KissMeData/026040/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	201500	96282605	2945	2945	2945	2945	1537
3	20230531	201400	96282605	2945	2945	2945	2945	0
4	20230531	201300	96282605	2945	2945	2945	2945	0
5	20230531	201200	96282605	2945	2945	2945	2945	0
6	20230531	201100	96282605	2945	2945	2945	2945	0
7	20230531	201000	96282605	2945	2945	2945	2945	0
8	20230531	200900	96282605	2945	2945	2945	2945	0
9	20230531	200800	96282605	2945	2945	2945	2945	0
10	20230531	200700	96282605	2945	2945	2945	2945	0
11	20230531	200600	96282605	2945	2945	2945	2945	0
12	20230531	200500	96282605	2945	2945	2945	2945	0
13	20230531	200400	96282605	2945	2945	2945	2945	0
14	20230531	200300	96282605	2945	2945	2945	2945	0
15	20230531	200200	96282605	2945	2945	2945	2945	0
16	20230531	200100	96282605	2945	2945	2945	2945	0
17	20230531	200000	96282605	2945	2945	2945	2945	0
18	20230531	195900	96282605	2945	2945	2945	2945	0
19	20230531	195800	96282605	2945	2945	2945	2945	0
20	20230531	195700	96282605	2945	2945	2945	2945	0
21	20230531	195600	96282605	2945	2945	2945	2945	0
22	20230531	195500	96282605	2945	2945	2945	2945	0
23	20230531	195400	96282605	2945	2945	2945	2945	0
24	20230531	195300	96282605	2945	2945	2945	2945	0
25	20230531	195200	96282605	2945	2945	2945	2945	0
26	20230531	195100	96282605	2945	2945	2945	2945	0
27	20230531	195000	96282605	2945	2945	2945	2945	0
28	20230531	194900	96282605	2945	2945	2945	2945	0
29	20230531	194800	96282605	2945	2945	2945	2945	0
30	20230531	194700	96282605	2945	2945	2945	2945	0
31	20230531	194600	96282605	2945	2945	2945	2945	0
32	20230531	194500	96282605	2945	2945	2945	2945	1537
33	20230531	194400	96282605	2945	2945	2945	2945	0
34	20230531	194300	96282605	2945	2945	2945	2945	0
35	20230531	194200	96282605	2945	2945	2945	2945	0
36	20230531	194100	96282605	2945	2945	2945	2945	0
37	20230531	194000	96282605	2945	2945	2945	2945	0
38	20230531	193900	96282605	2945	2945	2945	2945	0
39	20230531	193800	96282605	2945	2945	2945	2945	0
40	20230531	193700	96282605	2945	2945	2945	2945	0
41	20230531	193600	96282605	2945	2945	2945	2945	0
42	20230531	193500	96282605	2945	2945	2945	2945	0
43	20230531	193400	96282605	2945	2945	2945	2945	0
44	20230531	193300	96282605	2945	2945	2945	2945	0
45	20230531	193200	96282605	2945	2945	2945	2945	0
46	20230531	193100	96282605	2945	2945	2945	2945	0
47	20230531	193000	96282605	2945	2945	2945	2945	0
48	20230531	192900	96282605	2945	2945	2945	2945	0
49	20230531	192800	96282605	2945	2945	2945	2945	0
50	20230531	192700	96282605	2945	2945	2945	2945	0
51	20230531	192600	96282605	2945	2945	2945	2945	0
52	20230531	192500	96282605	2945	2945	2945	2945	0
53	20230531	192400	96282605	2945	2945	2945	2945	0
54	20230531	192300	96282605	2945	2945	2945	2945	0
55	20230531	192200	96282605	2945	2945	2945	2945	0
56	20230531	192100	96282605	2945	2945	2945	2945	0
57	20230531	192000	96282605	2945	2945	2945	2945	0
58	20230531	191900	96282605	2945	2945	2945	2945	0
59	20230531	191800	96282605	2945	2945	2945	2945	0
60	20230531	191700	96282605	2945	2945	2945	2945	0
61	20230531	191600	96282605	2945	2945	2945	2945	0
62	20230531	191500	96282605	2945	2945	2945	2945	1537
63	20230531	191400	96282605	2945	2945	2945	2945	0
64	20230531	191300	96282605	2945	2945	2945	2945	0
65	20230531	191200	96282605	2945	2945	2945	2945	0
66	20230531	191100	96282605	2945	2945	2945	2945	0
67	20230531	191000	96282605	2945	2945	2945	2945	0
68	20230531	190900	96282605	2945	2945	2945	2945	0
69	20230531	190800	96282605	2945	2945	2945	2945	0
70	20230531	190700	96282605	2945	2945	2945	2945	0
71	20230531	190600	96282605	2945	2945	2945	2945	0
72	20230531	190500	96282605	2945	2945	2945	2945	0
73	20230531	190400	96282605	2945	2945	2945	2945	0
74	20230531	190300	96282605	2945	2945	2945	2945	0
75	20230531	190200	96282605	2945	2945	2945	2945	0
76	20230531	190100	96282605	2945	2945	2945	2945	0
77	20230531	190000	96282605	2945	2945	2945	2945	0
78	20230531	185900	96282605	2945	2945	2945	2945	0
79	20230531	185800	96282605	2945	2945	2945	2945	0
80	20230531	185700	96282605	2945	2945	2945	2945	0
