KissMeData/024950/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	204300	81060330	6640	6640	6640	6640	967
3	20230531	204200	81060330	6640	6640	6640	6640	0
4	20230531	204100	81060330	6640	6640	6640	6640	0
5	20230531	204000	81060330	6640	6640	6640	6640	0
6	20230531	203900	81060330	6640	6640	6640	6640	0
7	20230531	203800	81060330	6640	6640	6640	6640	0
8	20230531	203700	81060330	6640	6640	6640	6640	0
9	20230531	203600	81060330	6640	6640	6640	6640	0
10	20230531	203500	81060330	6640	6640	6640	6640	0
11	20230531	203400	81060330	6640	6640	6640	6640	0
12	20230531	203300	81060330	6640	6640	6640	6640	0
13	20230531	203200	81060330	6640	6640	6640	6640	0
14	20230531	203100	81060330	6640	6640	6640	6640	0
15	20230531	203000	81060330	6640	6640	6640	6640	0
16	20230531	202900	81060330	6640	6640	6640	6640	0
17	20230531	202800	81060330	6640	6640	6640	6640	0
18	20230531	202700	81060330	6640	6640	6640	6640	0
19	20230531	202600	81060330	6640	6640	6640	6640	0
20	20230531	202500	81060330	6640	6640	6640	6640	0
21	20230531	202400	81060330	6640	6640	6640	6640	0
22	20230531	202300	81060330	6640	6640	6640	6640	0
23	20230531	202200	81060330	6640	6640	6640	6640	0
24	20230531	202100	81060330	6640	6640	6640	6640	0
25	20230531	202000	81060330	6640	6640	6640	6640	0
26	20230531	201900	81060330	6640	6640	6640	6640	0
27	20230531	201800	81060330	6640	6640	6640	6640	0
28	20230531	201700	81060330	6640	6640	6640	6640	0
29	20230531	201600	81060330	6640	6640	6640	6640	0
30	20230531	201500	81060330	6640	6640	6640	6640	0
31	20230531	201400	81060330	6640	6640	6640	6640	0
32	20230531	201300	81060330	6640	6640	6640	6640	967
33	20230531	201200	81060330	6640	6640	6640	6640	0
34	20230531	201100	81060330	6640	6640	6640	6640	0
35	20230531	201000	81060330	6640	6640	6640	6640	0
36	20230531	200900	81060330	6640	6640	6640	6640	0
37	20230531	200800	81060330	6640	6640	6640	6640	0
38	20230531	200700	81060330	6640	6640	6640	6640	0
39	20230531	200600	81060330	6640	6640	6640	6640	0
40	20230531	200500	81060330	6640	6640	6640	6640	0
41	20230531	200400	81060330	6640	6640	6640	6640	0
42	20230531	200300	81060330	6640	6640	6640	6640	0
43	20230531	200200	81060330	6640	6640	6640	6640	0
44	20230531	200100	81060330	6640	6640	6640	6640	0
45	20230531	200000	81060330	6640	6640	6640	6640	0
46	20230531	195900	81060330	6640	6640	6640	6640	0
47	20230531	195800	81060330	6640	6640	6640	6640	0
48	20230531	195700	81060330	6640	6640	6640	6640	0
49	20230531	195600	81060330	6640	6640	6640	6640	0
50	20230531	195500	81060330	6640	6640	6640	6640	0
51	20230531	195400	81060330	6640	6640	6640	6640	0
52	20230531	195300	81060330	6640	6640	6640	6640	0
53	20230531	195200	81060330	6640	6640	6640	6640	0
54	20230531	195100	81060330	6640	6640	6640	6640	0
55	20230531	195000	81060330	6640	6640	6640	6640	0
56	20230531	194900	81060330	6640	6640	6640	6640	0
57	20230531	194800	81060330	6640	6640	6640	6640	0
58	20230531	194700	81060330	6640	6640	6640	6640	0
59	20230531	194600	81060330	6640	6640	6640	6640	0
60	20230531	194500	81060330	6640	6640	6640	6640	0
61	20230531	194400	81060330	6640	6640	6640	6640	0
62	20230531	194300	81060330	6640	6640	6640	6640	967
63	20230531	194200	81060330	6640	6640	6640	6640	0
64	20230531	194100	81060330	6640	6640	6640	6640	0
65	20230531	194000	81060330	6640	6640	6640	6640	0
66	20230531	193900	81060330	6640	6640	6640	6640	0
67	20230531	193800	81060330	6640	6640	6640	6640	0
68	20230531	193700	81060330	6640	6640	6640	6640	0
69	20230531	193600	81060330	6640	6640	6640	6640	0
70	20230531	193500	81060330	6640	6640	6640	6640	0
71	20230531	193400	81060330	6640	6640	6640	6640	0
72	20230531	193300	81060330	6640	6640	6640	6640	0
73	20230531	193200	81060330	6640	6640	6640	6640	0
74	20230531	193100	81060330	6640	6640	6640	6640	0
75	20230531	193000	81060330	6640	6640	6640	6640	0
76	20230531	192900	81060330	6640	6640	6640	6640	0
77	20230531	192800	81060330	6640	6640	6640	6640	0
78	20230531	192700	81060330	6640	6640	6640	6640	0
79	20230531	192600	81060330	6640	6640	6640	6640	0
80	20230531	192500	81060330	6640	6640	6640	6640	0
81	20230531	192400	81060330	6640	6640	6640	6640	0
82	20230531	192300	81060330	6640	6640	6640	6640	0
83	20230531	192200	81060330	6640	6640	6640	6640	0
84	20230531	192100	81060330	6640	6640	6640	6640	0
85	20230531	192000	81060330	6640	6640	6640	6640	0
86	20230531	191900	81060330	6640	6640	6640	6640	0
87	20230531	191800	81060330	6640	6640	6640	6640	0
88	20230531	191700	81060330	6640	6640	6640	6640	0
89	20230531	191600	81060330	6640	6640	6640	6640	0
90	20230531	191500	81060330	6640	6640	6640	6640	0
