
379	20230531	142700	76817470	4160	4160	4160	4160	0
380	20230531	142600	76817470	4160	4160	4160	4160	0
381	20230531	142500	76817470	4160	4160	4160	4160	0
382	20230531	142400	76817470	4160	4160	4160	4160	0
383	20230531	142300	76817470	4160	4160	4160	4160	0
384	20230531	142200	76817470	4160	4160	4160	4160	0
385	20230531	142100	76817470	4160	4160	4160	4160	30
386	20230531	142000	76692670	4160	4160	4160	4160	0
387	20230531	141900	76692670	4160	4160	4160	4160	0
388	20230531	141800	76692670	4160	4160	4160	4160	0
389	20230531	141700	76692670	4160	4160	4160	4160	20
390	20230531	141600	76609470	4135	4135	4135	4135	0
391	20230531	141500	76609470	4135	4135	4135	4135	0
392	20230531	141400	76609470	4135	4135	4135	4135	0
393	20230531	141300	76609470	4135	4135	4135	4135	0
394	20230531	141200	76609470	4135	4135	4135	4135	0
395	20230531	141100	76609470	4135	4135	4135	4135	0
396	20230531	141000	76609470	4135	4135	4135	4135	0
397	20230531	140900	76609470	4135	4135	4135	4135	100
398	20230531	140800	76195970	4135	4135	4135	4135	0
399	20230531	140700	76195970	4135	4135	4135	4135	0
400	20230531	140600	76195970	4135	4135	4135	4135	0
401	20230531	140500	76195970	4135	4140	4140	4135	300
402	20230531	140400	74955065	4170	4170	4170	4170	0
403	20230531	140300	74955065	4170	4170	4170	4170	0
404	20230531	140200	74955065	4170	4170	4170	4170	1
405	20230531	140100	74950895	4140	4140	4140	4140	0
406	20230531	140000	74950895	4140	4140	4140	4140	0
407	20230531	135900	74950895	4140	4140	4140	4140	0
408	20230531	135800	74950895	4140	4140	4140	4140	0
409	20230531	135700	74950895	4140	4140	4140	4140	0
410	20230531	135600	74950895	4140	4140	4140	4140	0
411	20230531	135500	74950895	4140	4145	4145	4140	406
412	20230531	135400	73270005	4160	4160	4160	4160	0
413	20230531	135300	73270005	4160	4160	4160	4160	0
414	20230531	135200	73270005	4160	4160	4160	4160	0
415	20230531	135100	73270005	4160	4160	4160	4160	0
416	20230531	135000	73270005	4160	4160	4160	4160	0
417	20230531	134900	73270005	4160	4160	4160	4160	0
418	20230531	134800	73270005	4160	4160	4160	4160	0
419	20230531	134700	73270005	4160	4160	4160	4160	0
420	20230531	134600	73270005	4160	4160	4160	4160	0
421	20230531	134500	73270005	4160	4160	4160	4160	0
422	20230531	134400	73270005	4160	4160	4160	4160	0
423	20230531	134300	73270005	4160	4160	4160	4160	0
424	20230531	134200	73270005	4160	4160	4160	4160	0
425	20230531	134100	73270005	4160	4160	4160	4160	0
426	20230531	134000	73270005	4160	4160	4160	4160	0
427	20230531	133900	73270005	4160	4160	4160	4160	0
428	20230531	133800	73270005	4160	4160	4160	4160	0
429	20230531	133700	73270005	4160	4160	4160	4160	0
430	20230531	133600	73270005	4160	4160	4160	4160	0
431	20230531	133500	73270005	4160	4160	4160	4160	0
432	20230531	133400	73270005	4160	4160	4160	4160	0
433	20230531	133300	73270005	4160	4160	4160	4160	0
434	20230531	133200	73270005	4160	4160	4160	4160	0
435	20230531	133100	73270005	4160	4160	4160	4160	0
436	20230531	133000	73270005	4160	4160	4160	4160	0
437	20230531	132900	73270005	4160	4160	4160	4160	2
438	20230531	132800	73261685	4165	4170	4170	4165	54
439	20230531	132700	73036765	4170	4170	4170	4170	3
440	20230531	132600	73024255	4175	4175	4175	4175	0
441	20230531	132500	73024255	4175	4175	4175	4175	0
442	20230531	132400	73024255	4175	4175	4175	4175	0
443	20230531	132300	73024255	4175	4175	4175	4175	0
444	20230531	132200	73024255	4175	4175	4175	4175	0