81	20230531	185600	96282605	2945	2945	2945	2945	0
82	20230531	185500	96282605	2945	2945	2945	2945	0
83	20230531	185400	96282605	2945	2945	2945	2945	0
84	20230531	185300	96282605	2945	2945	2945	2945	0
85	20230531	185200	96282605	2945	2945	2945	2945	0
86	20230531	185100	96282605	2945	2945	2945	2945	0
87	20230531	185000	96282605	2945	2945	2945	2945	0
88	20230531	184900	96282605	2945	2945	2945	2945	0
89	20230531	184800	96282605	2945	2945	2945	2945	0
90	20230531	184700	96282605	2945	2945	2945	2945	0
91	20230531	184600	96282605	2945	2945	2945	2945	0
92	20230531	184500	96282605	2945	2945	2945	2945	1537
93	20230531	184400	96282605	2945	2945	2945	2945	0
94	20230531	184300	96282605	2945	2945	2945	2945	0
95	20230531	184200	96282605	2945	2945	2945	2945	0
96	20230531	184100	96282605	2945	2945	2945	2945	0
97	20230531	184000	96282605	2945	2945	2945	2945	0
98	20230531	183900	96282605	2945	2945	2945	2945	0
99	20230531	183800	96282605	2945	2945	2945	2945	0
100	20230531	183700	96282605	2945	2945	2945	2945	0
101	20230531	183600	96282605	2945	2945	2945	2945	0
102	20230531	183500	96282605	2945	2945	2945	2945	0
103	20230531	183400	96282605	2945	2945	2945	2945	0
104	20230531	183300	96282605	2945	2945	2945	2945	0
105	20230531	183200	96282605	2945	2945	2945	2945	0
106	20230531	183100	96282605	2945	2945	2945	2945	0
107	20230531	183000	96282605	2945	2945	2945	2945	0
108	20230531	182900	96282605	2945	2945	2945	2945	0
109	20230531	182800	96282605	2945	2945	2945	2945	0
110	20230531	182700	96282605	2945	2945	2945	2945	0
111	20230531	182600	96282605	2945	2945	2945	2945	0
112	20230531	182500	96282605	2945	2945	2945	2945	0
113	20230531	182400	96282605	2945	2945	2945	2945	0
114	20230531	182300	96282605	2945	2945	2945	2945	0
115	20230531	182200	96282605	2945	2945	2945	2945	0
116	20230531	182100	96282605	2945	2945	2945	2945	0
117	20230531	182000	96282605	2945	2945	2945	2945	0
118	20230531	181900	96282605	2945	2945	2945	2945	0
119	20230531	181800	96282605	2945	2945	2945	2945	0
120	20230531	181700	96282605	2945	2945	2945	2945	0
121	20230531	181600	96282605	2945	2945	2945	2945	0
122	20230531	181500	96282605	2945	2945	2945	2945	1537
123	20230531	181400	96282605	2945	2945	2945	2945	0
124	20230531	181300	96282605	2945	2945	2945	2945	0
125	20230531	181200	96282605	2945	2945	2945	2945	0
126	20230531	181100	96282605	2945	2945	2945	2945	0
127	20230531	181000	96282605	2945	2945	2945	2945	0
128	20230531	180900	96282605	2945	2945	2945	2945	0
129	20230531	180800	96282605	2945	2945	2945	2945	0
130	20230531	180700	96282605	2945	2945	2945	2945	0
131	20230531	180600	96282605	2945	2945	2945	2945	0
132	20230531	180500	96282605	2945	2945	2945	2945	0
133	20230531	180400	96282605	2945	2945	2945	2945	0
134	20230531	180300	96282605	2945	2945	2945	2945	0
135	20230531	180200	96282605	2945	2945	2945	2945	0
136	20230531	180100	96282605	2945	2945	2945	2945	0
137	20230531	180000	96282605	2945	2945	2945	2945	0
138	20230531	175900	96282605	2945	2945	2945	2945	0
139	20230531	175800	96282605	2945	2945	2945	2945	0
140	20230531	175700	96282605	2945	2945	2945	2945	0
141	20230531	175600	96282605	2945	2945	2945	2945	0
142	20230531	175500	96282605	2945	2945	2945	2945	0
143	20230531	175400	96282605	2945	2945	2945	2945	0
144	20230531	175300	96282605	2945	2945	2945	2945	0
145	20230531	175200	96282605	2945	2945	2945	2945	0
146	20230531	175100	96282605	2945	2945	2945	2945	0
147	20230531	175000	96282605	2945	2945	2945	2945	0
148	20230531	174900	96282605	2945	2945	2945	2945	0
149	20230531	174800	96282605	2945	2945	2945	2945	0
150	20230531	174700	96282605	2945	2945	2945	2945	0
151	20230531	174600	96282605	2945	2945	2945	2945	0
152	20230531	174500	96282605	2945	2945	2945	2945	1537
153	20230531	174400	96282605	2945	2945	2945	2945	0
154	20230531	174300	96282605	2945	2945	2945	2945	0
155	20230531	174200	96282605	2945	2945	2945	2945	0
156	20230531	174100	96282605	2945	2945	2945	2945	0
157	20230531	174000	96282605	2945	2945	2945	2945	0
158	20230531	173900	96282605	2945	2945	2945	2945	0
159	20230531	173800	96282605	2945	2945	2945	2945	0
160	20230531	173700	96282605	2945	2945	2945	2945	0