91	20230531	191400	81060330	6640	6640	6640	6640	0
92	20230531	191300	81060330	6640	6640	6640	6640	967
93	20230531	191200	81060330	6640	6640	6640	6640	0
94	20230531	191100	81060330	6640	6640	6640	6640	0
95	20230531	191000	81060330	6640	6640	6640	6640	0
96	20230531	190900	81060330	6640	6640	6640	6640	0
97	20230531	190800	81060330	6640	6640	6640	6640	0
98	20230531	190700	81060330	6640	6640	6640	6640	0
99	20230531	190600	81060330	6640	6640	6640	6640	0
100	20230531	190500	81060330	6640	6640	6640	6640	0
101	20230531	190400	81060330	6640	6640	6640	6640	0
102	20230531	190300	81060330	6640	6640	6640	6640	0
103	20230531	190200	81060330	6640	6640	6640	6640	0
104	20230531	190100	81060330	6640	6640	6640	6640	0
105	20230531	190000	81060330	6640	6640	6640	6640	0
106	20230531	185900	81060330	6640	6640	6640	6640	0
107	20230531	185800	81060330	6640	6640	6640	6640	0
108	20230531	185700	81060330	6640	6640	6640	6640	0
109	20230531	185600	81060330	6640	6640	6640	6640	0
110	20230531	185500	81060330	6640	6640	6640	6640	0
111	20230531	185400	81060330	6640	6640	6640	6640	0
112	20230531	185300	81060330	6640	6640	6640	6640	0
113	20230531	185200	81060330	6640	6640	6640	6640	0
114	20230531	185100	81060330	6640	6640	6640	6640	0
115	20230531	185000	81060330	6640	6640	6640	6640	0
116	20230531	184900	81060330	6640	6640	6640	6640	0
117	20230531	184800	81060330	6640	6640	6640	6640	0
118	20230531	184700	81060330	6640	6640	6640	6640	0
119	20230531	184600	81060330	6640	6640	6640	6640	0
120	20230531	184500	81060330	6640	6640	6640	6640	0
121	20230531	184400	81060330	6640	6640	6640	6640	0
122	20230531	184300	81060330	6640	6640	6640	6640	967
123	20230531	184200	81060330	6640	6640	6640	6640	0
124	20230531	184100	81060330	6640	6640	6640	6640	0
125	20230531	184000	81060330	6640	6640	6640	6640	0
126	20230531	183900	81060330	6640	6640	6640	6640	0
127	20230531	183800	81060330	6640	6640	6640	6640	0
128	20230531	183700	81060330	6640	6640	6640	6640	0
129	20230531	183600	81060330	6640	6640	6640	6640	0
130	20230531	183500	81060330	6640	6640	6640	6640	0
131	20230531	183400	81060330	6640	6640	6640	6640	0
132	20230531	183300	81060330	6640	6640	6640	6640	0
133	20230531	183200	81060330	6640	6640	6640	6640	0
134	20230531	183100	81060330	6640	6640	6640	6640	0
135	20230531	183000	81060330	6640	6640	6640	6640	0
136	20230531	182900	81060330	6640	6640	6640	6640	0
137	20230531	182800	81060330	6640	6640	6640	6640	0
138	20230531	182700	81060330	6640	6640	6640	6640	0
139	20230531	182600	81060330	6640	6640	6640	6640	0
140	20230531	182500	81060330	6640	6640	6640	6640	0
141	20230531	182400	81060330	6640	6640	6640	6640	0
142	20230531	182300	81060330	6640	6640	6640	6640	0
143	20230531	182200	81060330	6640	6640	6640	6640	0
144	20230531	182100	81060330	6640	6640	6640	6640	0
145	20230531	182000	81060330	6640	6640	6640	6640	0
146	20230531	181900	81060330	6640	6640	6640	6640	0
147	20230531	181800	81060330	6640	6640	6640	6640	0
148	20230531	181700	81060330	6640	6640	6640	6640	0
149	20230531	181600	81060330	6640	6640	6640	6640	0
150	20230531	181500	81060330	6640	6640	6640	6640	0
151	20230531	181400	81060330	6640	6640	6640	6640	0
152	20230531	181300	81060330	6640	6640	6640	6640	967
153	20230531	181200	81060330	6640	6640	6640	6640	0
154	20230531	181100	81060330	6640	6640	6640	6640	0
155	20230531	181000	81060330	6640	6640	6640	6640	0
156	20230531	180900	81060330	6640	6640	6640	6640	0
157	20230531	180800	81060330	6640	6640	6640	6640	0
158	20230531	180700	81060330	6640	6640	6640	6640	0
159	20230531	180600	81060330	6640	6640	6640	6640	0
160	20230531	180500	81060330	6640	6640	6640	6640	0
161	20230531	180400	81060330	6640	6640	6640	6640	0
162	20230531	180300	81060330	6640	6640	6640	6640	0
163	20230531	180200	81060330	6640	6640	6640	6640	0
164	20230531	180100	81060330	6640	6640	6640	6640	0
165	20230531	180000	81060330	6640	6640	6640	6640	0
166	20230531	175900	81060330	6640	6640	6640	6640	0
167	20230531	175800	81060330	6640	6640	6640	6640	0
168	20230531	175700	81060330	6640	6640	6640	6640	0
169	20230531	175600	81060330	6640	6640	6640	6640	0
170	20230531	175500	81060330	6640	6640	6640	6640	0
171	20230531	175400	81060330	6640	6640	6640	6640	0
172	20230531	175300	81060330	6640	6640	6640	6640	0
173	20230531	175200	81060330	6640	6640	6640	6640	0
174	20230531	175100	81060330	6640	6640	6640	6640	0
175	20230531	175000	81060330	6640	6640	6640	6640	0
176	20230531	174900	81060330	6640	6640	6640	6640	0
177	20230531	174800	81060330	6640	6640	6640	6640	0
178	20230531	174700	81060330	6640	6640	6640	6640	0
