KissMeData/002820/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	193000	20546175	2670	2670	2670	2670	1131
3	20230530	192900	20546175	2670	2670	2670	2670	0
4	20230530	192800	20546175	2670	2670	2670	2670	0
5	20230530	192700	20546175	2670	2670	2670	2670	0
6	20230530	192600	20546175	2670	2670	2670	2670	0
7	20230530	192500	20546175	2670	2670	2670	2670	0
8	20230530	192400	20546175	2670	2670	2670	2670	0
9	20230530	192300	20546175	2670	2670	2670	2670	0
10	20230530	192200	20546175	2670	2670	2670	2670	0
11	20230530	192100	20546175	2670	2670	2670	2670	0
12	20230530	192000	20546175	2670	2670	2670	2670	0
13	20230530	191900	20546175	2670	2670	2670	2670	0
14	20230530	191800	20546175	2670	2670	2670	2670	0
15	20230530	191700	20546175	2670	2670	2670	2670	0
16	20230530	191600	20546175	2670	2670	2670	2670	0
17	20230530	191500	20546175	2670	2670	2670	2670	0
18	20230530	191400	20546175	2670	2670	2670	2670	0
19	20230530	191300	20546175	2670	2670	2670	2670	0
20	20230530	191200	20546175	2670	2670	2670	2670	0
21	20230530	191100	20546175	2670	2670	2670	2670	0
22	20230530	191000	20546175	2670	2670	2670	2670	0
23	20230530	190900	20546175	2670	2670	2670	2670	0
24	20230530	190800	20546175	2670	2670	2670	2670	0
25	20230530	190700	20546175	2670	2670	2670	2670	0
26	20230530	190600	20546175	2670	2670	2670	2670	0
27	20230530	190500	20546175	2670	2670	2670	2670	0
28	20230530	190400	20546175	2670	2670	2670	2670	0
29	20230530	190300	20546175	2670	2670	2670	2670	0
30	20230530	190200	20546175	2670	2670	2670	2670	0
31	20230530	190100	20546175	2670	2670	2670	2670	0
32	20230530	190000	20546175	2670	2670	2670	2670	1131
33	20230530	185900	20546175	2670	2670	2670	2670	0
34	20230530	185800	20546175	2670	2670	2670	2670	0
35	20230530	185700	20546175	2670	2670	2670	2670	0
36	20230530	185600	20546175	2670	2670	2670	2670	0
37	20230530	185500	20546175	2670	2670	2670	2670	0
38	20230530	185400	20546175	2670	2670	2670	2670	0
39	20230530	185300	20546175	2670	2670	2670	2670	0
40	20230530	185200	20546175	2670	2670	2670	2670	0
41	20230530	185100	20546175	2670	2670	2670	2670	0
42	20230530	185000	20546175	2670	2670	2670	2670	0
43	20230530	184900	20546175	2670	2670	2670	2670	0
44	20230530	184800	20546175	2670	2670	2670	2670	0
45	20230530	184700	20546175	2670	2670	2670	2670	0
46	20230530	184600	20546175	2670	2670	2670	2670	0
47	20230530	184500	20546175	2670	2670	2670	2670	0
48	20230530	184400	20546175	2670	2670	2670	2670	0
49	20230530	184300	20546175	2670	2670	2670	2670	0
50	20230530	184200	20546175	2670	2670	2670	2670	0
51	20230530	184100	20546175	2670	2670	2670	2670	0
52	20230530	184000	20546175	2670	2670	2670	2670	0
53	20230530	183900	20546175	2670	2670	2670	2670	0
54	20230530	183800	20546175	2670	2670	2670	2670	0
55	20230530	183700	20546175	2670	2670	2670	2670	0
56	20230530	183600	20546175	2670	2670	2670	2670	0
57	20230530	183500	20546175	2670	2670	2670	2670	0
58	20230530	183400	20546175	2670	2670	2670	2670	0
59	20230530	183300	20546175	2670	2670	2670	2670	0
60	20230530	183200	20546175	2670	2670	2670	2670	0
61	20230530	183100	20546175	2670	2670	2670	2670	0
62	20230530	183000	20546175	2670	2670	2670	2670	1131
63	20230530	182900	20546175	2670	2670	2670	2670	0
64	20230530	182800	20546175	2670	2670	2670	2670	0
65	20230530	182700	20546175	2670	2670	2670	2670	0
66	20230530	182600	20546175	2670	2670	2670	2670	0
67	20230530	182500	20546175	2670	2670	2670	2670	0
68	20230530	182400	20546175	2670	2670	2670	2670	0
69	20230530	182300	20546175	2670	2670	2670	2670	0
70	20230530	182200	20546175	2670	2670	2670	2670	0
71	20230530	182100	20546175	2670	2670	2670	2670	0
72	20230530	182000	20546175	2670	2670	2670	2670	0
73	20230530	181900	20546175	2670	2670	2670	2670	0
74	20230530	181800	20546175	2670	2670	2670	2670	0
75	20230530	181700	20546175	2670	2670	2670	2670	0
76	20230530	181600	20546175	2670	2670	2670	2670	0
77	20230530	181500	20546175	2670	2670	2670	2670	0
78	20230530	181400	20546175	2670	2670	2670	2670	0
79	20230530	181300	20546175	2670	2670	2670	2670	0
80	20230530	181200	20546175	2670	2670	2670	2670	0
