KissMeData/024070/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	212100	30044110	2965	2965	2965	2965	141
3	20230531	212000	30044110	2965	2965	2965	2965	0
4	20230531	211900	30044110	2965	2965	2965	2965	0
5	20230531	211800	30044110	2965	2965	2965	2965	0
6	20230531	211700	30044110	2965	2965	2965	2965	0
7	20230531	211600	30044110	2965	2965	2965	2965	0
8	20230531	211500	30044110	2965	2965	2965	2965	0
9	20230531	211400	30044110	2965	2965	2965	2965	0
10	20230531	211300	30044110	2965	2965	2965	2965	0
11	20230531	211200	30044110	2965	2965	2965	2965	0
12	20230531	211100	30044110	2965	2965	2965	2965	0
13	20230531	211000	30044110	2965	2965	2965	2965	0
14	20230531	210900	30044110	2965	2965	2965	2965	0
15	20230531	210800	30044110	2965	2965	2965	2965	0
16	20230531	210700	30044110	2965	2965	2965	2965	0
17	20230531	210600	30044110	2965	2965	2965	2965	0
18	20230531	210500	30044110	2965	2965	2965	2965	0
19	20230531	210400	30044110	2965	2965	2965	2965	0
20	20230531	210300	30044110	2965	2965	2965	2965	0
21	20230531	210200	30044110	2965	2965	2965	2965	0
22	20230531	210100	30044110	2965	2965	2965	2965	0
23	20230531	210000	30044110	2965	2965	2965	2965	0
24	20230531	205900	30044110	2965	2965	2965	2965	0
25	20230531	205800	30044110	2965	2965	2965	2965	0
26	20230531	205700	30044110	2965	2965	2965	2965	0
27	20230531	205600	30044110	2965	2965	2965	2965	0
28	20230531	205500	30044110	2965	2965	2965	2965	0
29	20230531	205400	30044110	2965	2965	2965	2965	0
30	20230531	205300	30044110	2965	2965	2965	2965	0
31	20230531	205200	30044110	2965	2965	2965	2965	0
32	20230531	205100	30044110	2965	2965	2965	2965	141
33	20230531	205000	30044110	2965	2965	2965	2965	0
34	20230531	204900	30044110	2965	2965	2965	2965	0
35	20230531	204800	30044110	2965	2965	2965	2965	0
36	20230531	204700	30044110	2965	2965	2965	2965	0
37	20230531	204600	30044110	2965	2965	2965	2965	0
38	20230531	204500	30044110	2965	2965	2965	2965	0
39	20230531	204400	30044110	2965	2965	2965	2965	0
40	20230531	204300	30044110	2965	2965	2965	2965	0
41	20230531	204200	30044110	2965	2965	2965	2965	0
42	20230531	204100	30044110	2965	2965	2965	2965	0
43	20230531	204000	30044110	2965	2965	2965	2965	0
44	20230531	203900	30044110	2965	2965	2965	2965	0
45	20230531	203800	30044110	2965	2965	2965	2965	0
46	20230531	203700	30044110	2965	2965	2965	2965	0
47	20230531	203600	30044110	2965	2965	2965	2965	0
48	20230531	203500	30044110	2965	2965	2965	2965	0
49	20230531	203400	30044110	2965	2965	2965	2965	0
50	20230531	203300	30044110	2965	2965	2965	2965	0
51	20230531	203200	30044110	2965	2965	2965	2965	0
52	20230531	203100	30044110	2965	2965	2965	2965	0
53	20230531	203000	30044110	2965	2965	2965	2965	0
54	20230531	202900	30044110	2965	2965	2965	2965	0
55	20230531	202800	30044110	2965	2965	2965	2965	0
56	20230531	202700	30044110	2965	2965	2965	2965	0
57	20230531	202600	30044110	2965	2965	2965	2965	0
58	20230531	202500	30044110	2965	2965	2965	2965	0
59	20230531	202400	30044110	2965	2965	2965	2965	0
60	20230531	202300	30044110	2965	2965	2965	2965	0
61	20230531	202200	30044110	2965	2965	2965	2965	0
62	20230531	202100	30044110	2965	2965	2965	2965	141
63	20230531	202000	30044110	2965	2965	2965	2965	0
64	20230531	201900	30044110	2965	2965	2965	2965	0
65	20230531	201800	30044110	2965	2965	2965	2965	0
66	20230531	201700	30044110	2965	2965	2965	2965	0
67	20230531	201600	30044110	2965	2965	2965	2965	0
68	20230531	201500	30044110	2965	2965	2965	2965	0
69	20230531	201400	30044110	2965	2965	2965	2965	0
70	20230531	201300	30044110	2965	2965	2965	2965	0
71	20230531	201200	30044110	2965	2965	2965	2965	0
72	20230531	201100	30044110	2965	2965	2965	2965	0
73	20230531	201000	30044110	2965	2965	2965	2965	0
74	20230531	200900	30044110	2965	2965	2965	2965	0
75	20230531	200800	30044110	2965	2965	2965	2965	0
76	20230531	200700	30044110	2965	2965	2965	2965	0
77	20230531	200600	30044110	2965	2965	2965	2965	0
78	20230531	200500	30044110	2965	2965	2965	2965	0
79	20230531	200400	30044110	2965	2965	2965	2965	0
80	20230531	200300	30044110	2965	2965	2965	2965	0
81	20230531	200200	30044110	2965	2965	2965	2965	0
82	20230531	200100	30044110	2965	2965	2965	2965	0
83	20230531	200000	30044110	2965	2965	2965	2965	0
84	20230531	195900	30044110	2965	2965	2965	2965	0
85	20230531	195800	30044110	2965	2965	2965	2965	0
86	20230531	195700	30044110	2965	2965	2965	2965	0
87	20230531	195600	30044110	2965	2965	2965	2965	0
88	20230531	195500	30044110	2965	2965	2965	2965	0
89	20230531	195400	30044110	2965	2965	2965	2965	0
90	20230531	195300	30044110	2965	2965	2965	2965	0
91	20230531	195200	30044110	2965	2965	2965	2965	0
92	20230531	195100	30044110	2965	2965	2965	2965	141
93	20230531	195000	30044110	2965	2965	2965	2965	0
94	20230531	194900	30044110	2965	2965	2965	2965	0