179	20230531	174600	81060330	6640	6640	6640	6640	0
180	20230531	174500	81060330	6640	6640	6640	6640	0
181	20230531	174400	81060330	6640	6640	6640	6640	0
182	20230531	174300	81060330	6640	6640	6640	6640	967
183	20230531	174200	81060330	6640	6640	6640	6640	0
184	20230531	174100	81060330	6640	6640	6640	6640	0
185	20230531	174000	81060330	6640	6640	6640	6640	0
186	20230531	173900	81060330	6640	6640	6640	6640	0
187	20230531	173800	81060330	6640	6640	6640	6640	0
188	20230531	173700	81060330	6640	6640	6640	6640	0
189	20230531	173600	81060330	6640	6640	6640	6640	0
190	20230531	173500	81060330	6640	6640	6640	6640	0
191	20230531	173400	81060330	6640	6640	6640	6640	0
192	20230531	173300	81060330	6640	6640	6640	6640	0
193	20230531	173200	81060330	6640	6640	6640	6640	0
194	20230531	173100	81060330	6640	6640	6640	6640	0
195	20230531	173000	81060330	6640	6640	6640	6640	0
196	20230531	172900	81060330	6640	6640	6640	6640	0
197	20230531	172800	81060330	6640	6640	6640	6640	0
198	20230531	172700	81060330	6640	6640	6640	6640	0
199	20230531	172600	81060330	6640	6640	6640	6640	0
200	20230531	172500	81060330	6640	6640	6640	6640	0
201	20230531	172400	81060330	6640	6640	6640	6640	0
202	20230531	172300	81060330	6640	6640	6640	6640	0
203	20230531	172200	81060330	6640	6640	6640	6640	0
204	20230531	172100	81060330	6640	6640	6640	6640	0
205	20230531	172000	81060330	6640	6640	6640	6640	0
206	20230531	171900	81060330	6640	6640	6640	6640	0
207	20230531	171800	81060330	6640	6640	6640	6640	0
208	20230531	171700	81060330	6640	6640	6640	6640	0
209	20230531	171600	81060330	6640	6640	6640	6640	0
210	20230531	171500	81060330	6640	6640	6640	6640	0
211	20230531	171400	81060330	6640	6640	6640	6640	0
212	20230531	171300	81060330	6640	6640	6640	6640	967
213	20230531	171200	81060330	6640	6640	6640	6640	0
214	20230531	171100	81060330	6640	6640	6640	6640	0
215	20230531	171000	81060330	6640	6640	6640	6640	0
216	20230531	170900	81060330	6640	6640	6640	6640	0
217	20230531	170800	81060330	6640	6640	6640	6640	0
218	20230531	170700	81060330	6640	6640	6640	6640	0
219	20230531	170600	81060330	6640	6640	6640	6640	0
220	20230531	170500	81060330	6640	6640	6640	6640	0
221	20230531	170400	81060330	6640	6640	6640	6640	0
222	20230531	170300	81060330	6640	6640	6640	6640	0
223	20230531	170200	81060330	6640	6640	6640	6640	0
224	20230531	170100	81060330	6640	6640	6640	6640	0
225	20230531	170000	81060330	6640	6640	6640	6640	0
226	20230531	165900	81060330	6640	6640	6640	6640	0
227	20230531	165800	81060330	6640	6640	6640	6640	0
228	20230531	165700	81060330	6640	6640	6640	6640	0
229	20230531	165600	81060330	6640	6640	6640	6640	0
230	20230531	165500	81060330	6640	6640	6640	6640	0
231	20230531	165400	81060330	6640	6640	6640	6640	0
232	20230531	165300	81060330	6640	6640	6640	6640	0
233	20230531	165200	81060330	6640	6640	6640	6640	0
234	20230531	165100	81060330	6640	6640	6640	6640	0
235	20230531	165000	81060330	6640	6640	6640	6640	0
236	20230531	164900	81060330	6640	6640	6640	6640	0
237	20230531	164800	81060330	6640	6640	6640	6640	0
238	20230531	164700	81060330	6640	6640	6640	6640	0
239	20230531	164600	81060330	6640	6640	6640	6640	0
240	20230531	164500	81060330	6640	6640	6640	6640	0
241	20230531	164400	81060330	6640	6640	6640	6640	0
242	20230531	164300	81060330	6640	6640	6640	6640	967
243	20230531	164200	81060330	6640	6640	6640	6640	0
244	20230531	164100	81060330	6640	6640	6640	6640	0
245	20230531	164000	81060330	6640	6640	6640	6640	0
246	20230531	163900	81060330	6640	6640	6640	6640	0
247	20230531	163800	81060330	6640	6640	6640	6640	0
248	20230531	163700	81060330	6640	6640	6640	6640	0
249	20230531	163600	81060330	6640	6640	6640	6640	0
250	20230531	163500	81060330	6640	6640	6640	6640	0
251	20230531	163400	81060330	6640	6640	6640	6640	0
252	20230531	163300	81060330	6640	6640	6640	6640	0
253	20230531	163200	81060330	6640	6640	6640	6640	0
254	20230531	163100	81060330	6640	6640	6640	6640	0
255	20230531	163000	81060330	6640	6640	6640	6640	0
256	20230531	162900	81060330	6640	6640	6640	6640	0
257	20230531	162800	81060330	6640	6640	6640	6640	0
258	20230531	162700	81060330	6640	6640	6640	6640	0
259	20230531	162600	81060330	6640	6640	6640	6640	0
260	20230531	162500	81060330	6640	6640	6640	6640	0
261	20230531	162400	81060330	6640	6640	6640	6640	0
262	20230531	162300	81060330	6640	6640	6640	6640	0
263	20230531	162200	81060330	6640	6640	6640	6640	0
264	20230531	162100	81060330	6640	6640	6640	6640	0
265	20230531	162000	81060330	6640	6640	6640	6640	0
266	20230531	161900	81060330	6640	6640	6640	6640	0