81	20230530	181100	20546175	2670	2670	2670	2670	0
82	20230530	181000	20546175	2670	2670	2670	2670	0
83	20230530	180900	20546175	2670	2670	2670	2670	0
84	20230530	180800	20546175	2670	2670	2670	2670	0
85	20230530	180700	20546175	2670	2670	2670	2670	0
86	20230530	180600	20546175	2670	2670	2670	2670	0
87	20230530	180500	20546175	2670	2670	2670	2670	0
88	20230530	180400	20546175	2670	2670	2670	2670	0
89	20230530	180300	20546175	2670	2670	2670	2670	0
90	20230530	180200	20546175	2670	2670	2670	2670	0
91	20230530	180100	20546175	2670	2670	2670	2670	0
92	20230530	180000	20546175	2670	2670	2670	2670	1131
93	20230530	175900	20546175	2670	2670	2670	2670	0
94	20230530	175800	20546175	2670	2670	2670	2670	0
95	20230530	175700	20546175	2670	2670	2670	2670	0
96	20230530	175600	20546175	2670	2670	2670	2670	0
97	20230530	175500	20546175	2670	2670	2670	2670	0
98	20230530	175400	20546175	2670	2670	2670	2670	0
99	20230530	175300	20546175	2670	2670	2670	2670	0
100	20230530	175200	20546175	2670	2670	2670	2670	0
101	20230530	175100	20546175	2670	2670	2670	2670	0
102	20230530	175000	20546175	2670	2670	2670	2670	0
103	20230530	174900	20546175	2670	2670	2670	2670	0
104	20230530	174800	20546175	2670	2670	2670	2670	0
105	20230530	174700	20546175	2670	2670	2670	2670	0
106	20230530	174600	20546175	2670	2670	2670	2670	0
107	20230530	174500	20546175	2670	2670	2670	2670	0
108	20230530	174400	20546175	2670	2670	2670	2670	0
109	20230530	174300	20546175	2670	2670	2670	2670	0
110	20230530	174200	20546175	2670	2670	2670	2670	0
111	20230530	174100	20546175	2670	2670	2670	2670	0
112	20230530	174000	20546175	2670	2670	2670	2670	0
113	20230530	173900	20546175	2670	2670	2670	2670	0
114	20230530	173800	20546175	2670	2670	2670	2670	0
115	20230530	173700	20546175	2670	2670	2670	2670	0
116	20230530	173600	20546175	2670	2670	2670	2670	0
117	20230530	173500	20546175	2670	2670	2670	2670	0
118	20230530	173400	20546175	2670	2670	2670	2670	0
119	20230530	173300	20546175	2670	2670	2670	2670	0
120	20230530	173200	20546175	2670	2670	2670	2670	0
121	20230530	173100	20546175	2670	2670	2670	2670	0
122	20230530	173000	20546175	2670	2670	2670	2670	1131
123	20230530	172900	20546175	2670	2670	2670	2670	0
124	20230530	172800	20546175	2670	2670	2670	2670	0
125	20230530	172700	20546175	2670	2670	2670	2670	0
126	20230530	172600	20546175	2670	2670	2670	2670	0
127	20230530	172500	20546175	2670	2670	2670	2670	0
128	20230530	172400	20546175	2670	2670	2670	2670	0
129	20230530	172300	20546175	2670	2670	2670	2670	0
130	20230530	172200	20546175	2670	2670	2670	2670	0
131	20230530	172100	20546175	2670	2670	2670	2670	0
132	20230530	172000	20546175	2670	2670	2670	2670	0
133	20230530	171900	20546175	2670	2670	2670	2670	0
134	20230530	171800	20546175	2670	2670	2670	2670	0
135	20230530	171700	20546175	2670	2670	2670	2670	0
136	20230530	171600	20546175	2670	2670	2670	2670	0
137	20230530	171500	20546175	2670	2670	2670	2670	0
138	20230530	171400	20546175	2670	2670	2670	2670	0
139	20230530	171300	20546175	2670	2670	2670	2670	0
140	20230530	171200	20546175	2670	2670	2670	2670	0
141	20230530	171100	20546175	2670	2670	2670	2670	0
142	20230530	171000	20546175	2670	2670	2670	2670	0
143	20230530	170900	20546175	2670	2670	2670	2670	0
144	20230530	170800	20546175	2670	2670	2670	2670	0
145	20230530	170700	20546175	2670	2670	2670	2670	0
146	20230530	170600	20546175	2670	2670	2670	2670	0
147	20230530	170500	20546175	2670	2670	2670	2670	0
148	20230530	170400	20546175	2670	2670	2670	2670	0
149	20230530	170300	20546175	2670	2670	2670	2670	0
150	20230530	170200	20546175	2670	2670	2670	2670	0
151	20230530	170100	20546175	2670	2670	2670	2670	0
152	20230530	170000	20546175	2670	2670	2670	2670	1131
153	20230530	165900	20546175	2670	2670	2670	2670	0
154	20230530	165800	20546175	2670	2670	2670	2670	0
155	20230530	165700	20546175	2670	2670	2670	2670	0
156	20230530	165600	20546175	2670	2670	2670	2670	0
157	20230530	165500	20546175	2670	2670	2670	2670	0
158	20230530	165400	20546175	2670	2670	2670	2670	0