95	20230531	194800	30044110	2965	2965	2965	2965	0
96	20230531	194700	30044110	2965	2965	2965	2965	0
97	20230531	194600	30044110	2965	2965	2965	2965	0
98	20230531	194500	30044110	2965	2965	2965	2965	0
99	20230531	194400	30044110	2965	2965	2965	2965	0
100	20230531	194300	30044110	2965	2965	2965	2965	0
101	20230531	194200	30044110	2965	2965	2965	2965	0
102	20230531	194100	30044110	2965	2965	2965	2965	0
103	20230531	194000	30044110	2965	2965	2965	2965	0
104	20230531	193900	30044110	2965	2965	2965	2965	0
105	20230531	193800	30044110	2965	2965	2965	2965	0
106	20230531	193700	30044110	2965	2965	2965	2965	0
107	20230531	193600	30044110	2965	2965	2965	2965	0
108	20230531	193500	30044110	2965	2965	2965	2965	0
109	20230531	193400	30044110	2965	2965	2965	2965	0
110	20230531	193300	30044110	2965	2965	2965	2965	0
111	20230531	193200	30044110	2965	2965	2965	2965	0
112	20230531	193100	30044110	2965	2965	2965	2965	0
113	20230531	193000	30044110	2965	2965	2965	2965	0
114	20230531	192900	30044110	2965	2965	2965	2965	0
115	20230531	192800	30044110	2965	2965	2965	2965	0
116	20230531	192700	30044110	2965	2965	2965	2965	0
117	20230531	192600	30044110	2965	2965	2965	2965	0
118	20230531	192500	30044110	2965	2965	2965	2965	0
119	20230531	192400	30044110	2965	2965	2965	2965	0
120	20230531	192300	30044110	2965	2965	2965	2965	0
121	20230531	192200	30044110	2965	2965	2965	2965	0
122	20230531	192100	30044110	2965	2965	2965	2965	141
123	20230531	192000	30044110	2965	2965	2965	2965	0
124	20230531	191900	30044110	2965	2965	2965	2965	0
125	20230531	191800	30044110	2965	2965	2965	2965	0
126	20230531	191700	30044110	2965	2965	2965	2965	0
127	20230531	191600	30044110	2965	2965	2965	2965	0
128	20230531	191500	30044110	2965	2965	2965	2965	0
129	20230531	191400	30044110	2965	2965	2965	2965	0
130	20230531	191300	30044110	2965	2965	2965	2965	0
131	20230531	191200	30044110	2965	2965	2965	2965	0
132	20230531	191100	30044110	2965	2965	2965	2965	0
133	20230531	191000	30044110	2965	2965	2965	2965	0
134	20230531	190900	30044110	2965	2965	2965	2965	0
135	20230531	190800	30044110	2965	2965	2965	2965	0
136	20230531	190700	30044110	2965	2965	2965	2965	0
137	20230531	190600	30044110	2965	2965	2965	2965	0
138	20230531	190500	30044110	2965	2965	2965	2965	0
139	20230531	190400	30044110	2965	2965	2965	2965	0
140	20230531	190300	30044110	2965	2965	2965	2965	0
141	20230531	190200	30044110	2965	2965	2965	2965	0
142	20230531	190100	30044110	2965	2965	2965	2965	0
143	20230531	190000	30044110	2965	2965	2965	2965	0
144	20230531	185900	30044110	2965	2965	2965	2965	0
145	20230531	185800	30044110	2965	2965	2965	2965	0
146	20230531	185700	30044110	2965	2965	2965	2965	0
147	20230531	185600	30044110	2965	2965	2965	2965	0
148	20230531	185500	30044110	2965	2965	2965	2965	0
149	20230531	185400	30044110	2965	2965	2965	2965	0
150	20230531	185300	30044110	2965	2965	2965	2965	0
151	20230531	185200	30044110	2965	2965	2965	2965	0
152	20230531	185100	30044110	2965	2965	2965	2965	141
153	20230531	185000	30044110	2965	2965	2965	2965	0
154	20230531	184900	30044110	2965	2965	2965	2965	0
155	20230531	184800	30044110	2965	2965	2965	2965	0
156	20230531	184700	30044110	2965	2965	2965	2965	0
157	20230531	184600	30044110	2965	2965	2965	2965	0
158	20230531	184500	30044110	2965	2965	2965	2965	0
159	20230531	184400	30044110	2965	2965	2965	2965	0
160	20230531	184300	30044110	2965	2965	2965	2965	0
161	20230531	184200	30044110	2965	2965	2965	2965	0
162	20230531	184100	30044110	2965	2965	2965	2965	0
163	20230531	184000	30044110	2965	2965	2965	2965	0
164	20230531	183900	30044110	2965	2965	2965	2965	0
165	20230531	183800	30044110	2965	2965	2965	2965	0
166	20230531	183700	30044110	2965	2965	2965	2965	0
167	20230531	183600	30044110	2965	2965	2965	2965	0
168	20230531	183500	30044110	2965	2965	2965	2965	0
169	20230531	183400	30044110	2965	2965	2965	2965	0
170	20230531	183300	30044110	2965	2965	2965	2965	0
171	20230531	183200	30044110	2965	2965	2965	2965	0
172	20230531	183100	30044110	2965	2965	2965	2965	0
173	20230531	183000	30044110	2965	2965	2965	2965	0
174	20230531	182900	30044110	2965	2965	2965	2965	0
175	20230531	182800	30044110	2965	2965	2965	2965	0
176	20230531	182700	30044110	2965	2965	2965	2965	0
177	20230531	182600	30044110	2965	2965	2965	2965	0
178	20230531	182500	30044110	2965	2965	2965	2965	0
179	20230531	182400	30044110	2965	2965	2965	2965	0
180	20230531	182300	30044110	2965	2965	2965	2965	0
181	20230531	182200	30044110	2965	2965	2965	2965	0
182	20230531	182100	30044110	2965	2965	2965	2965	141
183	20230531	182000	30044110	2965	2965	2965	2965	0
184	20230531	181900	30044110	2965	2965	2965	2965	0
185	20230531	181800	30044110	2965	2965	2965	2965	0
186	20230531	181700	30044110	2965	2965	2965	2965	0
187	20230531	181600	30044110	2965	2965	2965	2965	0