267	20230531	161800	81060330	6640	6640	6640	6640	0
268	20230531	161700	81060330	6640	6640	6640	6640	0
269	20230531	161600	81060330	6640	6640	6640	6640	0
270	20230531	161500	81060330	6640	6640	6640	6640	0
271	20230531	161400	81060330	6640	6640	6640	6640	0
272	20230531	161300	81060330	6640	6640	6640	6640	967
273	20230531	161200	81060330	6640	6640	6640	6640	0
274	20230531	161100	81060330	6640	6640	6640	6640	0
275	20230531	161000	81060330	6640	6640	6640	6640	0
276	20230531	160900	81060330	6640	6640	6640	6640	0
277	20230531	160800	81060330	6640	6640	6640	6640	0
278	20230531	160700	81060330	6640	6640	6640	6640	0
279	20230531	160600	81060330	6640	6640	6640	6640	0
280	20230531	160500	81060330	6640	6640	6640	6640	0
281	20230531	160400	81060330	6640	6640	6640	6640	0
282	20230531	160300	81060330	6640	6640	6640	6640	0
283	20230531	160200	81060330	6640	6640	6640	6640	0
284	20230531	160100	81060330	6640	6640	6640	6640	0
285	20230531	160000	81060330	6640	6640	6640	6640	0
286	20230531	155900	81060330	6640	6640	6640	6640	0
287	20230531	155800	81060330	6640	6640	6640	6640	0
288	20230531	155700	81060330	6640	6640	6640	6640	0
289	20230531	155600	81060330	6640	6640	6640	6640	0
290	20230531	155500	81060330	6640	6640	6640	6640	0
291	20230531	155400	81060330	6640	6640	6640	6640	0
292	20230531	155300	81060330	6640	6640	6640	6640	0
293	20230531	155200	81060330	6640	6640	6640	6640	0
294	20230531	155100	81060330	6640	6640	6640	6640	0
295	20230531	155000	81060330	6640	6640	6640	6640	0
296	20230531	154900	81060330	6640	6640	6640	6640	0
297	20230531	154800	81060330	6640	6640	6640	6640	0
298	20230531	154700	81060330	6640	6640	6640	6640	0
299	20230531	154600	81060330	6640	6640	6640	6640	0
300	20230531	154500	81060330	6640	6640	6640	6640	0
301	20230531	154400	81060330	6640	6640	6640	6640	0
302	20230531	154300	81060330	6640	6640	6640	6640	967
303	20230531	154200	81060330	6640	6640	6640	6640	0
304	20230531	154100	81060330	6640	6640	6640	6640	0
305	20230531	154000	81060330	6640	6640	6640	6640	0
306	20230531	153900	81060330	6640	6640	6640	6640	0
307	20230531	153800	81060330	6640	6640	6640	6640	0
308	20230531	153700	81060330	6640	6640	6640	6640	0
309	20230531	153600	81060330	6640	6640	6640	6640	0
310	20230531	153500	81060330	6640	6640	6640	6640	0
311	20230531	153400	81060330	6640	6640	6640	6640	0
312	20230531	153300	81060330	6640	6640	6640	6640	0
313	20230531	153200	81060330	6640	6640	6640	6640	0
314	20230531	153100	81060330	6640	6640	6640	6640	0
315	20230531	153000	81060330	6640	6640	6640	6640	967
316	20230531	152900	74639450	6640	6640	6640	6640	0
317	20230531	152800	74639450	6640	6640	6640	6640	0
318	20230531	152700	74639450	6640	6640	6640	6640	0
319	20230531	152600	74639450	6640	6640	6640	6640	0
320	20230531	152500	74639450	6640	6640	6640	6640	0
321	20230531	152400	74639450	6640	6640	6640	6640	0
322	20230531	152300	74639450	6640	6640	6640	6640	0
323	20230531	152200	74639450	6640	6640	6640	6640	0
324	20230531	152100	74639450	6640	6640	6640	6640	0
325	20230531	152000	74639450	6640	6640	6640	6640	0
326	20230531	151900	74639450	6640	6640	6640	6640	0
327	20230531	151800	74639450	6640	6640	6640	6640	0
328	20230531	151700	74639450	6640	6650	6650	6640	69
329	20230531	151600	74181260	6650	6650	6650	6650	303
330	20230531	151500	72166310	6650	6650	6650	6650	0
331	20230531	151400	72166310	6650	6650	6650	6650	0
332	20230531	151300	72166310	6650	6650	6650	6650	227
333	20230531	151200	70656760	6650	6650	6650	6650	0
334	20230531	151100	70656760	6650	6650	6650	6650	0
335	20230531	151000	70656760	6650	6640	6650	6640	21
336	20230531	150900	70517120	6650	6650	6650	6650	0
337	20230531	150800	70517120	6650	6650	6650	6650	0
338	20230531	150700	70517120	6650	6650	6650	6650	0
339	20230531	150600	70517120	6650	6650	6650	6650	0
340	20230531	150500	70517120	6650	6650	6650	6650	0
341	20230531	150400	70517120	6650	6650	6650	6650	0
342	20230531	150300	70517120	6650	6650	6650	6650	0
343	20230531	150200	70517120	6650	6650	6650	6650	0
344	20230531	150100	70517120	6650	6650	6650	6650	1
345	20230531	150000	70510470	6650	6650	6650	6650	45
346	20230531	145900	70211220	6650	6650	6650	6650	21
347	20230531	145800	70071570	6640	6640	6640	6640	0
348	20230531	145700	70071570	6640	6640	6640	6640	64
349	20230531	145600	69646610	6640	6640	6640	6640	0
350	20230531	145500	69646610	6640	6640	6640	6640	1
351	20230531	145400	69639970	6650	6650	6650	6650	0
352	20230531	145300	69639970	6650	6650	6650	6650	0
353	20230531	145200	69639970	6650	6650	6650	6650	0
354	20230531	145100	69639970	6650	6650	6650	6650	1