159	20230530	165300	20546175	2670	2670	2670	2670	0
160	20230530	165200	20546175	2670	2670	2670	2670	0
161	20230530	165100	20546175	2670	2670	2670	2670	0
162	20230530	165000	20546175	2670	2670	2670	2670	0
163	20230530	164900	20546175	2670	2670	2670	2670	0
164	20230530	164800	20546175	2670	2670	2670	2670	0
165	20230530	164700	20546175	2670	2670	2670	2670	0
166	20230530	164600	20546175	2670	2670	2670	2670	0
167	20230530	164500	20546175	2670	2670	2670	2670	0
168	20230530	164400	20546175	2670	2670	2670	2670	0
169	20230530	164300	20546175	2670	2670	2670	2670	0
170	20230530	164200	20546175	2670	2670	2670	2670	0
171	20230530	164100	20546175	2670	2670	2670	2670	0
172	20230530	164000	20546175	2670	2670	2670	2670	0
173	20230530	163900	20546175	2670	2670	2670	2670	0
174	20230530	163800	20546175	2670	2670	2670	2670	0
175	20230530	163700	20546175	2670	2670	2670	2670	0
176	20230530	163600	20546175	2670	2670	2670	2670	0
177	20230530	163500	20546175	2670	2670	2670	2670	0
178	20230530	163400	20546175	2670	2670	2670	2670	0
179	20230530	163300	20546175	2670	2670	2670	2670	0
180	20230530	163200	20546175	2670	2670	2670	2670	0
181	20230530	163100	20546175	2670	2670	2670	2670	0
182	20230530	163000	20546175	2670	2670	2670	2670	1131
183	20230530	162900	20546175	2670	2670	2670	2670	0
184	20230530	162800	20546175	2670	2670	2670	2670	0
185	20230530	162700	20546175	2670	2670	2670	2670	0
186	20230530	162600	20546175	2670	2670	2670	2670	0
187	20230530	162500	20546175	2670	2670	2670	2670	0
188	20230530	162400	20546175	2670	2670	2670	2670	0
189	20230530	162300	20546175	2670	2670	2670	2670	0
190	20230530	162200	20546175	2670	2670	2670	2670	0
191	20230530	162100	20546175	2670	2670	2670	2670	0
192	20230530	162000	20546175	2670	2670	2670	2670	0
193	20230530	161900	20546175	2670	2670	2670	2670	0
194	20230530	161800	20546175	2670	2670	2670	2670	0
195	20230530	161700	20546175	2670	2670	2670	2670	0
196	20230530	161600	20546175	2670	2670	2670	2670	0
197	20230530	161500	20546175	2670	2670	2670	2670	0
198	20230530	161400	20546175	2670	2670	2670	2670	0
199	20230530	161300	20546175	2670	2670	2670	2670	0
200	20230530	161200	20546175	2670	2670	2670	2670	0
201	20230530	161100	20546175	2670	2670	2670	2670	0
202	20230530	161000	20546175	2670	2670	2670	2670	0
203	20230530	160900	20546175	2670	2670	2670	2670	0
204	20230530	160800	20546175	2670	2670	2670	2670	0
205	20230530	160700	20546175	2670	2670	2670	2670	0
206	20230530	160600	20546175	2670	2670	2670	2670	0
207	20230530	160500	20546175	2670	2670	2670	2670	0
208	20230530	160400	20546175	2670	2670	2670	2670	0
209	20230530	160300	20546175	2670	2670	2670	2670	0
210	20230530	160200	20546175	2670	2670	2670	2670	0
211	20230530	160100	20546175	2670	2670	2670	2670	0
212	20230530	160000	20546175	2670	2670	2670	2670	1131
213	20230530	155900	20546175	2670	2670	2670	2670	0
214	20230530	155800	20546175	2670	2670	2670	2670	0
215	20230530	155700	20546175	2670	2670	2670	2670	0
216	20230530	155600	20546175	2670	2670	2670	2670	0
217	20230530	155500	20546175	2670	2670	2670	2670	0
218	20230530	155400	20546175	2670	2670	2670	2670	0
219	20230530	155300	20546175	2670	2670	2670	2670	0
220	20230530	155200	20546175	2670	2670	2670	2670	0
221	20230530	155100	20546175	2670	2670	2670	2670	0
222	20230530	155000	20546175	2670	2670	2670	2670	0
223	20230530	154900	20546175	2670	2670	2670	2670	0
224	20230530	154800	20546175	2670	2670	2670	2670	0
225	20230530	154700	20546175	2670	2670	2670	2670	0
226	20230530	154600	20546175	2670	2670	2670	2670	0
227	20230530	154500	20546175	2670	2670	2670	2670	0
228	20230530	154400	20546175	2670	2670	2670	2670	0
229	20230530	154300	20546175	2670	2670	2670	2670	0
230	20230530	154200	20546175	2670	2670	2670	2670	0
231	20230530	154100	20546175	2670	2670	2670	2670	0
232	20230530	154000	20546175	2670	2670	2670	2670	0
233	20230530	153900	20546175	2670	2670	2670	2670	0
234	20230530	153800	20546175	2670	2670	2670	2670	0
235	20230530	153700	20546175	2670	2670	2670	2670	0
236	20230530	153600	20546175	2670	2670	2670	2670	0