188	20230531	181500	30044110	2965	2965	2965	2965	0
189	20230531	181400	30044110	2965	2965	2965	2965	0
190	20230531	181300	30044110	2965	2965	2965	2965	0
191	20230531	181200	30044110	2965	2965	2965	2965	0
192	20230531	181100	30044110	2965	2965	2965	2965	0
193	20230531	181000	30044110	2965	2965	2965	2965	0
194	20230531	180900	30044110	2965	2965	2965	2965	0
195	20230531	180800	30044110	2965	2965	2965	2965	0
196	20230531	180700	30044110	2965	2965	2965	2965	0
197	20230531	180600	30044110	2965	2965	2965	2965	0
198	20230531	180500	30044110	2965	2965	2965	2965	0
199	20230531	180400	30044110	2965	2965	2965	2965	0
200	20230531	180300	30044110	2965	2965	2965	2965	0
201	20230531	180200	30044110	2965	2965	2965	2965	0
202	20230531	180100	30044110	2965	2965	2965	2965	0
203	20230531	180000	30044110	2965	2965	2965	2965	0
204	20230531	175900	30044110	2965	2965	2965	2965	0
205	20230531	175800	30044110	2965	2965	2965	2965	0
206	20230531	175700	30044110	2965	2965	2965	2965	0
207	20230531	175600	30044110	2965	2965	2965	2965	0
208	20230531	175500	30044110	2965	2965	2965	2965	0
209	20230531	175400	30044110	2965	2965	2965	2965	0
210	20230531	175300	30044110	2965	2965	2965	2965	0
211	20230531	175200	30044110	2965	2965	2965	2965	0
212	20230531	175100	30044110	2965	2965	2965	2965	141
213	20230531	175000	30044110	2965	2965	2965	2965	0
214	20230531	174900	30044110	2965	2965	2965	2965	0
215	20230531	174800	30044110	2965	2965	2965	2965	0
216	20230531	174700	30044110	2965	2965	2965	2965	0
217	20230531	174600	30044110	2965	2965	2965	2965	0
218	20230531	174500	30044110	2965	2965	2965	2965	0
219	20230531	174400	30044110	2965	2965	2965	2965	0
220	20230531	174300	30044110	2965	2965	2965	2965	0
221	20230531	174200	30044110	2965	2965	2965	2965	0
222	20230531	174100	30044110	2965	2965	2965	2965	0
223	20230531	174000	30044110	2965	2965	2965	2965	0
224	20230531	173900	30044110	2965	2965	2965	2965	0
225	20230531	173800	30044110	2965	2965	2965	2965	0
226	20230531	173700	30044110	2965	2965	2965	2965	0
227	20230531	173600	30044110	2965	2965	2965	2965	0
228	20230531	173500	30044110	2965	2965	2965	2965	0
229	20230531	173400	30044110	2965	2965	2965	2965	0
230	20230531	173300	30044110	2965	2965	2965	2965	0
231	20230531	173200	30044110	2965	2965	2965	2965	0
232	20230531	173100	30044110	2965	2965	2965	2965	0
233	20230531	173000	30044110	2965	2965	2965	2965	0
234	20230531	172900	30044110	2965	2965	2965	2965	0
235	20230531	172800	30044110	2965	2965	2965	2965	0
236	20230531	172700	30044110	2965	2965	2965	2965	0
237	20230531	172600	30044110	2965	2965	2965	2965	0
238	20230531	172500	30044110	2965	2965	2965	2965	0
239	20230531	172400	30044110	2965	2965	2965	2965	0
240	20230531	172300	30044110	2965	2965	2965	2965	0
241	20230531	172200	30044110	2965	2965	2965	2965	0
242	20230531	172100	30044110	2965	2965	2965	2965	141
243	20230531	172000	30044110	2965	2965	2965	2965	0
244	20230531	171900	30044110	2965	2965	2965	2965	0
245	20230531	171800	30044110	2965	2965	2965	2965	0
246	20230531	171700	30044110	2965	2965	2965	2965	0
247	20230531	171600	30044110	2965	2965	2965	2965	0
248	20230531	171500	30044110	2965	2965	2965	2965	0
249	20230531	171400	30044110	2965	2965	2965	2965	0
250	20230531	171300	30044110	2965	2965	2965	2965	0
251	20230531	171200	30044110	2965	2965	2965	2965	0
252	20230531	171100	30044110	2965	2965	2965	2965	0
253	20230531	171000	30044110	2965	2965	2965	2965	0
254	20230531	170900	30044110	2965	2965	2965	2965	0
255	20230531	170800	30044110	2965	2965	2965	2965	0
256	20230531	170700	30044110	2965	2965	2965	2965	0
257	20230531	170600	30044110	2965	2965	2965	2965	0
258	20230531	170500	30044110	2965	2965	2965	2965	0
259	20230531	170400	30044110	2965	2965	2965	2965	0
260	20230531	170300	30044110	2965	2965	2965	2965	0
261	20230531	170200	30044110	2965	2965	2965	2965	0
262	20230531	170100	30044110	2965	2965	2965	2965	0
263	20230531	170000	30044110	2965	2965	2965	2965	0
264	20230531	165900	30044110	2965	2965	2965	2965	0
265	20230531	165800	30044110	2965	2965	2965	2965	0
266	20230531	165700	30044110	2965	2965	2965	2965	0
267	20230531	165600	30044110	2965	2965	2965	2965	0
268	20230531	165500	30044110	2965	2965	2965	2965	0
269	20230531	165400	30044110	2965	2965	2965	2965	0
270	20230531	165300	30044110	2965	2965	2965	2965	0
271	20230531	165200	30044110	2965	2965	2965	2965	0
272	20230531	165100	30044110	2965	2965	2965	2965	141
273	20230531	165000	30044110	2965	2965	2965	2965	0
274	20230531	164900	30044110	2965	2965	2965	2965	0
275	20230531	164800	30044110	2965	2965	2965	2965	0
276	20230531	164700	30044110	2965	2965	2965	2965	0
277	20230531	164600	30044110	2965	2965	2965	2965	0
278	20230531	164500	30044110	2965	2965	2965	2965	0
279	20230531	164400	30044110	2965	2965	2965	2965	0