355	20230531	145000	69633320	6650	6650	6650	6650	0
356	20230531	144900	69633320	6650	6650	6650	6650	0
357	20230531	144800	69633320	6650	6650	6650	6650	1
358	20230531	144700	69626670	6640	6640	6640	6640	0
359	20230531	144600	69626670	6640	6640	6640	6640	0
360	20230531	144500	69626670	6640	6640	6640	6640	0
361	20230531	144400	69626670	6640	6640	6640	6640	1
362	20230531	144300	69620030	6640	6640	6640	6640	0
363	20230531	144200	69620030	6640	6640	6640	6640	0
364	20230531	144100	69620030	6640	6640	6640	6640	399
365	20230531	144000	66970670	6650	6650	6650	6650	0
366	20230531	143900	66970670	6650	6650	6650	6650	0
367	20230531	143800	66970670	6650	6650	6650	6650	0
368	20230531	143700	66970670	6650	6650	6650	6650	0
369	20230531	143600	66970670	6650	6650	6650	6650	0
370	20230531	143500	66970670	6650	6650	6650	6650	0
371	20230531	143400	66970670	6650	6650	6650	6650	0
372	20230531	143300	66970670	6650	6650	6650	6650	0
373	20230531	143200	66970670	6650	6650	6650	6650	0
374	20230531	143100	66970670	6650	6650	6650	6650	237
375	20230531	143000	65394620	6660	6660	6660	6660	7
376	20230531	142900	65348000	6660	6660	6660	6660	1
377	20230531	142800	65341340	6660	6660	6660	6660	2
378	20230531	142700	65328020	6660	6660	6660	6660	0
379	20230531	142600	65328020	6660	6660	6660	6660	0
380	20230531	142500	65328020	6660	6660	6660	6660	0
381	20230531	142400	65328020	6660	6660	6660	6660	0
382	20230531	142300	65328020	6660	6660	6660	6660	0
383	20230531	142200	65328020	6660	6660	6660	6660	0
384	20230531	142100	65328020	6660	6660	6660	6660	0
385	20230531	142000	65328020	6660	6660	6660	6660	0
386	20230531	141900	65328020	6660	6660	6660	6660	1
387	20230531	141800	65321360	6660	6660	6660	6660	23
388	20230531	141700	65168180	6650	6650	6650	6650	0
389	20230531	141600	65168180	6650	6650	6650	6650	0
390	20230531	141500	65168180	6650	6650	6650	6650	0
391	20230531	141400	65168180	6650	6650	6650	6650	0
392	20230531	141300	65168180	6650	6650	6650	6650	0
393	20230531	141200	65168180	6650	6650	6650	6650	0
394	20230531	141100	65168180	6650	6650	6650	6650	0
395	20230531	141000	65168180	6650	6650	6650	6650	0
396	20230531	140900	65168180	6650	6650	6650	6650	0
397	20230531	140800	65168180	6650	6650	6650	6650	0
398	20230531	140700	65168180	6650	6650	6650	6650	0
399	20230531	140600	65168180	6650	6650	6650	6650	0
400	20230531	140500	65168180	6650	6650	6650	6650	10
401	20230531	140400	65101680	6650	6650	6650	6650	0
402	20230531	140300	65101680	6650	6650	6650	6650	0
403	20230531	140200	65101680	6650	6650	6650	6650	0
404	20230531	140100	65101680	6650	6650	6650	6650	0
405	20230531	140000	65101680	6650	6650	6650	6650	0
406	20230531	135900	65101680	6650	6650	6650	6650	0
407	20230531	135800	65101680	6650	6650	6650	6650	0
408	20230531	135700	65101680	6650	6650	6650	6650	10
409	20230531	135600	65035180	6650	6650	6650	6650	0
410	20230531	135500	65035180	6650	6650	6650	6650	0
411	20230531	135400	65035180	6650	6650	6650	6650	1
412	20230531	135300	65028530	6650	6650	6650	6650	0
413	20230531	135200	65028530	6650	6650	6650	6650	0
414	20230531	135100	65028530	6650	6650	6650	6650	9
415	20230531	135000	64968680	6650	6650	6650	6650	0
416	20230531	134900	64968680	6650	6650	6650	6650	36
417	20230531	134800	64729280	6650	6650	6650	6650	0
418	20230531	134700	64729280	6650	6650	6650	6650	0
419	20230531	134600	64729280	6650	6650	6650	6650	0
420	20230531	134500	64729280	6650	6650	6650	6650	30
421	20230531	134400	64529780	6650	6650	6650	6650	0
422	20230531	134300	64529780	6650	6650	6650	6650	120
423	20230531	134200	63731780	6650	6650	6650	6650	0
424	20230531	134100	63731780	6650	6650	6650	6650	0
425	20230531	134000	63731780	6650	6650	6650	6650	0
426	20230531	133900	63731780	6650	6650	6650	6650	20
427	20230531	133800	63598780	6650	6650	6650	6650	10
428	20230531	133700	63532280	6650	6650	6650	6650	10
429	20230531	133600	63465780	6650	6650	6650	6650	141
430	20230531	133500	62528130	6660	6660	6660	6660	1
431	20230531	133400	62521470	6650	6650	6650	6650	0
432	20230531	133300	62521470	6650	6650	6650	6650	0
433	20230531	133200	62521470	6650	6650	6650	6650	170
434	20230531	133100	61390970	6650	6650	6650	6650	50
435	20230531	133000	61058470	6650	6650	6650	6650	50
436	20230531	132900	60725970	6650	6650	6650	6650	20
437	20230531	132800	60592970	6650	6650	6650	6650	100
438	20230531	132700	59927970	6660	6660	6660	6660	0
439	20230531	132600	59927970	6660	6660	6660	6660	0
440	20230531	132500	59927970	6660	6660	6660	6660	9
441	20230531	132400	59868030	6650	6650	6650	6650	71
442	20230531	132300	59395880	6640	6640	6640	6640	0