237	20230530	153500	20546175	2670	2670	2670	2670	0
238	20230530	153400	20546175	2670	2670	2670	2670	0
239	20230530	153300	20546175	2670	2670	2670	2670	0
240	20230530	153200	20546175	2670	2670	2670	2670	0
241	20230530	153100	20546175	2670	2670	2670	2670	0
242	20230530	153000	20546175	2670	2670	2670	2670	2262
243	20230530	152900	17526405	2745	2745	2745	2745	0
244	20230530	152800	17526405	2745	2745	2745	2745	0
245	20230530	152700	17526405	2745	2745	2745	2745	0
246	20230530	152600	17526405	2745	2745	2745	2745	0
247	20230530	152500	17526405	2745	2745	2745	2745	0
248	20230530	152400	17526405	2745	2745	2745	2745	0
249	20230530	152300	17526405	2745	2745	2745	2745	0
250	20230530	152200	17526405	2745	2745	2745	2745	0
251	20230530	152100	17526405	2745	2745	2745	2745	0
252	20230530	152000	17526405	2745	2745	2745	2745	0
253	20230530	151900	17526405	2745	2745	2745	2745	0
254	20230530	151800	17526405	2745	2745	2745	2745	0
255	20230530	151700	17526405	2745	2740	2745	2740	12
256	20230530	151600	17493515	2740	2740	2740	2740	0
257	20230530	151500	17493515	2740	2740	2740	2740	0
258	20230530	151400	17493515	2740	2740	2740	2740	0
259	20230530	151300	17493515	2740	2740	2740	2740	0
260	20230530	151200	17493515	2740	2740	2740	2740	1
261	20230530	151100	17490775	2700	2700	2700	2700	1
262	20230530	151000	17488075	2740	2740	2740	2740	0
263	20230530	150900	17488075	2740	2740	2740	2740	0
264	20230530	150800	17488075	2740	2740	2740	2740	50
265	20230530	150700	17351075	2740	2740	2740	2740	0
266	20230530	150600	17351075	2740	2740	2740	2740	0
267	20230530	150500	17351075	2740	2740	2740	2740	0
268	20230530	150400	17351075	2740	2740	2740	2740	0
269	20230530	150300	17351075	2740	2740	2740	2740	6
270	20230530	150200	17334635	2740	2740	2740	2740	0
271	20230530	150100	17334635	2740	2740	2740	2740	0
272	20230530	150000	17334635	2740	2740	2740	2740	7
273	20230530	145900	17315455	2740	2740	2740	2740	0
274	20230530	145800	17315455	2740	2740	2740	2740	0
275	20230530	145700	17315455	2740	2740	2740	2740	0
276	20230530	145600	17315455	2740	2740	2740	2740	0
277	20230530	145500	17315455	2740	2740	2740	2740	0
278	20230530	145400	17315455	2740	2740	2740	2740	0
279	20230530	145300	17315455	2740	2740	2740	2740	0
280	20230530	145200	17315455	2740	2740	2740	2740	0
281	20230530	145100	17315455	2740	2740	2740	2740	0
282	20230530	145000	17315455	2740	2740	2740	2740	0
283	20230530	144900	17315455	2740	2740	2740	2740	0
284	20230530	144800	17315455	2740	2740	2740	2740	0
285	20230530	144700	17315455	2740	2740	2740	2740	0
286	20230530	144600	17315455	2740	2740	2740	2740	0
287	20230530	144500	17315455	2740	2740	2740	2740	1
288	20230530	144400	17312715	2740	2740	2740	2740	0
289	20230530	144300	17312715	2740	2740	2740	2740	0
290	20230530	144200	17312715	2740	2740	2740	2740	0
291	20230530	144100	17312715	2740	2740	2740	2740	0
292	20230530	144000	17312715	2740	2740	2740	2740	0
293	20230530	143900	17312715	2740	2740	2740	2740	0
294	20230530	143800	17312715	2740	2740	2740	2740	0
295	20230530	143700	17312715	2740	2740	2740	2740	0
296	20230530	143600	17312715	2740	2740	2740	2740	0
297	20230530	143500	17312715	2740	2740	2740	2740	5
298	20230530	143400	17299015	2740	2740	2740	2740	0
299	20230530	143300	17299015	2740	2740	2740	2740	0
300	20230530	143200	17299015	2740	2735	2740	2735	51
301	20230530	143100	17159525	2680	2715	2715	2680	530
302	20230530	143000	15729505	2745	2745	2745	2745	0
303	20230530	142900	15729505	2745	2745	2745	2745	0
304	20230530	142800	15729505	2745	2745	2745	2745	0
305	20230530	142700	15729505	2745	2745	2745	2745	0
306	20230530	142600	15729505	2745	2745	2745	2745	0
307	20230530	142500	15729505	2745	2745	2745	2745	0
308	20230530	142400	15729505	2745	2745	2745	2745	0
309	20230530	142300	15729505	2745	2745	2745	2745	0
310	20230530	142200	15729505	2745	2745	2745	2745	0
311	20230530	142100	15729505	2745	2745	2745	2745	0
312	20230530	142000	15729505	2745	2745	2745	2745	0
313	20230530	141900	15729505	2745	2745	2745	2745	0
314	20230530	141800	15729505	2745	2745	2745	2745	0