445	20230531	132100	73024255	4175	4175	4175	4175	0
446	20230531	132000	73024255	4175	4175	4175	4175	0
447	20230531	131900	73024255	4175	4175	4175	4175	0
448	20230531	131800	73024255	4175	4175	4175	4175	0
449	20230531	131700	73024255	4175	4150	4175	4140	2300
450	20230531	131600	63496200	4145	4145	4145	4145	0
451	20230531	131500	63496200	4145	4145	4145	4145	0
452	20230531	131400	63496200	4145	4145	4145	4145	0
453	20230531	131300	63496200	4145	4145	4145	4145	0
454	20230531	131200	63496200	4145	4145	4145	4145	0
455	20230531	131100	63496200	4145	4145	4145	4145	0
456	20230531	131000	63496200	4145	4145	4145	4145	0
457	20230531	130900	63496200	4145	4145	4145	4145	0
458	20230531	130800	63496200	4145	4145	4145	4145	0
459	20230531	130700	63496200	4145	4145	4145	4145	0
460	20230531	130600	63496200	4145	4145	4145	4145	0
461	20230531	130500	63496200	4145	4145	4145	4145	0
462	20230531	130400	63496200	4145	4145	4145	4145	0
463	20230531	130300	63496200	4145	4145	4145	4145	70
464	20230531	130200	63206050	4175	4175	4175	4175	0
465	20230531	130100	63206050	4175	4175	4175	4175	0
466	20230531	130000	63206050	4175	4175	4175	4175	0
467	20230531	125900	63206050	4175	4175	4175	4175	0
468	20230531	125800	63206050	4175	4175	4175	4175	0
469	20230531	125700	63206050	4175	4175	4175	4175	0
470	20230531	125600	63206050	4175	4170	4180	4170	360
471	20230531	125500	61703235	4145	4145	4145	4145	0
472	20230531	125400	61703235	4145	4145	4145	4145	0
473	20230531	125300	61703235	4145	4145	4145	4145	0
474	20230531	125200	61703235	4145	4145	4145	4145	0
475	20230531	125100	61703235	4145	4145	4145	4145	0
476	20230531	125000	61703235	4145	4145	4145	4145	0
477	20230531	124900	61703235	4145	4145	4145	4145	0
478	20230531	124800	61703235	4145	4145	4145	4145	0
479	20230531	124700	61703235	4145	4145	4145	4145	272
480	20230531	124600	60575795	4170	4170	4170	4170	0
481	20230531	124500	60575795	4170	4170	4170	4170	0
482	20230531	124400	60575795	4170	4170	4170	4170	0
483	20230531	124300	60575795	4170	4170	4170	4170	0
484	20230531	124200	60575795	4170	4170	4170	4170	0
485	20230531	124100	60575795	4170	4170	4170	4170	0
486	20230531	124000	60575795	4170	4170	4170	4170	0
487	20230531	123900	60575795	4170	4170	4170	4170	0
488	20230531	123800	60575795	4170	4170	4170	4170	0
489	20230531	123700	60575795	4170	4170	4170	4170	0
490	20230531	123600	60575795	4170	4170	4170	4170	0
491	20230531	123500	60575795	4170	4170	4170	4170	1
492	20230531	123400	60571625	4145	4145	4145	4145	0
493	20230531	123300	60571625	4145	4145	4145	4145	0
494	20230531	123200	60571625	4145	4145	4145	4145	0
495	20230531	123100	60571625	4145	4145	4145	4145	0
496	20230531	123000	60571625	4145	4155	4155	4145	365
497	20230531	122900	59057520	4170	4170	4170	4170	0
498	20230531	122800	59057520	4170	4170	4170	4170	0
499	20230531	122700	59057520	4170	4170	4170	4170	0
500	20230531	122600	59057520	4170	4170	4170	4170	0
501	20230531	122500	59057520	4170	4170	4170	4170	0
502	20230531	122400	59057520	4170	4170	4170	4170	0
503	20230531	122300	59057520	4170	4170	4170	4170	0
504	20230531	122200	59057520	4170	4170	4170	4170	0
505	20230531	122100	59057520	4170	4170	4170	4170	0
506	20230531	122000	59057520	4170	4170	4170	4170	0
507	20230531	121900	59057520	4170	4170	4170	4170	0
508	20230531	121800	59057520	4170	4170	4170	4170	0
509	20230531	121700	59057520	4170	4170	4170	4170	0