443	20230531	132200	59395880	6640	6640	6640	6640	0
444	20230531	132100	59395880	6640	6640	6640	6640	0
445	20230531	132000	59395880	6640	6640	6640	6640	0
446	20230531	131900	59395880	6640	6650	6650	6640	165
447	20230531	131800	58300240	6650	6650	6650	6650	0
448	20230531	131700	58300240	6650	6650	6650	6650	51
449	20230531	131600	57961090	6650	6650	6650	6650	0
450	20230531	131500	57961090	6650	6650	6650	6650	0
451	20230531	131400	57961090	6650	6650	6650	6650	0
452	20230531	131300	57961090	6650	6650	6650	6650	0
453	20230531	131200	57961090	6650	6650	6650	6650	30
454	20230531	131100	57761590	6650	6650	6650	6650	0
455	20230531	131000	57761590	6650	6650	6650	6650	0
456	20230531	130900	57761590	6650	6650	6650	6650	75
457	20230531	130800	57262840	6650	6650	6650	6650	0
458	20230531	130700	57262840	6650	6650	6650	6650	0
459	20230531	130600	57262840	6650	6650	6650	6650	0
460	20230531	130500	57262840	6650	6650	6650	6650	0
461	20230531	130400	57262840	6650	6650	6650	6650	0
462	20230531	130300	57262840	6650	6650	6650	6650	0
463	20230531	130200	57262840	6650	6650	6650	6650	0
464	20230531	130100	57262840	6650	6650	6650	6650	3
465	20230531	130000	57242890	6670	6670	6670	6670	10
466	20230531	125900	57176190	6670	6670	6670	6670	0
467	20230531	125800	57176190	6670	6670	6670	6670	1
468	20230531	125700	57169520	6670	6670	6670	6670	0
469	20230531	125600	57169520	6670	6670	6670	6670	0
470	20230531	125500	57169520	6670	6640	6670	6640	2
471	20230531	125400	57156210	6650	6650	6650	6650	63
472	20230531	125300	56737260	6670	6670	6670	6670	0
473	20230531	125200	56737260	6670	6670	6670	6670	0
474	20230531	125100	56737260	6670	6670	6670	6670	0
475	20230531	125000	56737260	6670	6670	6670	6670	0
476	20230531	124900	56737260	6670	6670	6670	6670	0
477	20230531	124800	56737260	6670	6670	6670	6670	0
478	20230531	124700	56737260	6670	6670	6670	6670	0
479	20230531	124600	56737260	6670	6670	6670	6670	0
480	20230531	124500	56737260	6670	6670	6670	6670	0
481	20230531	124400	56737260	6670	6670	6670	6670	0
482	20230531	124300	56737260	6670	6670	6670	6670	0
483	20230531	124200	56737260	6670	6670	6670	6670	0
484	20230531	124100	56737260	6670	6670	6670	6670	0
485	20230531	124000	56737260	6670	6670	6670	6670	0
486	20230531	123900	56737260	6670	6670	6670	6670	22
487	20230531	123800	56590520	6670	6670	6670	6670	3
488	20230531	123700	56570510	6650	6650	6650	6650	0
489	20230531	123600	56570510	6650	6650	6650	6650	0
490	20230531	123500	56570510	6650	6650	6650	6650	0
491	20230531	123400	56570510	6650	6650	6650	6650	0
492	20230531	123300	56570510	6650	6650	6650	6650	0
493	20230531	123200	56570510	6650	6650	6650	6650	0
494	20230531	123100	56570510	6650	6650	6650	6650	0
495	20230531	123000	56570510	6650	6650	6650	6650	0
496	20230531	122900	56570510	6650	6650	6650	6650	0
497	20230531	122800	56570510	6650	6650	6650	6650	0
498	20230531	122700	56570510	6650	6650	6650	6650	0
499	20230531	122600	56570510	6650	6650	6650	6650	0
500	20230531	122500	56570510	6650	6650	6650	6650	0
501	20230531	122400	56570510	6650	6650	6650	6650	12
502	20230531	122300	56490710	6650	6650	6650	6650	0
503	20230531	122200	56490710	6650	6650	6650	6650	0
504	20230531	122100	56490710	6650	6650	6650	6650	5
505	20230531	122000	56457460	6650	6650	6650	6650	0
506	20230531	121900	56457460	6650	6650	6650	6650	0
507	20230531	121800	56457460	6650	6650	6650	6650	0
508	20230531	121700	56457460	6650	6650	6650	6650	8
509	20230531	121600	56404260	6650	6650	6650	6650	50
510	20230531	121500	56071760	6650	6650	6650	6650	0
511	20230531	121400	56071760	6650	6650	6650	6650	0
512	20230531	121300	56071760	6650	6650	6650	6650	0
513	20230531	121200	56071760	6650	6650	6650	6650	0
514	20230531	121100	56071760	6650	6650	6650	6650	108
515	20230531	121000	55353560	6670	6670	6670	6670	0
516	20230531	120900	55353560	6670	6670	6670	6670	0
517	20230531	120800	55353560	6670	6670	6670	6670	0
518	20230531	120700	55353560	6670	6670	6670	6670	0
519	20230531	120600	55353560	6670	6670	6670	6670	0
520	20230531	120500	55353560	6670	6670	6670	6670	4
521	20230531	120400	55326880	6670	6670	6670	6670	1
522	20230531	120300	55320210	6680	6680	6680	6680	2
523	20230531	120200	55306850	6680	6680	6680	6680	0
524	20230531	120100	55306850	6680	6680	6680	6680	0
525	20230531	120000	55306850	6680	6680	6680	6680	0
526	20230531	115900	55306850	6680	6680	6680	6680	1
527	20230531	115800	55300170	6680	6680	6680	6680	0
528	20230531	115700	55300170	6680	6680	6680	6680	3
529	20230531	115600	55280130	6680	6650	6680	6650	53