161	20230531	173600	96282605	2945	2945	2945	2945	0
162	20230531	173500	96282605	2945	2945	2945	2945	0
163	20230531	173400	96282605	2945	2945	2945	2945	0
164	20230531	173300	96282605	2945	2945	2945	2945	0
165	20230531	173200	96282605	2945	2945	2945	2945	0
166	20230531	173100	96282605	2945	2945	2945	2945	0
167	20230531	173000	96282605	2945	2945	2945	2945	0
168	20230531	172900	96282605	2945	2945	2945	2945	0
169	20230531	172800	96282605	2945	2945	2945	2945	0
170	20230531	172700	96282605	2945	2945	2945	2945	0
171	20230531	172600	96282605	2945	2945	2945	2945	0
172	20230531	172500	96282605	2945	2945	2945	2945	0
173	20230531	172400	96282605	2945	2945	2945	2945	0
174	20230531	172300	96282605	2945	2945	2945	2945	0
175	20230531	172200	96282605	2945	2945	2945	2945	0
176	20230531	172100	96282605	2945	2945	2945	2945	0
177	20230531	172000	96282605	2945	2945	2945	2945	0
178	20230531	171900	96282605	2945	2945	2945	2945	0
179	20230531	171800	96282605	2945	2945	2945	2945	0
180	20230531	171700	96282605	2945	2945	2945	2945	0
181	20230531	171600	96282605	2945	2945	2945	2945	0
182	20230531	171500	96282605	2945	2945	2945	2945	1537
183	20230531	171400	96282605	2945	2945	2945	2945	0
184	20230531	171300	96282605	2945	2945	2945	2945	0
185	20230531	171200	96282605	2945	2945	2945	2945	0
186	20230531	171100	96282605	2945	2945	2945	2945	0
187	20230531	171000	96282605	2945	2945	2945	2945	0
188	20230531	170900	96282605	2945	2945	2945	2945	0
189	20230531	170800	96282605	2945	2945	2945	2945	0
190	20230531	170700	96282605	2945	2945	2945	2945	0
191	20230531	170600	96282605	2945	2945	2945	2945	0
192	20230531	170500	96282605	2945	2945	2945	2945	0
193	20230531	170400	96282605	2945	2945	2945	2945	0
194	20230531	170300	96282605	2945	2945	2945	2945	0
195	20230531	170200	96282605	2945	2945	2945	2945	0
196	20230531	170100	96282605	2945	2945	2945	2945	0
197	20230531	170000	96282605	2945	2945	2945	2945	0
198	20230531	165900	96282605	2945	2945	2945	2945	0
199	20230531	165800	96282605	2945	2945	2945	2945	0
200	20230531	165700	96282605	2945	2945	2945	2945	0
201	20230531	165600	96282605	2945	2945	2945	2945	0
202	20230531	165500	96282605	2945	2945	2945	2945	0
203	20230531	165400	96282605	2945	2945	2945	2945	0
204	20230531	165300	96282605	2945	2945	2945	2945	0
205	20230531	165200	96282605	2945	2945	2945	2945	0
206	20230531	165100	96282605	2945	2945	2945	2945	0
207	20230531	165000	96282605	2945	2945	2945	2945	0
208	20230531	164900	96282605	2945	2945	2945	2945	0
209	20230531	164800	96282605	2945	2945	2945	2945	0
210	20230531	164700	96282605	2945	2945	2945	2945	0
211	20230531	164600	96282605	2945	2945	2945	2945	0
212	20230531	164500	96282605	2945	2945	2945	2945	1537
213	20230531	164400	96282605	2945	2945	2945	2945	0
214	20230531	164300	96282605	2945	2945	2945	2945	0
215	20230531	164200	96282605	2945	2945	2945	2945	0
216	20230531	164100	96282605	2945	2945	2945	2945	0
217	20230531	164000	96282605	2945	2945	2945	2945	0
218	20230531	163900	96282605	2945	2945	2945	2945	0
219	20230531	163800	96282605	2945	2945	2945	2945	0
220	20230531	163700	96282605	2945	2945	2945	2945	0
221	20230531	163600	96282605	2945	2945	2945	2945	0
222	20230531	163500	96282605	2945	2945	2945	2945	0
223	20230531	163400	96282605	2945	2945	2945	2945	0
224	20230531	163300	96282605	2945	2945	2945	2945	0
225	20230531	163200	96282605	2945	2945	2945	2945	0
226	20230531	163100	96282605	2945	2945	2945	2945	0
227	20230531	163000	96282605	2945	2945	2945	2945	0
228	20230531	162900	96282605	2945	2945	2945	2945	0
229	20230531	162800	96282605	2945	2945	2945	2945	0
230	20230531	162700	96282605	2945	2945	2945	2945	0
231	20230531	162600	96282605	2945	2945	2945	2945	0
232	20230531	162500	96282605	2945	2945	2945	2945	0
233	20230531	162400	96282605	2945	2945	2945	2945	0
234	20230531	162300	96282605	2945	2945	2945	2945	0
235	20230531	162200	96282605	2945	2945	2945	2945	0
236	20230531	162100	96282605	2945	2945	2945	2945	0
237	20230531	162000	96282605	2945	2945	2945	2945	0
238	20230531	161900	96282605	2945	2945	2945	2945	0
239	20230531	161800	96282605	2945	2945	2945	2945	0