510	20230531	121600	59057520	4170	4170	4170	4170	0
511	20230531	121500	59057520	4170	4170	4170	4170	0
512	20230531	121400	59057520	4170	4170	4170	4170	0
513	20230531	121300	59057520	4170	4170	4170	4170	0
514	20230531	121200	59057520	4170	4170	4170	4170	0
515	20230531	121100	59057520	4170	4170	4170	4170	0
516	20230531	121000	59057520	4170	4170	4170	4170	0
517	20230531	120900	59057520	4170	4170	4170	4170	0
518	20230531	120800	59057520	4170	4170	4170	4170	0
519	20230531	120700	59057520	4170	4170	4170	4170	0
520	20230531	120600	59057520	4170	4170	4170	4170	19
521	20230531	120500	58978290	4150	4150	4150	4150	0
522	20230531	120400	58978290	4150	4150	4150	4150	3
523	20230531	120300	58965840	4170	4170	4170	4170	0
524	20230531	120200	58965840	4170	4170	4170	4170	0
525	20230531	120100	58965840	4170	4170	4170	4170	0
526	20230531	120000	58965840	4170	4170	4170	4170	0
527	20230531	115900	58965840	4170	4170	4170	4170	0
528	20230531	115800	58965840	4170	4170	4170	4170	0
529	20230531	115700	58965840	4170	4170	4170	4170	0
530	20230531	115600	58965840	4170	4170	4170	4170	0
531	20230531	115500	58965840	4170	4170	4170	4170	0
532	20230531	115400	58965840	4170	4170	4170	4170	0
533	20230531	115300	58965840	4170	4170	4170	4170	0
534	20230531	115200	58965840	4170	4170	4170	4170	0
535	20230531	115100	58965840	4170	4170	4170	4170	0
536	20230531	115000	58965840	4170	4170	4170	4170	0
537	20230531	114900	58965840	4170	4170	4170	4170	0
538	20230531	114800	58965840	4170	4170	4170	4170	0
539	20230531	114700	58965840	4170	4170	4170	4170	0
540	20230531	114600	58965840	4170	4170	4170	4170	0
541	20230531	114500	58965840	4170	4170	4170	4170	0
542	20230531	114400	58965840	4170	4170	4170	4170	0
543	20230531	114300	58965840	4170	4170	4170	4170	0
544	20230531	114200	58965840	4170	4170	4170	4170	0
545	20230531	114100	58965840	4170	4170	4170	4170	0
546	20230531	114000	58965840	4170	4170	4170	4170	0
547	20230531	113900	58965840	4170	4170	4170	4170	0
548	20230531	113800	58965840	4170	4170	4170	4170	0
549	20230531	113700	58965840	4170	4170	4170	4170	0
550	20230531	113600	58965840	4170	4170	4170	4170	0
551	20230531	113500	58965840	4170	4170	4170	4170	0
552	20230531	113400	58965840	4170	4170	4170	4170	0
553	20230531	113300	58965840	4170	4170	4170	4170	0
554	20230531	113200	58965840	4170	4170	4170	4170	0
555	20230531	113100	58965840	4170	4170	4170	4170	0
556	20230531	113000	58965840	4170	4170	4170	4170	0
557	20230531	112900	58965840	4170	4170	4170	4170	0
558	20230531	112800	58965840	4170	4170	4170	4170	0
559	20230531	112700	58965840	4170	4170	4170	4170	0
560	20230531	112600	58965840	4170	4170	4170	4170	0
561	20230531	112500	58965840	4170	4170	4170	4170	0
562	20230531	112400	58965840	4170	4170	4170	4170	419
563	20230531	112300	57218610	4170	4170	4170	4170	0
564	20230531	112200	57218610	4170	4165	4180	4165	1306
565	20230531	112100	51777795	4170	4170	4170	4170	11
566	20230531	112000	51731925	4170	4170	4170	4170	100
567	20230531	111900	51314925	4180	4180	4180	4180	0
568	20230531	111800	51314925	4180	4180	4180	4180	0
569	20230531	111700	51314925	4180	4180	4180	4180	0
570	20230531	111600	51314925	4180	4180	4180	4180	0
571	20230531	111500	51314925	4180	4180	4180	4180	0
572	20230531	111400	51314925	4180	4180	4180	4180	1
573	20230531	111300	51310745	4185	4165	4185	4165	127
574	20230531	111200	50781665	4180	4180	4180	4180	14
575	20230531	111100	50723145	4165	4165	4165	4165	0