315	20230530	141700	15729505	2745	2745	2745	2745	0
316	20230530	141600	15729505	2745	2745	2745	2745	0
317	20230530	141500	15729505	2745	2745	2745	2745	0
318	20230530	141400	15729505	2745	2745	2745	2745	0
319	20230530	141300	15729505	2745	2745	2745	2745	0
320	20230530	141200	15729505	2745	2745	2745	2745	0
321	20230530	141100	15729505	2745	2745	2745	2745	0
322	20230530	141000	15729505	2745	2745	2745	2745	0
323	20230530	140900	15729505	2745	2745	2745	2745	0
324	20230530	140800	15729505	2745	2745	2745	2745	0
325	20230530	140700	15729505	2745	2745	2745	2745	0
326	20230530	140600	15729505	2745	2745	2745	2745	0
327	20230530	140500	15729505	2745	2745	2745	2745	0
328	20230530	140400	15729505	2745	2745	2745	2745	0
329	20230530	140300	15729505	2745	2745	2745	2745	0
330	20230530	140200	15729505	2745	2745	2745	2745	0
331	20230530	140100	15729505	2745	2745	2745	2745	0
332	20230530	140000	15729505	2745	2745	2745	2745	0
333	20230530	135900	15729505	2745	2745	2745	2745	0
334	20230530	135800	15729505	2745	2745	2745	2745	0
335	20230530	135700	15729505	2745	2745	2745	2745	0
336	20230530	135600	15729505	2745	2745	2745	2745	0
337	20230530	135500	15729505	2745	2745	2745	2745	0
338	20230530	135400	15729505	2745	2745	2745	2745	0
339	20230530	135300	15729505	2745	2745	2745	2745	0
340	20230530	135200	15729505	2745	2745	2745	2745	0
341	20230530	135100	15729505	2745	2745	2745	2745	0
342	20230530	135000	15729505	2745	2745	2745	2745	0
343	20230530	134900	15729505	2745	2745	2745	2745	0
344	20230530	134800	15729505	2745	2745	2745	2745	0
345	20230530	134700	15729505	2745	2745	2745	2745	0
346	20230530	134600	15729505	2745	2745	2745	2745	0
347	20230530	134500	15729505	2745	2745	2745	2745	0
348	20230530	134400	15729505	2745	2745	2745	2745	0
349	20230530	134300	15729505	2745	2745	2745	2745	0
350	20230530	134200	15729505	2745	2745	2745	2745	0
351	20230530	134100	15729505	2745	2745	2745	2745	0
352	20230530	134000	15729505	2745	2745	2745	2745	0
353	20230530	133900	15729505	2745	2745	2745	2745	0
354	20230530	133800	15729505	2745	2745	2745	2745	0
355	20230530	133700	15729505	2745	2745	2745	2745	0
356	20230530	133600	15729505	2745	2745	2745	2745	0
357	20230530	133500	15729505	2745	2745	2745	2745	0
358	20230530	133400	15729505	2745	2745	2745	2745	100
359	20230530	133300	15455005	2745	2745	2745	2745	0
360	20230530	133200	15455005	2745	2745	2745	2745	1
361	20230530	133100	15452260	2745	2745	2745	2745	0
362	20230530	133000	15452260	2745	2745	2745	2745	0
363	20230530	132900	15452260	2745	2745	2745	2745	0
364	20230530	132800	15452260	2745	2745	2745	2745	0
365	20230530	132700	15452260	2745	2745	2745	2745	0
366	20230530	132600	15452260	2745	2745	2745	2745	0
367	20230530	132500	15452260	2745	2745	2745	2745	0
368	20230530	132400	15452260	2745	2745	2745	2745	0
369	20230530	132300	15452260	2745	2745	2745	2745	0
370	20230530	132200	15452260	2745	2745	2745	2745	0
371	20230530	132100	15452260	2745	2745	2745	2745	0
372	20230530	132000	15452260	2745	2745	2745	2745	0
373	20230530	131900	15452260	2745	2745	2745	2745	0
374	20230530	131800	15452260	2745	2745	2745	2745	0
375	20230530	131700	15452260	2745	2745	2745	2745	0
376	20230530	131600	15452260	2745	2745	2745	2745	0
377	20230530	131500	15452260	2745	2745	2745	2745	0
378	20230530	131400	15452260	2745	2745	2745	2745	0
379	20230530	131300	15452260	2745	2745	2745	2745	0
380	20230530	131200	15452260	2745	2745	2745	2745	0
381	20230530	131100	15452260	2745	2745	2745	2745	0
382	20230530	131000	15452260	2745	2745	2745	2745	0
383	20230530	130900	15452260	2745	2745	2745	2745	0
384	20230530	130800	15452260	2745	2745	2745	2745	0
385	20230530	130700	15452260	2745	2745	2745	2745	0
386	20230530	130600	15452260	2745	2745	2745	2745	0
387	20230530	130500	15452260	2745	2745	2745	2745	0
388	20230530	130400	15452260	2745	2735	2745	2735	2
389	20230530	130300	15446780	2730	2730	2730	2730	0
390	20230530	130200	15446780	2730	2730	2730	2730	38
391	20230530	130100	15343040	2745	2745	2745	2745	0
392	20230530	130000	15343040	2745	2745	2745	2745	0
393	20230530	125900	15343040	2745	2745	2745	2745	0