240	20230531	161700	96282605	2945	2945	2945	2945	0
241	20230531	161600	96282605	2945	2945	2945	2945	0
242	20230531	161500	96282605	2945	2945	2945	2945	1537
243	20230531	161400	96282605	2945	2945	2945	2945	0
244	20230531	161300	96282605	2945	2945	2945	2945	0
245	20230531	161200	96282605	2945	2945	2945	2945	0
246	20230531	161100	96282605	2945	2945	2945	2945	0
247	20230531	161000	96282605	2945	2945	2945	2945	0
248	20230531	160900	96282605	2945	2945	2945	2945	0
249	20230531	160800	96282605	2945	2945	2945	2945	0
250	20230531	160700	96282605	2945	2945	2945	2945	0
251	20230531	160600	96282605	2945	2945	2945	2945	0
252	20230531	160500	96282605	2945	2945	2945	2945	0
253	20230531	160400	96282605	2945	2945	2945	2945	0
254	20230531	160300	96282605	2945	2945	2945	2945	0
255	20230531	160200	96282605	2945	2945	2945	2945	0
256	20230531	160100	96282605	2945	2945	2945	2945	0
257	20230531	160000	96282605	2945	2945	2945	2945	0
258	20230531	155900	96282605	2945	2945	2945	2945	0
259	20230531	155800	96282605	2945	2945	2945	2945	0
260	20230531	155700	96282605	2945	2945	2945	2945	0
261	20230531	155600	96282605	2945	2945	2945	2945	0
262	20230531	155500	96282605	2945	2945	2945	2945	0
263	20230531	155400	96282605	2945	2945	2945	2945	0
264	20230531	155300	96282605	2945	2945	2945	2945	0
265	20230531	155200	96282605	2945	2945	2945	2945	0
266	20230531	155100	96282605	2945	2945	2945	2945	0
267	20230531	155000	96282605	2945	2945	2945	2945	0
268	20230531	154900	96282605	2945	2945	2945	2945	0
269	20230531	154800	96282605	2945	2945	2945	2945	0
270	20230531	154700	96282605	2945	2945	2945	2945	0
271	20230531	154600	96282605	2945	2945	2945	2945	0
272	20230531	154500	96282605	2945	2945	2945	2945	1537
273	20230531	154400	96282605	2945	2945	2945	2945	0
274	20230531	154300	96282605	2945	2945	2945	2945	0
275	20230531	154200	96282605	2945	2945	2945	2945	0
276	20230531	154100	96282605	2945	2945	2945	2945	0
277	20230531	154000	96282605	2945	2945	2945	2945	0
278	20230531	153900	96282605	2945	2945	2945	2945	0
279	20230531	153800	96282605	2945	2945	2945	2945	0
280	20230531	153700	96282605	2945	2945	2945	2945	0
281	20230531	153600	96282605	2945	2945	2945	2945	0
282	20230531	153500	96282605	2945	2945	2945	2945	0
283	20230531	153400	96282605	2945	2945	2945	2945	0
284	20230531	153300	96282605	2945	2945	2945	2945	0
285	20230531	153200	96282605	2945	2945	2945	2945	0
286	20230531	153100	96282605	2945	2945	2945	2945	0
287	20230531	153000	96282605	2945	2945	2945	2945	1537
288	20230531	152900	91756140	2945	2945	2945	2945	0
289	20230531	152800	91756140	2945	2945	2945	2945	0
290	20230531	152700	91756140	2945	2945	2945	2945	0
291	20230531	152600	91756140	2945	2945	2945	2945	0
292	20230531	152500	91756140	2945	2945	2945	2945	0
293	20230531	152400	91756140	2945	2945	2945	2945	0
294	20230531	152300	91756140	2945	2945	2945	2945	0
295	20230531	152200	91756140	2945	2945	2945	2945	0
296	20230531	152100	91756140	2945	2945	2945	2945	0
297	20230531	152000	91756140	2945	2945	2945	2945	0
298	20230531	151900	91756140	2945	2945	2945	2945	0
299	20230531	151800	91756140	2945	2945	2945	2945	1
300	20230531	151700	91753195	2930	2930	2930	2930	0
301	20230531	151600	91753195	2930	2930	2930	2930	4
302	20230531	151500	91741475	2945	2945	2945	2945	0
303	20230531	151400	91741475	2945	2945	2945	2945	1
304	20230531	151300	91738530	2945	2945	2945	2945	6
305	20230531	151200	91720860	2945	2945	2945	2945	0
306	20230531	151100	91720860	2945	2945	2945	2945	0
307	20230531	151000	91720860	2945	2945	2945	2945	0
308	20230531	150900	91720860	2945	2945	2945	2945	0
309	20230531	150800	91720860	2945	2945	2945	2945	0
310	20230531	150700	91720860	2945	2945	2945	2945	0
311	20230531	150600	91720860	2945	2945	2945	2945	102
312	20230531	150500	91420470	2930	2940	2940	2930	748
313	20230531	150400	89228375	2940	2940	2940	2940	0
314	20230531	150300	89228375	2940	2940	2940	2940	0
315	20230531	150200	89228375	2940	2940	2940	2940	0
316	20230531	150100	89228375	2940	2940	2940	2940	0
317	20230531	150000	89228375	2940	2940	2940	2940	0
318	20230531	145900	89228375	2940	2940	2940	2940	0