576	20230531	111000	50723145	4165	4165	4165	4165	0
577	20230531	110900	50723145	4165	4165	4165	4165	0
578	20230531	110800	50723145	4165	4180	4185	4165	480
579	20230531	110700	48716820	4180	4180	4180	4180	0
580	20230531	110600	48716820	4180	4180	4180	4180	0
581	20230531	110500	48716820	4180	4180	4180	4180	0
582	20230531	110400	48716820	4180	4180	4180	4180	0
583	20230531	110300	48716820	4180	4180	4180	4180	0
584	20230531	110200	48716820	4180	4180	4180	4180	0
585	20230531	110100	48716820	4180	4180	4180	4180	0
586	20230531	110000	48716820	4180	4180	4180	4180	18
587	20230531	105900	48641580	4165	4165	4165	4165	0
588	20230531	105800	48641580	4165	4165	4165	4165	0
589	20230531	105700	48641580	4165	4165	4165	4165	0
590	20230531	105600	48641580	4165	4165	4165	4165	0
591	20230531	105500	48641580	4165	4165	4165	4165	0
592	20230531	105400	48641580	4165	4165	4165	4165	0
593	20230531	105300	48641580	4165	4165	4165	4165	0
594	20230531	105200	48641580	4165	4165	4165	4165	0
595	20230531	105100	48641580	4165	4165	4165	4165	0
596	20230531	105000	48641580	4165	4165	4165	4165	0
597	20230531	104900	48641580	4165	4165	4165	4165	0
598	20230531	104800	48641580	4165	4165	4165	4165	0
599	20230531	104700	48641580	4165	4165	4165	4165	0
600	20230531	104600	48641580	4165	4165	4165	4165	0
601	20230531	104500	48641580	4165	4165	4165	4165	0
602	20230531	104400	48641580	4165	4165	4165	4165	0
603	20230531	104300	48641580	4165	4165	4165	4165	8
604	20230531	104200	48608260	4185	4185	4185	4185	46
605	20230531	104100	48415750	4185	4185	4185	4185	0
606	20230531	104000	48415750	4185	4185	4185	4185	1
607	20230531	103900	48411565	4190	4190	4190	4190	0
608	20230531	103800	48411565	4190	4190	4190	4190	17
609	20230531	103700	48340335	4190	4190	4190	4190	0
610	20230531	103600	48340335	4190	4165	4190	4165	2027
611	20230531	103500	39886875	4165	4165	4165	4165	0
612	20230531	103400	39886875	4165	4165	4165	4165	0
613	20230531	103300	39886875	4165	4165	4165	4165	0
614	20230531	103200	39886875	4165	4165	4165	4165	0
615	20230531	103100	39886875	4165	4165	4165	4165	0
616	20230531	103000	39886875	4165	4165	4165	4165	0
617	20230531	102900	39886875	4165	4165	4165	4165	0
618	20230531	102800	39886875	4165	4170	4170	4165	59
619	20230531	102700	39641135	4175	4175	4175	4175	0
620	20230531	102600	39641135	4175	4175	4175	4175	0
621	20230531	102500	39641135	4175	4175	4175	4175	0
622	20230531	102400	39641135	4175	4175	4175	4175	0
623	20230531	102300	39641135	4175	4175	4175	4175	0
624	20230531	102200	39641135	4175	4175	4175	4175	1
625	20230531	102100	39636960	4170	4175	4175	4170	202
626	20230531	102000	38793620	4175	4175	4175	4175	17
627	20230531	101900	38722645	4175	4175	4175	4175	0
628	20230531	101800	38722645	4175	4175	4175	4175	0
629	20230531	101700	38722645	4175	4175	4175	4175	0
630	20230531	101600	38722645	4175	4175	4175	4175	0
631	20230531	101500	38722645	4175	4175	4175	4175	0
632	20230531	101400	38722645	4175	4175	4175	4175	0
633	20230531	101300	38722645	4175	4175	4175	4175	0
634	20230531	101200	38722645	4175	4175	4175	4175	0
635	20230531	101100	38722645	4175	4175	4175	4175	2
636	20230531	101000	38714295	4175	4175	4175	4175	0
637	20230531	100900	38714295	4175	4175	4175	4175	0
638	20230531	100800	38714295	4175	4175	4175	4175	0
639	20230531	100700	38714295	4175	4175	4175	4175	0
640	20230531	100600	38714295	4175	4175	4175	4175	0
641	20230531	100500	38714295	4175	4175	4175	4175	0