280	20230531	164300	30044110	2965	2965	2965	2965	0
281	20230531	164200	30044110	2965	2965	2965	2965	0
282	20230531	164100	30044110	2965	2965	2965	2965	0
283	20230531	164000	30044110	2965	2965	2965	2965	0
284	20230531	163900	30044110	2965	2965	2965	2965	0
285	20230531	163800	30044110	2965	2965	2965	2965	0
286	20230531	163700	30044110	2965	2965	2965	2965	0
287	20230531	163600	30044110	2965	2965	2965	2965	0
288	20230531	163500	30044110	2965	2965	2965	2965	0
289	20230531	163400	30044110	2965	2965	2965	2965	0
290	20230531	163300	30044110	2965	2965	2965	2965	0
291	20230531	163200	30044110	2965	2965	2965	2965	0
292	20230531	163100	30044110	2965	2965	2965	2965	0
293	20230531	163000	30044110	2965	2965	2965	2965	0
294	20230531	162900	30044110	2965	2965	2965	2965	0
295	20230531	162800	30044110	2965	2965	2965	2965	0
296	20230531	162700	30044110	2965	2965	2965	2965	0
297	20230531	162600	30044110	2965	2965	2965	2965	0
298	20230531	162500	30044110	2965	2965	2965	2965	0
299	20230531	162400	30044110	2965	2965	2965	2965	0
300	20230531	162300	30044110	2965	2965	2965	2965	0
301	20230531	162200	30044110	2965	2965	2965	2965	0
302	20230531	162100	30044110	2965	2965	2965	2965	141
303	20230531	162000	30044110	2965	2965	2965	2965	0
304	20230531	161900	30044110	2965	2965	2965	2965	0
305	20230531	161800	30044110	2965	2965	2965	2965	0
306	20230531	161700	30044110	2965	2965	2965	2965	0
307	20230531	161600	30044110	2965	2965	2965	2965	0
308	20230531	161500	30044110	2965	2965	2965	2965	0
309	20230531	161400	30044110	2965	2965	2965	2965	0
310	20230531	161300	30044110	2965	2965	2965	2965	0
311	20230531	161200	30044110	2965	2965	2965	2965	0
312	20230531	161100	30044110	2965	2965	2965	2965	0
313	20230531	161000	30044110	2965	2965	2965	2965	0
314	20230531	160900	30044110	2965	2965	2965	2965	0
315	20230531	160800	30044110	2965	2965	2965	2965	0
316	20230531	160700	30044110	2965	2965	2965	2965	0
317	20230531	160600	30044110	2965	2965	2965	2965	0
318	20230531	160500	30044110	2965	2965	2965	2965	0
319	20230531	160400	30044110	2965	2965	2965	2965	0
320	20230531	160300	30044110	2965	2965	2965	2965	0
321	20230531	160200	30044110	2965	2965	2965	2965	0
322	20230531	160100	30044110	2965	2965	2965	2965	0
323	20230531	160000	30044110	2965	2965	2965	2965	0
324	20230531	155900	30044110	2965	2965	2965	2965	0
325	20230531	155800	30044110	2965	2965	2965	2965	0
326	20230531	155700	30044110	2965	2965	2965	2965	0
327	20230531	155600	30044110	2965	2965	2965	2965	0
328	20230531	155500	30044110	2965	2965	2965	2965	0
329	20230531	155400	30044110	2965	2965	2965	2965	0
330	20230531	155300	30044110	2965	2965	2965	2965	0
331	20230531	155200	30044110	2965	2965	2965	2965	0
332	20230531	155100	30044110	2965	2965	2965	2965	141
333	20230531	155000	30044110	2965	2965	2965	2965	0
334	20230531	154900	30044110	2965	2965	2965	2965	0
335	20230531	154800	30044110	2965	2965	2965	2965	0
336	20230531	154700	30044110	2965	2965	2965	2965	0
337	20230531	154600	30044110	2965	2965	2965	2965	0
338	20230531	154500	30044110	2965	2965	2965	2965	0
339	20230531	154400	30044110	2965	2965	2965	2965	0
340	20230531	154300	30044110	2965	2965	2965	2965	0
341	20230531	154200	30044110	2965	2965	2965	2965	0
342	20230531	154100	30044110	2965	2965	2965	2965	0
343	20230531	154000	30044110	2965	2965	2965	2965	0
344	20230531	153900	30044110	2965	2965	2965	2965	0
345	20230531	153800	30044110	2965	2965	2965	2965	0
346	20230531	153700	30044110	2965	2965	2965	2965	0
347	20230531	153600	30044110	2965	2965	2965	2965	0
348	20230531	153500	30044110	2965	2965	2965	2965	0
349	20230531	153400	30044110	2965	2965	2965	2965	0
350	20230531	153300	30044110	2965	2965	2965	2965	0
351	20230531	153200	30044110	2965	2965	2965	2965	0
352	20230531	153100	30044110	2965	2965	2965	2965	0
353	20230531	153000	30044110	2965	2965	2965	2965	141
354	20230531	152900	29626045	2990	2990	2990	2990	0
355	20230531	152800	29626045	2990	2990	2990	2990	0
356	20230531	152700	29626045	2990	2990	2990	2990	0
357	20230531	152600	29626045	2990	2990	2990	2990	0
358	20230531	152500	29626045	2990	2990	2990	2990	0
359	20230531	152400	29626045	2990	2990	2990	2990	0
360	20230531	152300	29626045	2990	2990	2990	2990	0
361	20230531	152200	29626045	2990	2990	2990	2990	0
362	20230531	152100	29626045	2990	2990	2990	2990	0
363	20230531	152000	29626045	2990	2990	2990	2990	0
364	20230531	151900	29626045	2990	2990	2990	2990	54
365	20230531	151800	29464585	2990	2990	2990	2990	85
366	20230531	151700	29210435	2995	2995	2995	2995	0
367	20230531	151600	29210435	2995	2995	2995	2995	0
368	20230531	151500	29210435	2995	2995	2995	2995	0
369	20230531	151400	29210435	2995	2995	2995	2995	0
370	20230531	151300	29210435	2995	2990	2995	2990	5
371	20230531	151200	29195480	2995	2990	2995	2990	19