394	20230530	125800	15343040	2745	2745	2745	2745	0
395	20230530	125700	15343040	2745	2745	2745	2745	0
396	20230530	125600	15343040	2745	2745	2745	2745	0
397	20230530	125500	15343040	2745	2745	2745	2745	0
398	20230530	125400	15343040	2745	2745	2745	2745	0
399	20230530	125300	15343040	2745	2745	2745	2745	0
400	20230530	125200	15343040	2745	2745	2745	2745	0
401	20230530	125100	15343040	2745	2745	2745	2745	0
402	20230530	125000	15343040	2745	2745	2745	2745	0
403	20230530	124900	15343040	2745	2745	2745	2745	0
404	20230530	124800	15343040	2745	2745	2745	2745	0
405	20230530	124700	15343040	2745	2745	2745	2745	0
406	20230530	124600	15343040	2745	2745	2745	2745	0
407	20230530	124500	15343040	2745	2745	2745	2745	0
408	20230530	124400	15343040	2745	2745	2745	2745	0
409	20230530	124300	15343040	2745	2745	2745	2745	0
410	20230530	124200	15343040	2745	2745	2745	2745	0
411	20230530	124100	15343040	2745	2745	2745	2745	0
412	20230530	124000	15343040	2745	2745	2745	2745	0
413	20230530	123900	15343040	2745	2745	2745	2745	0
414	20230530	123800	15343040	2745	2745	2745	2745	0
415	20230530	123700	15343040	2745	2725	2745	2725	9
416	20230530	123600	15318495	2745	2745	2745	2745	0
417	20230530	123500	15318495	2745	2745	2745	2745	0
418	20230530	123400	15318495	2745	2745	2745	2745	0
419	20230530	123300	15318495	2745	2745	2745	2745	1
420	20230530	123200	15315750	2735	2735	2735	2735	0
421	20230530	123100	15315750	2735	2735	2735	2735	13
422	20230530	123000	15280195	2740	2740	2740	2740	54
423	20230530	122900	15132235	2740	2740	2740	2740	0
424	20230530	122800	15132235	2740	2740	2740	2740	0
425	20230530	122700	15132235	2740	2740	2740	2740	0
426	20230530	122600	15132235	2740	2740	2740	2740	0
427	20230530	122500	15132235	2740	2740	2740	2740	0
428	20230530	122400	15132235	2740	2740	2740	2740	0
429	20230530	122300	15132235	2740	2740	2740	2740	132
430	20230530	122200	14770555	2740	2740	2740	2740	0
431	20230530	122100	14770555	2740	2740	2740	2740	0
432	20230530	122000	14770555	2740	2740	2740	2740	10
433	20230530	121900	14743155	2735	2735	2735	2735	104
434	20230530	121800	14458715	2735	2730	2735	2730	111
435	20230530	121700	14155180	2730	2730	2730	2730	97
436	20230530	121600	13890370	2725	2725	2725	2725	0
437	20230530	121500	13890370	2725	2725	2725	2725	0
438	20230530	121400	13890370	2725	2725	2725	2725	3
439	20230530	121300	13882195	2725	2725	2725	2725	0
440	20230530	121200	13882195	2725	2725	2725	2725	0
441	20230530	121100	13882195	2725	2725	2725	2725	18
442	20230530	121000	13833145	2725	2725	2725	2725	0
443	20230530	120900	13833145	2725	2725	2725	2725	64
444	20230530	120800	13658745	2715	2715	2715	2715	955
445	20230530	120700	11065920	2715	2715	2715	2715	600
446	20230530	120600	9436920	2715	2715	2715	2715	200
447	20230530	120500	8893920	2715	2715	2715	2715	0
448	20230530	120400	8893920	2715	2715	2715	2715	0
449	20230530	120300	8893920	2715	2715	2715	2715	0
450	20230530	120200	8893920	2715	2715	2715	2715	100
451	20230530	120100	8622420	2715	2715	2715	2715	1
452	20230530	120000	8619705	2710	2710	2710	2710	0
453	20230530	115900	8619705	2710	2710	2710	2710	0
454	20230530	115800	8619705	2710	2710	2710	2710	0
455	20230530	115700	8619705	2710	2710	2710	2710	3
456	20230530	115600	8611575	2705	2705	2705	2705	0
457	20230530	115500	8611575	2705	2705	2705	2705	0
458	20230530	115400	8611575	2705	2705	2705	2705	0
459	20230530	115300	8611575	2705	2705	2705	2705	0
460	20230530	115200	8611575	2705	2705	2705	2705	0
461	20230530	115100	8611575	2705	2705	2705	2705	0
462	20230530	115000	8611575	2705	2705	2705	2705	0
463	20230530	114900	8611575	2705	2705	2705	2705	0
464	20230530	114800	8611575	2705	2705	2705	2705	0
465	20230530	114700	8611575	2705	2705	2705	2705	0
466	20230530	114600	8611575	2705	2705	2705	2705	0
467	20230530	114500	8611575	2705	2705	2705	2705	0
468	20230530	114400	8611575	2705	2705	2705	2705	0
469	20230530	114300	8611575	2705	2705	2705	2705	1
470	20230530	114200	8608870	2705	2705	2705	2705	0
471	20230530	114100	8608870	2705	2705	2705	2705	0