530	20230531	115500	54927650	6650	6650	6650	6650	0
531	20230531	115400	54927650	6650	6650	6650	6650	4
532	20230531	115300	54901050	6690	6690	6690	6690	10
533	20230531	115200	54834150	6690	6690	6690	6690	0
534	20230531	115100	54834150	6690	6690	6690	6690	1
535	20230531	115000	54827460	6690	6690	6690	6690	0
536	20230531	114900	54827460	6690	6690	6690	6690	0
537	20230531	114800	54827460	6690	6690	6690	6690	10
538	20230531	114700	54760560	6700	6700	6700	6700	0
539	20230531	114600	54760560	6700	6700	6700	6700	0
540	20230531	114500	54760560	6700	6700	6700	6700	0
541	20230531	114400	54760560	6700	6700	6700	6700	0
542	20230531	114300	54760560	6700	6660	6700	6660	700
543	20230531	114200	50075530	6650	6650	6650	6650	0
544	20230531	114100	50075530	6650	6650	6650	6650	0
545	20230531	114000	50075530	6650	6650	6650	6650	417
546	20230531	113900	47302480	6650	6650	6650	6650	0
547	20230531	113800	47302480	6650	6650	6650	6650	0
548	20230531	113700	47302480	6650	6650	6650	6650	0
549	20230531	113600	47302480	6650	6650	6650	6650	0
550	20230531	113500	47302480	6650	6650	6650	6650	0
551	20230531	113400	47302480	6650	6650	6650	6650	1
552	20230531	113300	47295830	6650	6650	6650	6650	0
553	20230531	113200	47295830	6650	6650	6650	6650	5
554	20230531	113100	47262580	6650	6650	6650	6650	1
555	20230531	113000	47255930	6650	6650	6650	6650	0
556	20230531	112900	47255930	6650	6640	6650	6640	201
557	20230531	112800	45921270	6650	6650	6650	6650	0
558	20230531	112700	45921270	6650	6650	6650	6650	0
559	20230531	112600	45921270	6650	6650	6650	6650	0
560	20230531	112500	45921270	6650	6650	6650	6650	0
561	20230531	112400	45921270	6650	6650	6650	6650	1
562	20230531	112300	45914620	6650	6650	6650	6650	4
563	20230531	112200	45888020	6650	6650	6650	6650	0
564	20230531	112100	45888020	6650	6650	6650	6650	0
565	20230531	112000	45888020	6650	6650	6650	6650	1
566	20230531	111900	45881370	6650	6650	6650	6650	2
567	20230531	111800	45868070	6640	6640	6640	6640	0
568	20230531	111700	45868070	6640	6640	6640	6640	0
569	20230531	111600	45868070	6640	6640	6640	6640	1
570	20230531	111500	45861430	6650	6650	6650	6650	100
571	20230531	111400	45196430	6650	6650	6650	6650	339
572	20230531	111300	42942080	6650	6650	6650	6650	3
573	20230531	111200	42922130	6650	6650	6650	6650	0
574	20230531	111100	42922130	6650	6650	6650	6650	18
575	20230531	111000	42802430	6660	6660	6660	6660	0
576	20230531	110900	42802430	6660	6660	6660	6660	29
577	20230531	110800	42609290	6660	6660	6660	6660	0
578	20230531	110700	42609290	6660	6660	6660	6660	0
579	20230531	110600	42609290	6660	6660	6660	6660	0
580	20230531	110500	42609290	6660	6660	6660	6660	0
581	20230531	110400	42609290	6660	6660	6660	6660	0
582	20230531	110300	42609290	6660	6660	6660	6660	0
583	20230531	110200	42609290	6660	6660	6660	6660	3
584	20230531	110100	42589310	6650	6650	6650	6650	0
585	20230531	110000	42589310	6650	6650	6650	6650	0
586	20230531	105900	42589310	6650	6650	6650	6650	0
587	20230531	105800	42589310	6650	6650	6650	6650	40
588	20230531	105700	42323310	6650	6650	6650	6650	6
589	20230531	105600	42283410	6650	6650	6650	6650	44
590	20230531	105500	41990810	6640	6640	6640	6640	1
591	20230531	105400	41984170	6650	6650	6650	6650	0
592	20230531	105300	41984170	6650	6650	6650	6650	1
593	20230531	105200	41977520	6650	6650	6650	6650	0
594	20230531	105100	41977520	6650	6650	6650	6650	0
595	20230531	105000	41977520	6650	6650	6650	6650	2
596	20230531	104900	41964220	6640	6640	6640	6640	0
597	20230531	104800	41964220	6640	6640	6640	6640	200
598	20230531	104700	40636220	6640	6640	6640	6640	446
599	20230531	104600	37674780	6640	6650	6650	6640	150
600	20230531	104500	36678280	6650	6650	6650	6650	10
601	20230531	104400	36611780	6650	6650	6650	6650	30
602	20230531	104300	36412280	6650	6650	6650	6650	6
603	20230531	104200	36372380	6650	6650	6650	6650	0
604	20230531	104100	36372380	6650	6650	6650	6650	141
605	20230531	104000	35434730	6640	6640	6640	6640	0
606	20230531	103900	35434730	6640	6640	6640	6640	0
607	20230531	103800	35434730	6640	6640	6640	6640	0
608	20230531	103700	35434730	6640	6640	6640	6640	0
609	20230531	103600	35434730	6640	6650	6650	6640	437
610	20230531	103500	32531340	6650	6650	6650	6650	0
611	20230531	103400	32531340	6650	6650	6650	6650	0
612	20230531	103300	32531340	6650	6650	6650	6650	0
613	20230531	103200	32531340	6650	6650	6650	6650	54
614	20230531	103100	32172240	6690	6690	6690	6690	0
615	20230531	103000	32172240	6690	6690	6690	6690	0
616	20230531	102900	32172240	6690	6690	6690	6690	1
617	20230531	102800	32165550	6700	6700	6700	6700	0