372	20230531	151100	29138645	2980	2985	2995	2980	99
373	20230531	151000	28842385	2990	2990	2990	2990	50
374	20230531	150900	28692885	2990	2990	2990	2990	1
375	20230531	150800	28689895	2990	2990	2990	2990	0
376	20230531	150700	28689895	2990	2990	2990	2990	0
377	20230531	150600	28689895	2990	2990	2990	2990	0
378	20230531	150500	28689895	2990	2990	2990	2990	0
379	20230531	150400	28689895	2990	2990	2990	2990	0
380	20230531	150300	28689895	2990	2990	2990	2990	0
381	20230531	150200	28689895	2990	2990	2990	2990	0
382	20230531	150100	28689895	2990	2990	2990	2990	0
383	20230531	150000	28689895	2990	2990	2990	2990	0
384	20230531	145900	28689895	2990	2990	2990	2990	0
385	20230531	145800	28689895	2990	2990	2990	2990	0
386	20230531	145700	28689895	2990	2990	2990	2990	0
387	20230531	145600	28689895	2990	2990	2990	2990	0
388	20230531	145500	28689895	2990	2990	2990	2990	0
389	20230531	145400	28689895	2990	2990	2990	2990	0
390	20230531	145300	28689895	2990	2990	2990	2990	0
391	20230531	145200	28689895	2990	2990	2990	2990	14
392	20230531	145100	28648035	2995	2995	2995	2995	0
393	20230531	145000	28648035	2995	2995	2995	2995	0
394	20230531	144900	28648035	2995	2995	2995	2995	0
395	20230531	144800	28648035	2995	2995	2995	2995	0
396	20230531	144700	28648035	2995	2995	2995	2995	0
397	20230531	144600	28648035	2995	2995	2995	2995	0
398	20230531	144500	28648035	2995	2995	2995	2995	0
399	20230531	144400	28648035	2995	2995	2995	2995	0
400	20230531	144300	28648035	2995	2995	2995	2995	0
401	20230531	144200	28648035	2995	2995	2995	2995	0
402	20230531	144100	28648035	2995	2990	2995	2990	10
403	20230531	144000	28618090	2995	2995	2995	2995	0
404	20230531	143900	28618090	2995	2995	2995	2995	0
405	20230531	143800	28618090	2995	2995	2995	2995	0
406	20230531	143700	28618090	2995	2970	2995	2970	3
407	20230531	143600	28609135	2975	2975	2975	2975	0
408	20230531	143500	28609135	2975	2970	2975	2970	2
409	20230531	143400	28603190	2995	2995	2995	2995	0
410	20230531	143300	28603190	2995	2995	2995	2995	0
411	20230531	143200	28603190	2995	2995	2995	2995	0
412	20230531	143100	28603190	2995	2995	2995	2995	0
413	20230531	143000	28603190	2995	2995	2995	2995	0
414	20230531	142900	28603190	2995	2990	2995	2990	60
415	20230531	142800	28423695	2965	2965	2965	2965	79
416	20230531	142700	28189460	2965	2970	2970	2965	199
417	20230531	142600	27599220	2995	2995	2995	2995	0
418	20230531	142500	27599220	2995	2995	2995	2995	0
419	20230531	142400	27599220	2995	2995	2995	2995	0
420	20230531	142300	27599220	2995	2995	2995	2995	0
421	20230531	142200	27599220	2995	2985	2995	2985	275
422	20230531	142100	26777855	2995	2995	2995	2995	0
423	20230531	142000	26777855	2995	2965	2995	2965	170
424	20230531	141900	26273355	2960	2960	2960	2960	0
425	20230531	141800	26273355	2960	2960	2960	2960	80
426	20230531	141700	26036555	2960	2960	2960	2960	10
427	20230531	141600	26006955	2965	2965	2965	2965	0
428	20230531	141500	26006955	2965	2965	2965	2965	50
429	20230531	141400	25858705	2965	2965	2965	2965	0
430	20230531	141300	25858705	2965	2965	2965	2965	0
431	20230531	141200	25858705	2965	2965	2965	2965	0
432	20230531	141100	25858705	2965	2965	2965	2965	0
433	20230531	141000	25858705	2965	2965	2965	2965	0
434	20230531	140900	25858705	2965	2965	2965	2965	0
435	20230531	140800	25858705	2965	2965	2965	2965	0
436	20230531	140700	25858705	2965	2965	2965	2965	0
437	20230531	140600	25858705	2965	2965	2965	2965	0
438	20230531	140500	25858705	2965	2965	2965	2965	0
439	20230531	140400	25858705	2965	2965	2965	2965	0
440	20230531	140300	25858705	2965	2965	2965	2965	1000
441	20230531	140200	22893705	2965	2965	2965	2965	0
442	20230531	140100	22893705	2965	2965	2965	2965	0
443	20230531	140000	22893705	2965	2965	2965	2965	0
444	20230531	135900	22893705	2965	2965	2965	2965	0
445	20230531	135800	22893705	2965	2965	2965	2965	144
446	20230531	135700	22466745	2965	2965	2965	2965	1
447	20230531	135600	22463780	2995	2995	2995	2995	0
448	20230531	135500	22463780	2995	2995	2995	2995	0
449	20230531	135400	22463780	2995	2995	2995	2995	0
450	20230531	135300	22463780	2995	2995	2995	2995	0
451	20230531	135200	22463780	2995	2995	2995	2995	0
452	20230531	135100	22463780	2995	2995	2995	2995	0
453	20230531	135000	22463780	2995	2970	2995	2970	18
454	20230531	134900	22410270	2965	2965	2965	2965	388
455	20230531	134800	21259850	2970	2970	2970	2970	0
456	20230531	134700	21259850	2970	2970	2970	2970	0
457	20230531	134600	21259850	2970	2970	2970	2970	0
458	20230531	134500	21259850	2970	2970	2970	2970	0
459	20230531	134400	21259850	2970	2970	2970	2970	0
460	20230531	134300	21259850	2970	2970	2970	2970	0
461	20230531	134200	21259850	2970	2970	2970	2970	0
462	20230531	134100	21259850	2970	2970	2970	2970	0
463	20230531	134000	21259850	2970	2970	2970	2970	0