472	20230530	114000	8608870	2705	2705	2705	2705	0
473	20230530	113900	8608870	2705	2705	2705	2705	0
474	20230530	113800	8608870	2705	2705	2705	2705	0
475	20230530	113700	8608870	2705	2705	2705	2705	0
476	20230530	113600	8608870	2705	2705	2705	2705	0
477	20230530	113500	8608870	2705	2705	2705	2705	0
478	20230530	113400	8608870	2705	2705	2705	2705	0
479	20230530	113300	8608870	2705	2705	2705	2705	0
480	20230530	113200	8608870	2705	2705	2705	2705	0
481	20230530	113100	8608870	2705	2705	2705	2705	0
482	20230530	113000	8608870	2705	2710	2710	2705	83
483	20230530	112900	8384120	2705	2705	2705	2705	0
484	20230530	112800	8384120	2705	2705	2705	2705	0
485	20230530	112700	8384120	2705	2705	2705	2705	0
486	20230530	112600	8384120	2705	2705	2705	2705	0
487	20230530	112500	8384120	2705	2705	2705	2705	0
488	20230530	112400	8384120	2705	2705	2705	2705	0
489	20230530	112300	8384120	2705	2705	2705	2705	0
490	20230530	112200	8384120	2705	2705	2705	2705	0
491	20230530	112100	8384120	2705	2705	2705	2705	35
492	20230530	112000	8289445	2700	2700	2700	2700	0
493	20230530	111900	8289445	2700	2700	2700	2700	0
494	20230530	111800	8289445	2700	2700	2700	2700	0
495	20230530	111700	8289445	2700	2700	2700	2700	2
496	20230530	111600	8284045	2710	2710	2710	2710	0
497	20230530	111500	8284045	2710	2710	2710	2710	0
498	20230530	111400	8284045	2710	2710	2710	2710	0
499	20230530	111300	8284045	2710	2710	2710	2710	0
500	20230530	111200	8284045	2710	2710	2710	2710	0
501	20230530	111100	8284045	2710	2710	2710	2710	0
502	20230530	111000	8284045	2710	2710	2710	2710	0
503	20230530	110900	8284045	2710	2710	2710	2710	0
504	20230530	110800	8284045	2710	2710	2710	2710	0
505	20230530	110700	8284045	2710	2710	2710	2710	0
506	20230530	110600	8284045	2710	2710	2710	2710	0
507	20230530	110500	8284045	2710	2710	2710	2710	0
508	20230530	110400	8284045	2710	2710	2710	2710	0
509	20230530	110300	8284045	2710	2710	2710	2710	0
510	20230530	110200	8284045	2710	2710	2710	2710	0
511	20230530	110100	8284045	2710	2710	2710	2710	0
512	20230530	110000	8284045	2710	2710	2710	2710	0
513	20230530	105900	8284045	2710	2710	2710	2710	0
514	20230530	105800	8284045	2710	2710	2710	2710	0
515	20230530	105700	8284045	2710	2710	2710	2710	0
516	20230530	105600	8284045	2710	2710	2710	2710	0
517	20230530	105500	8284045	2710	2710	2710	2710	0
518	20230530	105400	8284045	2710	2710	2710	2710	0
519	20230530	105300	8284045	2710	2710	2710	2710	0
520	20230530	105200	8284045	2710	2710	2710	2710	0
521	20230530	105100	8284045	2710	2710	2710	2710	0
522	20230530	105000	8284045	2710	2710	2710	2710	0
523	20230530	104900	8284045	2710	2710	2710	2710	0
524	20230530	104800	8284045	2710	2710	2710	2710	0
525	20230530	104700	8284045	2710	2710	2710	2710	0
526	20230530	104600	8284045	2710	2710	2710	2710	0
527	20230530	104500	8284045	2710	2710	2710	2710	0
528	20230530	104400	8284045	2710	2710	2710	2710	0
529	20230530	104300	8284045	2710	2710	2710	2710	0
530	20230530	104200	8284045	2710	2710	2710	2710	0
531	20230530	104100	8284045	2710	2710	2710	2710	0
532	20230530	104000	8284045	2710	2710	2710	2710	0
533	20230530	103900	8284045	2710	2710	2710	2710	0
534	20230530	103800	8284045	2710	2710	2710	2710	0
535	20230530	103700	8284045	2710	2710	2710	2710	0
536	20230530	103600	8284045	2710	2710	2710	2710	0
537	20230530	103500	8284045	2710	2710	2710	2710	0
538	20230530	103400	8284045	2710	2710	2710	2710	20
539	20230530	103300	8229845	2710	2710	2710	2710	20
540	20230530	103200	8175645	2685	2685	2685	2685	52
541	20230530	103100	8036025	2670	2670	2670	2670	0
542	20230530	103000	8036025	2670	2710	2710	2660	402
543	20230530	102900	6962675	2715	2715	2715	2715	0
544	20230530	102800	6962675	2715	2715	2715	2715	0
545	20230530	102700	6962675	2715	2715	2715	2715	0
546	20230530	102600	6962675	2715	2715	2715	2715	0
547	20230530	102500	6962675	2715	2715	2715	2715	2216
548	20230530	102400	946235	2730	2730	2730	2730	0
549	20230530	102300	946235	2730	2730	2730	2730	0
550	20230530	102200	946235	2730	2730	2730	2730	0
551	20230530	102100	946235	2730	2730	2730	2730	0