319	20230531	145800	89228375	2940	2940	2940	2940	0
320	20230531	145700	89228375	2940	2940	2940	2940	56
321	20230531	145600	89063735	2940	2940	2940	2940	14
322	20230531	145500	89022575	2945	2945	2945	2945	0
323	20230531	145400	89022575	2945	2945	2945	2945	0
324	20230531	145300	89022575	2945	2945	2945	2945	0
325	20230531	145200	89022575	2945	2945	2945	2945	0
326	20230531	145100	89022575	2945	2945	2945	2945	0
327	20230531	145000	89022575	2945	2945	2945	2945	0
328	20230531	144900	89022575	2945	2945	2945	2945	0
329	20230531	144800	89022575	2945	2945	2945	2945	0
330	20230531	144700	89022575	2945	2945	2945	2945	0
331	20230531	144600	89022575	2945	2945	2945	2945	0
332	20230531	144500	89022575	2945	2945	2945	2945	0
333	20230531	144400	89022575	2945	2945	2945	2945	0
334	20230531	144300	89022575	2945	2945	2945	2945	0
335	20230531	144200	89022575	2945	2945	2945	2945	0
336	20230531	144100	89022575	2945	2945	2945	2945	0
337	20230531	144000	89022575	2945	2945	2945	2945	1
338	20230531	143900	89019630	2930	2930	2930	2930	50
339	20230531	143800	88873130	2945	2945	2945	2945	0
340	20230531	143700	88873130	2945	2945	2945	2945	0
341	20230531	143600	88873130	2945	2945	2945	2945	0
342	20230531	143500	88873130	2945	2945	2945	2945	0
343	20230531	143400	88873130	2945	2945	2945	2945	0
344	20230531	143300	88873130	2945	2945	2945	2945	0
345	20230531	143200	88873130	2945	2945	2945	2945	0
346	20230531	143100	88873130	2945	2945	2945	2945	0
347	20230531	143000	88873130	2945	2945	2945	2945	0
348	20230531	142900	88873130	2945	2945	2945	2945	28
349	20230531	142800	88790670	2945	2945	2945	2945	0
350	20230531	142700	88790670	2945	2945	2945	2945	0
351	20230531	142600	88790670	2945	2945	2945	2945	0
352	20230531	142500	88790670	2945	2945	2945	2945	0
353	20230531	142400	88790670	2945	2945	2945	2945	0
354	20230531	142300	88790670	2945	2945	2945	2945	0
355	20230531	142200	88790670	2945	2945	2945	2945	500
356	20230531	142100	87318170	2945	2945	2945	2945	0
357	20230531	142000	87318170	2945	2945	2945	2945	0
358	20230531	141900	87318170	2945	2935	2945	2935	3
359	20230531	141800	87309350	2925	2925	2925	2925	0
360	20230531	141700	87309350	2925	2925	2925	2925	57
361	20230531	141600	87142625	2925	2925	2925	2925	0
362	20230531	141500	87142625	2925	2925	2925	2925	0
363	20230531	141400	87142625	2925	2925	2925	2925	0
364	20230531	141300	87142625	2925	2925	2925	2925	0
365	20230531	141200	87142625	2925	2930	2930	2925	362
366	20230531	141100	86083015	2925	2925	2925	2925	100
367	20230531	141000	85790515	2925	2925	2925	2925	200
368	20230531	140900	85205515	2925	2925	2925	2925	0
369	20230531	140800	85205515	2925	2925	2925	2925	300
370	20230531	140700	84328015	2925	2925	2925	2925	1
371	20230531	140600	84325090	2930	2930	2930	2930	0
372	20230531	140500	84325090	2930	2925	2930	2925	26
373	20230531	140400	84249010	2925	2925	2925	2925	0
374	20230531	140300	84249010	2925	2925	2925	2925	0
375	20230531	140200	84249010	2925	2925	2925	2925	0
376	20230531	140100	84249010	2925	2925	2925	2925	17
377	20230531	140000	84199285	2925	2930	2930	2925	13
378	20230531	135900	84161255	2925	2930	2930	2925	54
379	20230531	135800	84003165	2925	2925	2925	2925	229
380	20230531	135700	83333340	2930	2930	2930	2930	0
381	20230531	135600	83333340	2930	2930	2930	2930	3
382	20230531	135500	83324550	2925	2925	2925	2925	0
383	20230531	135400	83324550	2925	2925	2925	2925	135
384	20230531	135300	82929675	2925	2925	2925	2925	230
385	20230531	135200	82256925	2930	2930	2930	2930	0
386	20230531	135100	82256925	2930	2930	2930	2930	0
387	20230531	135000	82256925	2930	2930	2930	2930	2
388	20230531	134900	82251065	2925	2930	2930	2925	334
389	20230531	134800	81272525	2930	2930	2930	2930	688
390	20230531	134700	79256685	2930	2930	2930	2930	750
391	20230531	134600	77059185	2930	2930	2930	2930	190
392	20230531	134500	76502485	2930	2930	2930	2930	0
393	20230531	134400	76502485	2930	2930	2930	2930	0
394	20230531	134300	76502485	2930	2930	2930	2930	12
395	20230531	134200	76467325	2935	2940	2940	2935	2
396	20230531	134100	76461450	2945	2945	2945	2945	0