618	20230531	102700	32165550	6700	6700	6700	6700	0
619	20230531	102600	32165550	6700	6700	6700	6700	0
620	20230531	102500	32165550	6700	6700	6700	6700	100
621	20230531	102400	31495550	6700	6700	6700	6700	50
622	20230531	102300	31160550	6700	6700	6700	6700	17
623	20230531	102200	31046650	6700	6700	6700	6700	1
624	20230531	102100	31039950	6700	6690	6700	6690	700
625	20230531	102000	26351040	6650	6650	6650	6650	0
626	20230531	101900	26351040	6650	6650	6650	6650	41
627	20230531	101800	26078390	6650	6650	6650	6650	0
628	20230531	101700	26078390	6650	6650	6650	6650	0
629	20230531	101600	26078390	6650	6650	6650	6650	0
630	20230531	101500	26078390	6650	6650	6650	6650	0
631	20230531	101400	26078390	6650	6670	6670	6650	100
632	20230531	101300	25413190	6680	6680	6680	6680	2
633	20230531	101200	25399830	6710	6680	6710	6680	700
634	20230531	101100	20712240	6670	6670	6670	6670	0
635	20230531	101000	20712240	6670	6670	6670	6670	1
636	20230531	100900	20705570	6680	6680	6680	6680	0
637	20230531	100800	20705570	6680	6680	6680	6680	1
638	20230531	100700	20698890	6680	6680	6680	6680	1
639	20230531	100600	20692210	6680	6680	6680	6680	1
640	20230531	100500	20685530	6690	6690	6690	6690	20
641	20230531	100400	20551730	6700	6700	6700	6700	0
642	20230531	100300	20551730	6700	6700	6700	6700	0
643	20230531	100200	20551730	6700	6660	6700	6660	1000
644	20230531	100100	13872990	6650	6650	6650	6650	0
645	20230531	100000	13872990	6650	6650	6650	6650	0
646	20230531	095900	13872990	6650	6650	6650	6650	0
647	20230531	095800	13872990	6650	6650	6650	6650	2
648	20230531	095700	13859690	6650	6650	6650	6650	0
649	20230531	095600	13859690	6650	6650	6650	6650	0
650	20230531	095500	13859690	6650	6650	6650	6650	0
651	20230531	095400	13859690	6650	6650	6650	6650	0
652	20230531	095300	13859690	6650	6650	6650	6650	0
653	20230531	095200	13859690	6650	6650	6650	6650	251
654	20230531	095100	12190540	6650	6650	6650	6650	0
655	20230531	095000	12190540	6650	6650	6650	6650	14
656	20230531	094900	12097440	6650	6650	6650	6650	5
657	20230531	094800	12064190	6650	6650	6650	6650	50
658	20230531	094700	11731690	6650	6650	6650	6650	10
659	20230531	094600	11665190	6640	6640	6640	6640	0
660	20230531	094500	11665190	6640	6640	6640	6640	0
661	20230531	094400	11665190	6640	6640	6640	6640	0
662	20230531	094300	11665190	6640	6640	6640	6640	0
663	20230531	094200	11665190	6640	6640	6640	6640	0
664	20230531	094100	11665190	6640	6640	6640	6640	0
665	20230531	094000	11665190	6640	6640	6640	6640	0
666	20230531	093900	11665190	6640	6640	6640	6640	42
667	20230531	093800	11386310	6640	6640	6640	6640	0
668	20230531	093700	11386310	6640	6640	6640	6640	0
669	20230531	093600	11386310	6640	6650	6650	6640	2
670	20230531	093500	11373020	6650	6650	6650	6650	16
671	20230531	093400	11266620	6650	6650	6650	6650	21
672	20230531	093300	11126970	6650	6650	6650	6650	0
673	20230531	093200	11126970	6650	6650	6650	6650	0
674	20230531	093100	11126970	6650	6640	6650	6630	51
675	20230531	093000	10788720	6630	6630	6630	6630	0
676	20230531	092900	10788720	6630	6630	6630	6630	0
677	20230531	092800	10788720	6630	6630	6630	6630	0
678	20230531	092700	10788720	6630	6630	6630	6630	0
679	20230531	092600	10788720	6630	6630	6630	6630	0
680	20230531	092500	10788720	6630	6630	6630	6630	0
681	20230531	092400	10788720	6630	6630	6630	6630	0
682	20230531	092300	10788720	6630	6630	6630	6630	0
683	20230531	092200	10788720	6630	6630	6630	6630	0
684	20230531	092100	10788720	6630	6630	6630	6630	11
685	20230531	092000	10715790	6630	6630	6630	6630	43
686	20230531	091900	10430700	6630	6630	6630	6630	0
687	20230531	091800	10430700	6630	6630	6630	6630	0
688	20230531	091700	10430700	6630	6630	6630	6630	0
689	20230531	091600	10430700	6630	6630	6630	6630	150
690	20230531	091500	9436200	6630	6630	6630	6630	5
691	20230531	091400	9403050	6630	6630	6630	6630	2
692	20230531	091300	9389790	6630	6630	6630	6630	88
693	20230531	091200	8806350	6630	6630	6630	6630	0
694	20230531	091100	8806350	6630	6640	6640	6630	977
695	20230531	091000	2320160	6640	6640	6640	6640	0
696	20230531	090900	2320160	6640	6640	6640	6640	0
697	20230531	090800	2320160	6640	6640	6640	6640	0
698	20230531	090700	2320160	6640	6640	6640	6640	0
699	20230531	090600	2320160	6640	6640	6640	6640	0
700	20230531	090500	2320160	6640	6650	6650	6640	205
701	20230531	090400	958940	6640	6640	6640	6640	0
702	20230531	090300	958940	6640	6640	6640	6640	0
703	20230531	090200	958940	6640	6660	6660	6640	136
704	20230531	090100	53280	6660	6660	6660	6660	0
705	20230531	090000	53280	6660	6660	6660	6660	8