552	20230530	102000	946235	2730	2730	2730	2730	0
553	20230530	101900	946235	2730	2730	2730	2730	0
554	20230530	101800	946235	2730	2730	2730	2730	0
555	20230530	101700	946235	2730	2730	2730	2730	0
556	20230530	101600	946235	2730	2730	2730	2730	0
557	20230530	101500	946235	2730	2730	2730	2730	0
558	20230530	101400	946235	2730	2730	2730	2730	0
559	20230530	101300	946235	2730	2730	2730	2730	0
560	20230530	101200	946235	2730	2730	2730	2730	0
561	20230530	101100	946235	2730	2730	2730	2730	0
562	20230530	101000	946235	2730	2730	2730	2730	0
563	20230530	100900	946235	2730	2730	2730	2730	0
564	20230530	100800	946235	2730	2730	2730	2730	0
565	20230530	100700	946235	2730	2730	2730	2730	0
566	20230530	100600	946235	2730	2730	2730	2730	0
567	20230530	100500	946235	2730	2730	2730	2730	0
568	20230530	100400	946235	2730	2730	2730	2730	0
569	20230530	100300	946235	2730	2730	2730	2730	0
570	20230530	100200	946235	2730	2730	2730	2730	0
571	20230530	100100	946235	2730	2730	2730	2730	0
572	20230530	100000	946235	2730	2730	2730	2730	0
573	20230530	095900	946235	2730	2730	2730	2730	0
574	20230530	095800	946235	2730	2730	2730	2730	0
575	20230530	095700	946235	2730	2730	2730	2730	0
576	20230530	095600	946235	2730	2730	2730	2730	0
577	20230530	095500	946235	2730	2730	2730	2730	0
578	20230530	095400	946235	2730	2730	2730	2730	0
579	20230530	095300	946235	2730	2730	2730	2730	0
580	20230530	095200	946235	2730	2730	2730	2730	0
581	20230530	095100	946235	2730	2730	2730	2730	0
582	20230530	095000	946235	2730	2730	2730	2730	0
583	20230530	094900	946235	2730	2730	2730	2730	0
584	20230530	094800	946235	2730	2730	2730	2730	0
585	20230530	094700	946235	2730	2730	2730	2730	0
586	20230530	094600	946235	2730	2730	2730	2730	0
587	20230530	094500	946235	2730	2730	2730	2730	0
588	20230530	094400	946235	2730	2730	2730	2730	0
589	20230530	094300	946235	2730	2730	2730	2730	0
590	20230530	094200	946235	2730	2730	2730	2730	0
591	20230530	094100	946235	2730	2730	2730	2730	0
592	20230530	094000	946235	2730	2730	2730	2730	0
593	20230530	093900	946235	2730	2730	2730	2730	0
594	20230530	093800	946235	2730	2730	2730	2730	0
595	20230530	093700	946235	2730	2730	2730	2730	0
596	20230530	093600	946235	2730	2730	2730	2730	1
597	20230530	093500	943505	2730	2730	2730	2730	0
598	20230530	093400	943505	2730	2730	2730	2730	0
599	20230530	093300	943505	2730	2730	2730	2730	0
600	20230530	093200	943505	2730	2730	2730	2730	0
601	20230530	093100	943505	2730	2730	2730	2730	0
602	20230530	093000	943505	2730	2730	2730	2730	0
603	20230530	092900	943505	2730	2730	2730	2730	0
604	20230530	092800	943505	2730	2730	2730	2730	0
605	20230530	092700	943505	2730	2730	2730	2730	0
606	20230530	092600	943505	2730	2730	2730	2730	272
607	20230530	092500	200945	2730	2730	2730	2730	0
608	20230530	092400	200945	2730	2730	2730	2730	0
609	20230530	092300	200945	2730	2730	2730	2730	0
610	20230530	092200	200945	2730	2730	2730	2730	0
611	20230530	092100	200945	2730	2730	2730	2730	0
612	20230530	092000	200945	2730	2730	2730	2730	0
613	20230530	091900	200945	2730	2730	2730	2730	0
614	20230530	091800	200945	2730	2730	2730	2730	0
615	20230530	091700	200945	2730	2730	2730	2730	0
616	20230530	091600	200945	2730	2730	2730	2730	0
617	20230530	091500	200945	2730	2730	2730	2730	0
618	20230530	091400	200945	2730	2730	2730	2730	0
619	20230530	091300	200945	2730	2730	2730	2730	0
620	20230530	091200	200945	2730	2730	2730	2730	0
621	20230530	091100	200945	2730	2730	2730	2730	0
622	20230530	091000	200945	2730	2730	2730	2730	0
623	20230530	090900	200945	2730	2730	2730	2730	0
624	20230530	090800	200945	2730	2730	2730	2730	0
625	20230530	090700	200945	2730	2730	2730	2730	0
626	20230530	090600	200945	2730	2730	2730	2730	0
627	20230530	090500	200945	2730	2730	2730	2730	0
628	20230530	090400	200945	2730	2730	2730	2730	0
629	20230530	090300	200945	2730	2725	2730	2725	3
630	20230530	090200	192765	2715	2715	2715	2715	0
631	20230530	090100	192765	2715	2715	2715	2715	0
632	20230530	090000	192765	2715	2715	2715	2715	71