397	20230531	134000	76461450	2945	2945	2945	2945	0
398	20230531	133900	76461450	2945	2945	2945	2945	0
399	20230531	133800	76461450	2945	2945	2945	2945	18
400	20230531	133700	76408440	2945	2945	2945	2945	0
401	20230531	133600	76408440	2945	2945	2945	2945	1
402	20230531	133500	76405495	2955	2955	2955	2955	0
403	20230531	133400	76405495	2955	2955	2955	2955	0
404	20230531	133300	76405495	2955	2955	2955	2955	0
405	20230531	133200	76405495	2955	2955	2955	2955	0
406	20230531	133100	76405495	2955	2955	2955	2955	0
407	20230531	133000	76405495	2955	2955	2955	2955	28
408	20230531	132900	76322755	2955	2955	2955	2955	0
409	20230531	132800	76322755	2955	2955	2955	2955	0
410	20230531	132700	76322755	2955	2955	2955	2955	1
411	20230531	132600	76319800	2955	2955	2955	2955	0
412	20230531	132500	76319800	2955	2955	2955	2955	0
413	20230531	132400	76319800	2955	2955	2955	2955	0
414	20230531	132300	76319800	2955	2955	2955	2955	0
415	20230531	132200	76319800	2955	2955	2955	2955	0
416	20230531	132100	76319800	2955	2955	2955	2955	0
417	20230531	132000	76319800	2955	2955	2955	2955	0
418	20230531	131900	76319800	2955	2955	2955	2955	0
419	20230531	131800	76319800	2955	2955	2955	2955	0
420	20230531	131700	76319800	2955	2955	2955	2955	0
421	20230531	131600	76319800	2955	2955	2955	2955	0
422	20230531	131500	76319800	2955	2955	2955	2955	2
423	20230531	131400	76313890	2930	2930	2930	2930	0
424	20230531	131300	76313890	2930	2930	2930	2930	0
425	20230531	131200	76313890	2930	2930	2930	2930	0
426	20230531	131100	76313890	2930	2930	2930	2930	0
427	20230531	131000	76313890	2930	2930	2930	2930	0
428	20230531	130900	76313890	2930	2930	2930	2930	36
429	20230531	130800	76208410	2955	2955	2955	2955	0
430	20230531	130700	76208410	2955	2935	2955	2930	31
431	20230531	130600	76117550	2935	2935	2935	2935	6
432	20230531	130500	76099940	2955	2955	2955	2955	0
433	20230531	130400	76099940	2955	2955	2955	2955	0
434	20230531	130300	76099940	2955	2955	2955	2955	34
435	20230531	130200	75999470	2955	2955	2955	2955	1
436	20230531	130100	75996515	2935	2935	2935	2935	44
437	20230531	130000	75867375	2955	2955	2955	2955	0
438	20230531	125900	75867375	2955	2955	2955	2955	0
439	20230531	125800	75867375	2955	2955	2955	2955	0
440	20230531	125700	75867375	2955	2955	2955	2955	0
441	20230531	125600	75867375	2955	2955	2955	2955	0
442	20230531	125500	75867375	2955	2955	2955	2955	0
443	20230531	125400	75867375	2955	2955	2955	2955	0
444	20230531	125300	75867375	2955	2955	2955	2955	0
445	20230531	125200	75867375	2955	2955	2955	2955	0
446	20230531	125100	75867375	2955	2955	2955	2955	0
447	20230531	125000	75867375	2955	2955	2955	2955	0
448	20230531	124900	75867375	2955	2955	2955	2955	0
449	20230531	124800	75867375	2955	2955	2955	2955	0
450	20230531	124700	75867375	2955	2955	2955	2955	0
451	20230531	124600	75867375	2955	2955	2955	2955	0
452	20230531	124500	75867375	2955	2955	2955	2955	0
453	20230531	124400	75867375	2955	2955	2955	2955	0
454	20230531	124300	75867375	2955	2955	2955	2955	0
455	20230531	124200	75867375	2955	2955	2955	2955	0
456	20230531	124100	75867375	2955	2955	2955	2955	0
457	20230531	124000	75867375	2955	2955	2955	2955	0
458	20230531	123900	75867375	2955	2955	2955	2955	0
459	20230531	123800	75867375	2955	2935	2955	2935	165
460	20230531	123700	75383080	2935	2935	2935	2935	175
461	20230531	123600	74869455	2960	2960	2960	2960	0
462	20230531	123500	74869455	2960	2960	2960	2960	0
463	20230531	123400	74869455	2960	2960	2960	2960	0
464	20230531	123300	74869455	2960	2960	2960	2960	0
465	20230531	123200	74869455	2960	2960	2960	2960	0
466	20230531	123100	74869455	2960	2960	2960	2960	0
467	20230531	123000	74869455	2960	2960	2960	2960	2
468	20230531	122900	74863535	2955	2955	2955	2955	0
469	20230531	122800	74863535	2955	2955	2955	2955	0
470	20230531	122700	74863535	2955	2955	2955	2955	80
471	20230531	122600	74627135	2955	2955	2955	2955	2
472	20230531	122500	74621225	2935	2935	2935	2935	0
473	20230531	122400	74621225	2935	2935	2935	2935	0
474	20230531	122300	74621225	2935	2935	2935	2935	0
475	20230531	122200	74621225	2935	2935	2935	2935	0