464	20230531	133900	21259850	2970	2970	2970	2970	0
465	20230531	133800	21259850	2970	2970	2970	2970	0
466	20230531	133700	21259850	2970	2970	2970	2970	0
467	20230531	133600	21259850	2970	2970	2970	2970	0
468	20230531	133500	21259850	2970	2970	2970	2970	0
469	20230531	133400	21259850	2970	2970	2970	2970	0
470	20230531	133300	21259850	2970	2970	2970	2970	0
471	20230531	133200	21259850	2970	2970	2970	2970	0
472	20230531	133100	21259850	2970	2970	2970	2970	0
473	20230531	133000	21259850	2970	2970	2970	2970	0
474	20230531	132900	21259850	2970	2970	2970	2970	0
475	20230531	132800	21259850	2970	2970	2970	2970	0
476	20230531	132700	21259850	2970	2970	2970	2970	0
477	20230531	132600	21259850	2970	2970	2970	2970	0
478	20230531	132500	21259850	2970	2970	2970	2970	0
479	20230531	132400	21259850	2970	2970	2970	2970	0
480	20230531	132300	21259850	2970	2970	2970	2970	0
481	20230531	132200	21259850	2970	2970	2970	2970	0
482	20230531	132100	21259850	2970	2970	2970	2970	0
483	20230531	132000	21259850	2970	2970	2970	2970	0
484	20230531	131900	21259850	2970	2970	2970	2970	0
485	20230531	131800	21259850	2970	2970	2970	2970	1
486	20230531	131700	21256880	2965	2965	2965	2965	0
487	20230531	131600	21256880	2965	2965	2965	2965	0
488	20230531	131500	21256880	2965	2965	2965	2965	0
489	20230531	131400	21256880	2965	2965	2965	2965	0
490	20230531	131300	21256880	2965	2965	2965	2965	0
491	20230531	131200	21256880	2965	2965	2965	2965	0
492	20230531	131100	21256880	2965	2965	2965	2965	0
493	20230531	131000	21256880	2965	2965	2965	2965	0
494	20230531	130900	21256880	2965	2965	2965	2965	0
495	20230531	130800	21256880	2965	2965	2965	2965	0
496	20230531	130700	21256880	2965	2965	2965	2965	0
497	20230531	130600	21256880	2965	2965	2965	2965	0
498	20230531	130500	21256880	2965	2965	2965	2965	0
499	20230531	130400	21256880	2965	2965	2965	2965	0
500	20230531	130300	21256880	2965	2965	2965	2965	0
501	20230531	130200	21256880	2965	2965	2965	2965	0
502	20230531	130100	21256880	2965	2965	2965	2965	0
503	20230531	130000	21256880	2965	2965	2965	2965	0
504	20230531	125900	21256880	2965	2965	2965	2965	0
505	20230531	125800	21256880	2965	2965	2965	2965	0
506	20230531	125700	21256880	2965	2965	2965	2965	0
507	20230531	125600	21256880	2965	2965	2965	2965	0
508	20230531	125500	21256880	2965	2965	2965	2965	0
509	20230531	125400	21256880	2965	2965	2965	2965	0
510	20230531	125300	21256880	2965	2965	2965	2965	0
511	20230531	125200	21256880	2965	2965	2965	2965	0
512	20230531	125100	21256880	2965	2965	2965	2965	0
513	20230531	125000	21256880	2965	2965	2965	2965	0
514	20230531	124900	21256880	2965	2965	2965	2965	0
515	20230531	124800	21256880	2965	2965	2965	2965	13
516	20230531	124700	21218335	2965	2965	2965	2965	0
517	20230531	124600	21218335	2965	2965	2965	2965	0
518	20230531	124500	21218335	2965	2965	2965	2965	0
519	20230531	124400	21218335	2965	2965	2965	2965	0
520	20230531	124300	21218335	2965	2965	2965	2965	0
521	20230531	124200	21218335	2965	2965	2965	2965	0
522	20230531	124100	21218335	2965	2965	2965	2965	0
523	20230531	124000	21218335	2965	2965	2965	2965	0
524	20230531	123900	21218335	2965	2965	2965	2965	0
525	20230531	123800	21218335	2965	2965	2965	2965	0
526	20230531	123700	21218335	2965	2965	2965	2965	0
527	20230531	123600	21218335	2965	2965	2965	2965	0
528	20230531	123500	21218335	2965	2965	2965	2965	0
529	20230531	123400	21218335	2965	2965	2965	2965	0
530	20230531	123300	21218335	2965	2965	2965	2965	0
531	20230531	123200	21218335	2965	2965	2965	2965	0
532	20230531	123100	21218335	2965	2965	2965	2965	0
533	20230531	123000	21218335	2965	2965	2965	2965	500
534	20230531	122900	19735835	2950	2950	2950	2950	0
535	20230531	122800	19735835	2950	2950	2950	2950	0
536	20230531	122700	19735835	2950	2950	2950	2950	0
537	20230531	122600	19735835	2950	2950	2950	2950	0
538	20230531	122500	19735835	2950	2950	2950	2950	0
539	20230531	122400	19735835	2950	2950	2950	2950	0
540	20230531	122300	19735835	2950	2950	2950	2950	0
541	20230531	122200	19735835	2950	2950	2950	2950	0
542	20230531	122100	19735835	2950	2950	2950	2950	0
543	20230531	122000	19735835	2950	2950	2950	2950	0
544	20230531	121900	19735835	2950	2950	2950	2950	0
545	20230531	121800	19735835	2950	2950	2950	2950	0
546	20230531	121700	19735835	2950	2950	2950	2950	0
547	20230531	121600	19735835	2950	2950	2950	2950	0
548	20230531	121500	19735835	2950	2950	2950	2950	0
549	20230531	121400	19735835	2950	2950	2950	2950	0
550	20230531	121300	19735835	2950	2950	2950	2950	0
551	20230531	121200	19735835	2950	2950	2950	2950	0
552	20230531	121100	19735835	2950	2950	2950	2950	0
553	20230531	121000	19735835	2950	2950	2950	2950	0
554	20230531	120900	19735835	2950	2950	2950	2950	0
555	20230531	120800	19735835	2950	2950	2950	2950	0
556	20230531	120700	19735835	2950	2950	2950	2950	0