642	20230531	100400	38714295	4175	4175	4175	4175	0
643	20230531	100300	38714295	4175	4175	4175	4175	0
644	20230531	100200	38714295	4175	4175	4175	4175	0
645	20230531	100100	38714295	4175	4175	4175	4175	0
646	20230531	100000	38714295	4175	4175	4175	4175	0
647	20230531	095900	38714295	4175	4175	4175	4175	0
648	20230531	095800	38714295	4175	4175	4175	4175	0
649	20230531	095700	38714295	4175	4175	4175	4175	0
650	20230531	095600	38714295	4175	4175	4175	4175	0
651	20230531	095500	38714295	4175	4175	4175	4175	0
652	20230531	095400	38714295	4175	4175	4175	4175	202
653	20230531	095300	37870945	4175	4175	4175	4175	0
654	20230531	095200	37870945	4175	4175	4175	4175	0
655	20230531	095100	37870945	4175	4175	4175	4175	0
656	20230531	095000	37870945	4175	4175	4175	4175	0
657	20230531	094900	37870945	4175	4175	4175	4175	20
658	20230531	094800	37787445	4155	4155	4155	4155	0
659	20230531	094700	37787445	4155	4155	4155	4155	51
660	20230531	094600	37575540	4175	4170	4175	4170	501
661	20230531	094500	35484140	4165	4160	4165	4160	301
662	20230531	094400	34230480	4160	4145	4160	4145	146
663	20230531	094300	33623935	4145	4145	4145	4145	1
664	20230531	094200	33619790	4120	4120	4120	4120	1000
665	20230531	094100	29499790	4120	4145	4145	4120	1325
666	20230531	094000	24040665	4140	4140	4140	4140	0
667	20230531	093900	24040665	4140	4140	4140	4140	4
668	20230531	093800	24024105	4150	4150	4150	4150	0
669	20230531	093700	24024105	4150	4150	4150	4150	0
670	20230531	093600	24024105	4150	4150	4150	4150	1
671	20230531	093500	24019955	4115	4115	4115	4115	0
672	20230531	093400	24019955	4115	4115	4115	4115	0
673	20230531	093300	24019955	4115	4115	4115	4115	0
674	20230531	093200	24019955	4115	4150	4150	4115	28
675	20230531	093100	23903930	4155	4155	4155	4155	0
676	20230531	093000	23903930	4155	4155	4155	4155	92
677	20230531	092900	23521670	4155	4155	4155	4155	0
678	20230531	092800	23521670	4155	4155	4155	4155	0
679	20230531	092700	23521670	4155	4155	4155	4155	0
680	20230531	092600	23521670	4155	4155	4155	4155	1
681	20230531	092500	23517515	4095	4095	4095	4095	0
682	20230531	092400	23517515	4095	4095	4095	4095	0
683	20230531	092300	23517515	4095	4095	4095	4095	0
684	20230531	092200	23517515	4095	4095	4095	4095	0
685	20230531	092100	23517515	4095	4095	4095	4095	0
686	20230531	092000	23517515	4095	4095	4095	4095	0
687	20230531	091900	23517515	4095	4095	4095	4095	0
688	20230531	091800	23517515	4095	4095	4095	4095	1
689	20230531	091700	23513420	4175	4175	4175	4175	0
690	20230531	091600	23513420	4175	4175	4175	4175	0
691	20230531	091500	23513420	4175	4175	4175	4175	0
692	20230531	091400	23513420	4175	4120	4175	4080	290
693	20230531	091300	22323810	4120	4115	4120	4115	1343
694	20230531	091200	16791025	4120	4120	4120	4120	0
695	20230531	091100	16791025	4120	4120	4120	4120	0
696	20230531	091000	16791025	4120	4120	4120	4120	0
697	20230531	090900	16791025	4120	4120	4120	4120	0
698	20230531	090800	16791025	4120	4120	4120	4120	0
699	20230531	090700	16791025	4120	4120	4120	4120	3
700	20230531	090600	16778665	4070	4155	4155	4050	1787
701	20230531	090500	9452195	4155	4155	4155	4155	0
702	20230531	090400	9452195	4155	4155	4155	4155	28
703	20230531	090300	9335855	4165	4165	4165	4165	39
704	20230531	090200	9173420	4180	4185	4185	4175	310
705	20230531	090100	7878765	4180	4180	4180	4180	4
706	20230531	090000	7862045	4175	4175	4185	4175	1883