476	20230531	122100	74621225	2935	2935	2935	2935	0
477	20230531	122000	74621225	2935	2935	2935	2935	170
478	20230531	121900	74122275	2935	2935	2935	2935	0
479	20230531	121800	74122275	2935	2935	2935	2935	3
480	20230531	121700	74113470	2955	2955	2955	2955	0
481	20230531	121600	74113470	2955	2955	2955	2955	0
482	20230531	121500	74113470	2955	2955	2955	2955	2
483	20230531	121400	74107560	2940	2940	2940	2940	0
484	20230531	121300	74107560	2940	2940	2940	2940	24
485	20230531	121200	74037000	2940	2940	2940	2940	8
486	20230531	121100	74013480	2940	2940	2940	2940	6
487	20230531	121000	73995840	2940	2940	2940	2940	53
488	20230531	120900	73840020	2940	2940	2940	2940	0
489	20230531	120800	73840020	2940	2945	2945	2940	170
490	20230531	120700	73340185	2950	2950	2950	2950	0
491	20230531	120600	73340185	2950	2950	2950	2950	400
492	20230531	120500	72160185	2950	2950	2950	2950	0
493	20230531	120400	72160185	2950	2950	2950	2950	0
494	20230531	120300	72160185	2950	2950	2950	2950	9
495	20230531	120200	72133635	2950	2950	2950	2950	0
496	20230531	120100	72133635	2950	2950	2950	2950	891
497	20230531	120000	69505185	2950	2950	2950	2950	30
498	20230531	115900	69416685	2950	2950	2950	2950	0
499	20230531	115800	69416685	2950	2950	2950	2950	3
500	20230531	115700	69407835	2950	2950	2950	2950	0
501	20230531	115600	69407835	2950	2950	2950	2950	0
502	20230531	115500	69407835	2950	2950	2950	2950	0
503	20230531	115400	69407835	2950	2945	2950	2945	62
504	20230531	115300	69225075	2945	2945	2945	2945	0
505	20230531	115200	69225075	2945	2945	2945	2945	0
506	20230531	115100	69225075	2945	2945	2945	2945	0
507	20230531	115000	69225075	2945	2945	2945	2945	0
508	20230531	114900	69225075	2945	2945	2945	2945	0
509	20230531	114800	69225075	2945	2945	2945	2945	0
510	20230531	114700	69225075	2945	2945	2945	2945	0
511	20230531	114600	69225075	2945	2945	2945	2945	0
512	20230531	114500	69225075	2945	2945	2945	2945	0
513	20230531	114400	69225075	2945	2945	2945	2945	0
514	20230531	114300	69225075	2945	2945	2945	2945	0
515	20230531	114200	69225075	2945	2945	2945	2945	0
516	20230531	114100	69225075	2945	2945	2945	2945	0
517	20230531	114000	69225075	2945	2945	2945	2945	0
518	20230531	113900	69225075	2945	2945	2945	2945	0
519	20230531	113800	69225075	2945	2945	2945	2945	0
520	20230531	113700	69225075	2945	2950	2950	2945	15
521	20230531	113600	69180870	2960	2960	2960	2960	0
522	20230531	113500	69180870	2960	2960	2960	2960	0
523	20230531	113400	69180870	2960	2960	2960	2960	0
524	20230531	113300	69180870	2960	2960	2960	2960	0
525	20230531	113200	69180870	2960	2960	2960	2960	0
526	20230531	113100	69180870	2960	2960	2960	2960	0
527	20230531	113000	69180870	2960	2960	2960	2960	0
528	20230531	112900	69180870	2960	2960	2960	2960	0
529	20230531	112800	69180870	2960	2960	2960	2960	0
530	20230531	112700	69180870	2960	2960	2960	2960	0
531	20230531	112600	69180870	2960	2960	2960	2960	0
532	20230531	112500	69180870	2960	2960	2960	2960	0
533	20230531	112400	69180870	2960	2960	2960	2960	0
534	20230531	112300	69180870	2960	2960	2960	2960	0
535	20230531	112200	69180870	2960	2960	2960	2960	0
536	20230531	112100	69180870	2960	2960	2960	2960	0
537	20230531	112000	69180870	2960	2960	2960	2960	0
538	20230531	111900	69180870	2960	2960	2960	2960	2
539	20230531	111800	69174950	2955	2955	2955	2955	0
540	20230531	111700	69174950	2955	2955	2955	2955	0
541	20230531	111600	69174950	2955	2955	2955	2955	0
542	20230531	111500	69174950	2955	2955	2955	2955	0
543	20230531	111400	69174950	2955	2955	2955	2955	0
544	20230531	111300	69174950	2955	2955	2955	2955	0
545	20230531	111200	69174950	2955	2955	2955	2955	234
546	20230531	111100	68483480	2960	2960	2960	2960	0
547	20230531	111000	68483480	2960	2960	2960	2960	0
548	20230531	110900	68483480	2960	2960	2960	2960	0
549	20230531	110800	68483480	2960	2960	2960	2960	0
550	20230531	110700	68483480	2960	2960	2960	2960	109
551	20230531	110600	68160840	2955	2955	2955	2955	0
552	20230531	110500	68160840	2955	2955	2955	2955	0
553	20230531	110400	68160840	2955	2955	2955	2955	0
554	20230531	110300	68160840	2955	2955	2955	2955	0