557	20230531	120600	19735835	2950	2950	2950	2950	0
558	20230531	120500	19735835	2950	2950	2950	2950	0
559	20230531	120400	19735835	2950	2950	2950	2950	100
560	20230531	120300	19440835	2950	2950	2950	2950	0
561	20230531	120200	19440835	2950	2950	2950	2950	0
562	20230531	120100	19440835	2950	2950	2950	2950	0
563	20230531	120000	19440835	2950	2950	2950	2950	0
564	20230531	115900	19440835	2950	2950	2950	2950	0
565	20230531	115800	19440835	2950	2950	2950	2950	0
566	20230531	115700	19440835	2950	2950	2950	2950	0
567	20230531	115600	19440835	2950	2950	2950	2950	0
568	20230531	115500	19440835	2950	2950	2950	2950	71
569	20230531	115400	19231385	2945	2945	2945	2945	0
570	20230531	115300	19231385	2945	2945	2945	2945	0
571	20230531	115200	19231385	2945	2945	2945	2945	0
572	20230531	115100	19231385	2945	2945	2945	2945	0
573	20230531	115000	19231385	2945	2945	2945	2945	0
574	20230531	114900	19231385	2945	2945	2945	2945	0
575	20230531	114800	19231385	2945	2945	2945	2945	0
576	20230531	114700	19231385	2945	2945	2945	2945	0
577	20230531	114600	19231385	2945	2945	2945	2945	0
578	20230531	114500	19231385	2945	2945	2945	2945	0
579	20230531	114400	19231385	2945	2945	2945	2945	0
580	20230531	114300	19231385	2945	2945	2945	2945	0
581	20230531	114200	19231385	2945	2945	2945	2945	0
582	20230531	114100	19231385	2945	2945	2945	2945	0
583	20230531	114000	19231385	2945	2945	2945	2945	0
584	20230531	113900	19231385	2945	2945	2945	2945	0
585	20230531	113800	19231385	2945	2945	2945	2945	0
586	20230531	113700	19231385	2945	2945	2945	2945	0
587	20230531	113600	19231385	2945	2945	2945	2945	0
588	20230531	113500	19231385	2945	2945	2945	2945	0
589	20230531	113400	19231385	2945	2945	2945	2945	0
590	20230531	113300	19231385	2945	2945	2945	2945	0
591	20230531	113200	19231385	2945	2945	2945	2945	0
592	20230531	113100	19231385	2945	2945	2945	2945	0
593	20230531	113000	19231385	2945	2945	2945	2945	0
594	20230531	112900	19231385	2945	2945	2945	2945	0
595	20230531	112800	19231385	2945	2945	2945	2945	0
596	20230531	112700	19231385	2945	2945	2945	2945	0
597	20230531	112600	19231385	2945	2945	2945	2945	677
598	20230531	112500	17237620	2950	2950	2950	2950	0
599	20230531	112400	17237620	2950	2950	2950	2950	0
600	20230531	112300	17237620	2950	2950	2950	2950	0
601	20230531	112200	17237620	2950	2950	2950	2950	0
602	20230531	112100	17237620	2950	2950	2950	2950	6
603	20230531	112000	17219920	2945	2945	2945	2945	0
604	20230531	111900	17219920	2945	2945	2945	2945	0
605	20230531	111800	17219920	2945	2945	2945	2945	0
606	20230531	111700	17219920	2945	2945	2945	2945	0
607	20230531	111600	17219920	2945	2945	2945	2945	0
608	20230531	111500	17219920	2945	2945	2945	2945	0
609	20230531	111400	17219920	2945	2945	2945	2945	0
610	20230531	111300	17219920	2945	2945	2945	2945	0
611	20230531	111200	17219920	2945	2945	2945	2945	0
612	20230531	111100	17219920	2945	2945	2945	2945	0
613	20230531	111000	17219920	2945	2945	2945	2945	0
614	20230531	110900	17219920	2945	2945	2945	2945	0
615	20230531	110800	17219920	2945	2945	2945	2945	0
616	20230531	110700	17219920	2945	2945	2945	2945	0
617	20230531	110600	17219920	2945	2945	2945	2945	0
618	20230531	110500	17219920	2945	2945	2945	2945	0
619	20230531	110400	17219920	2945	2945	2945	2945	0
620	20230531	110300	17219920	2945	2945	2945	2945	0
621	20230531	110200	17219920	2945	2945	2945	2945	0
622	20230531	110100	17219920	2945	2945	2945	2945	0
623	20230531	110000	17219920	2945	2945	2945	2945	0
624	20230531	105900	17219920	2945	2955	2955	2945	2503
625	20230531	105800	9840705	2955	2955	2955	2955	0
626	20230531	105700	9840705	2955	2955	2955	2955	0
627	20230531	105600	9840705	2955	2955	2955	2955	5
628	20230531	105500	9825930	2955	2955	2955	2955	0
629	20230531	105400	9825930	2955	2955	2955	2955	0
630	20230531	105300	9825930	2955	2955	2955	2955	0
631	20230531	105200	9825930	2955	2955	2955	2955	0
632	20230531	105100	9825930	2955	2955	2955	2955	0
633	20230531	105000	9825930	2955	2955	2955	2955	0
634	20230531	104900	9825930	2955	2955	2955	2955	0
635	20230531	104800	9825930	2955	2955	2955	2955	0
636	20230531	104700	9825930	2955	2955	2955	2955	0
637	20230531	104600	9825930	2955	2955	2955	2955	0
638	20230531	104500	9825930	2955	2955	2955	2955	0
639	20230531	104400	9825930	2955	2955	2955	2955	0
640	20230531	104300	9825930	2955	2955	2955	2955	0
641	20230531	104200	9825930	2955	2955	2955	2955	0
642	20230531	104100	9825930	2955	2955	2955	2955	0
643	20230531	104000	9825930	2955	2955	2955	2955	1
644	20230531	103900	9822975	2955	2955	2955	2955	0
645	20230531	103800	9822975	2955	2955	2955	2955	0
646	20230531	103700	9822975	2955	2955	2955	2955	0
647	20230531	103600	9822975	2955	2955	2955	2955	0
648	20230531	103500	9822975	2955	2955	2955	2955	0
649	20230531	103400	9822975	2955	2955	2955	2955	0
650	20230531	103300	9822975	2955	2955	2955	2955	645
651	20230531	103200	7917000	2955	2955	2955	2955	3
652	20230531	103100	7908135	2955	2955	2955	2955	0
653	20230531	103000	7908135	2955	2955	2955	2955	0
654	20230531	102900	7908135	2955	2955	2955	2955	0
655	20230531	102800	7908135	2955	2960	2960	2955	784
656	20230531	102700	5588060	2960	2960	2960	2960	0
657	20230531	102600	5588060	2960	2960	2960	2960	0
658	20230531	102500	5588060	2960	2960	2960	2960	0
659	20230531	102400	5588060	2960	2960	2960	2960	0
660	20230531	102300	5588060	2960	2960	2960	2960	0
661	20230531	102200	5588060	2960	2960	2960	2960	30
662	20230531	102100	5499260	2960	2960	2960	2960	0
663	20230531	102000	5499260	2960	2960	2960	2960	0
664	20230531	101900	5499260	2960	2960	2960	2960	0
665	20230531	101800	5499260	2960	2960	2960	2960	644
666	20230531	101700	3593020	2960	2960	2960	2960	0
667	20230531	101600	3593020	2960	2960	2960	2960	0
668	20230531	101500	3593020	2960	2960	2960	2960	0
669	20230531	101400	3593020	2960	2960	2960	2960	0
670	20230531	101300	3593020	2960	2960	2960	2960	0
671	20230531	101200	3593020	2960	2960	2960	2960	305
672	20230531	101100	2690220	2965	2965	2965	2965	0
673	20230531	101000	2690220	2965	2965	2965	2965	0
674	20230531	100900	2690220	2965	2965	2965	2965	0
675	20230531	100800	2690220	2965	2965	2965	2965	0
676	20230531	100700	2690220	2965	2965	2965	2965	0
677	20230531	100600	2690220	2965	2965	2965	2965	0
678	20230531	100500	2690220	2965	2965	2965	2965	0
679	20230531	100400	2690220	2965	2965	2965	2965	0
680	20230531	100300	2690220	2965	2965	2965	2965	0
681	20230531	100200	2690220	2965	2965	2965	2965	0
682	20230531	100100	2690220	2965	2965	2965	2965	0
683	20230531	100000	2690220	2965	2965	2965	2965	0
684	20230531	095900	2690220	2965	2965	2965	2965	0
685	20230531	095800	2690220	2965	2965	2965	2965	1
686	20230531	095700	2687255	2965	2965	2965	2965	0
687	20230531	095600	2687255	2965	2965	2965	2965	0
688	20230531	095500	2687255	2965	2965	2965	2965	0
689	20230531	095400	2687255	2965	2965	2965	2965	0
690	20230531	095300	2687255	2965	2965	2965	2965	0
691	20230531	095200	2687255	2965	2965	2965	2965	0
692	20230531	095100	2687255	2965	2965	2965	2965	0
693	20230531	095000	2687255	2965	2965	2965	2965	0
694	20230531	094900	2687255	2965	2965	2965	2965	0
695	20230531	094800	2687255	2965	2965	2965	2965	0
696	20230531	094700	2687255	2965	2965	2965	2965	0
697	20230531	094600	2687255	2965	2965	2965	2965	0
698	20230531	094500	2687255	2965	2965	2965	2965	100
699	20230531	094400	2390755	2965	2965	2965	2965	0
700	20230531	094300	2390755	2965	2965	2965	2965	0
701	20230531	094200	2390755	2965	2965	2965	2965	1
702	20230531	094100	2387790	2970	2970	2970	2970	0
703	20230531	094000	2387790	2970	2970	2970	2970	0
704	20230531	093900	2387790	2970	2970	2970	2970	0
705	20230531	093800	2387790	2970	2970	2970	2970	0
706	20230531	093700	2387790	2970	2970	2970	2970	0
707	20230531	093600	2387790	2970	2970	2970	2970	0
708	20230531	093500	2387790	2970	2970	2970	2970	0
709	20230531	093400	2387790	2970	2970	2970	2970	0
710	20230531	093300	2387790	2970	2970	2970	2970	84
711	20230531	093200	2138310	2970	2970	2970	2970	0
712	20230531	093100	2138310	2970	2970	2970	2970	0
713	20230531	093000	2138310	2970	2970	2970	2970	0
714	20230531	092900	2138310	2970	2970	2970	2970	207
715	20230531	092800	1523520	2970	2970	2970	2970	0
716	20230531	092700	1523520	2970	2970	2970	2970	0
717	20230531	092600	1523520	2970	2965	2970	2965	165
718	20230531	092500	1034260	2965	2965	2965	2965	40
719	20230531	092400	915660	2965	2965	2965	2965	0
720	20230531	092300	915660	2965	2965	2965	2965	80
721	20230531	092200	678460	2965	2965	2965	2965	0
722	20230531	092100	678460	2965	2965	2965	2965	0
723	20230531	092000	678460	2965	2965	2965	2965	9
724	20230531	091900	651775	2965	2965	2965	2965	0
725	20230531	091800	651775	2965	2965	2965	2965	0
726	20230531	091700	651775	2965	2965	2965	2965	1
727	20230531	091600	648810	2960	2960	2960	2960	0
728	20230531	091500	648810	2960	2960	2960	2960	0
729	20230531	091400	648810	2960	2960	2960	2960	0
730	20230531	091300	648810	2960	2960	2960	2960	0
731	20230531	091200	648810	2960	2960	2960	2960	0
732	20230531	091100	648810	2960	2960	2960	2960	0
733	20230531	091000	648810	2960	2960	2960	2960	0
734	20230531	090900	648810	2960	2960	2960	2960	100
735	20230531	090800	352810	2960	2960	2960	2960	0
736	20230531	090700	352810	2960	2960	2960	2960	5
737	20230531	090600	338010	2965	2965	2965	2965	0
738	20230531	090500	338010	2965	2965	2965	2965	0
739	20230531	090400	338010	2965	2965	2965	2965	1
740	20230531	090300	335045	2965	2965	2965	2965	0
741	20230531	090200	335045	2965	2965	2965	2965	0
742	20230531	090100	335045	2965	2965	2965	2965	10
743	20230531	090000	305395	2965	2965	2965	2965	103