555	20230531	110200	68160840	2955	2955	2955	2955	0
556	20230531	110100	68160840	2955	2955	2955	2955	8
557	20230531	110000	68137200	2955	2955	2955	2955	27
558	20230531	105900	68057415	2960	2960	2960	2960	7
559	20230531	105800	68036695	2960	2960	2960	2960	0
560	20230531	105700	68036695	2960	2960	2960	2960	67
561	20230531	105600	67838375	2970	2970	2970	2970	0
562	20230531	105500	67838375	2970	2970	2970	2970	0
563	20230531	105400	67838375	2970	2970	2970	2970	0
564	20230531	105300	67838375	2970	2970	2970	2970	0
565	20230531	105200	67838375	2970	2970	2970	2970	0
566	20230531	105100	67838375	2970	2970	2970	2970	0
567	20230531	105000	67838375	2970	2970	2970	2970	0
568	20230531	104900	67838375	2970	2970	2970	2970	2
569	20230531	104800	67832435	2960	2960	2960	2960	558
570	20230531	104700	66180755	2960	2965	2965	2960	1410
571	20230531	104600	62007065	2965	2970	2970	2965	28
572	20230531	104500	61924035	2965	2965	2965	2965	2
573	20230531	104400	61918105	2965	2965	2965	2965	0
574	20230531	104300	61918105	2965	2965	2965	2965	0
575	20230531	104200	61918105	2965	2965	2965	2965	0
576	20230531	104100	61918105	2965	2965	2965	2965	9
577	20230531	104000	61891420	2975	2975	2975	2975	0
578	20230531	103900	61891420	2975	2975	2975	2975	1
579	20230531	103800	61888445	2980	2980	2980	2980	0
580	20230531	103700	61888445	2980	2980	2980	2980	0
581	20230531	103600	61888445	2980	2980	2980	2980	0
582	20230531	103500	61888445	2980	2980	2980	2980	0
583	20230531	103400	61888445	2980	2980	2980	2980	0
584	20230531	103300	61888445	2980	2980	2980	2980	0
585	20230531	103200	61888445	2980	2980	2980	2980	0
586	20230531	103100	61888445	2980	2980	2980	2980	0
587	20230531	103000	61888445	2980	2980	2980	2980	0
588	20230531	102900	61888445	2980	2980	2980	2980	0
589	20230531	102800	61888445	2980	2980	2980	2980	2
590	20230531	102700	61882485	2965	2965	2965	2965	0
591	20230531	102600	61882485	2965	2960	2965	2960	126
592	20230531	102500	61509025	2980	2980	2980	2980	0
593	20230531	102400	61509025	2980	2980	2980	2980	0
594	20230531	102300	61509025	2980	2980	2980	2980	0
595	20230531	102200	61509025	2980	2980	2980	2980	0
596	20230531	102100	61509025	2980	2980	2980	2980	0
597	20230531	102000	61509025	2980	2980	2980	2980	0
598	20230531	101900	61509025	2980	2980	2980	2980	0
599	20230531	101800	61509025	2980	2980	2980	2980	0
600	20230531	101700	61509025	2980	2980	2980	2980	0
601	20230531	101600	61509025	2980	2980	2980	2980	0
602	20230531	101500	61509025	2980	2960	2980	2960	4
603	20230531	101400	61497145	2985	2985	2985	2985	0
604	20230531	101300	61497145	2985	2985	2985	2985	0
605	20230531	101200	61497145	2985	2985	2985	2985	22
606	20230531	101100	61431475	2985	2985	2985	2985	0
607	20230531	101000	61431475	2985	2985	2985	2985	0
608	20230531	100900	61431475	2985	2985	2985	2985	0
609	20230531	100800	61431475	2985	2985	2985	2985	0
610	20230531	100700	61431475	2985	2985	2985	2985	0
611	20230531	100600	61431475	2985	2985	2985	2985	0
612	20230531	100500	61431475	2985	2965	2985	2965	231
613	20230531	100400	60744610	2955	2955	2955	2955	0
614	20230531	100300	60744610	2955	2955	2955	2955	0
615	20230531	100200	60744610	2955	2955	2955	2955	240
616	20230531	100100	60035410	2960	2960	2960	2960	66
617	20230531	100000	59840050	2955	2955	2955	2955	0
618	20230531	095900	59840050	2955	2955	2955	2955	0
619	20230531	095800	59840050	2955	2960	2960	2955	637
620	20230531	095700	57957195	2970	2970	2970	2970	0
621	20230531	095600	57957195	2970	2970	2970	2970	0
622	20230531	095500	57957195	2970	2970	2970	2970	0
623	20230531	095400	57957195	2970	2970	2970	2970	0
624	20230531	095300	57957195	2970	2970	2970	2970	0
625	20230531	095200	57957195	2970	2970	2970	2970	2
626	20230531	095100	57951255	2975	2975	2975	2975	0
627	20230531	095000	57951255	2975	2975	2975	2975	0
628	20230531	094900	57951255	2975	2965	2975	2955	405
629	20230531	094800	56752460	2980	2980	2980	2980	0
630	20230531	094700	56752460	2980	2980	2980	2980	0
631	20230531	094600	56752460	2980	2985	2985	2980	15
632	20230531	094500	56707695	2980	2965	2980	2965	2443
633	20230531	094400	49444090	2965	2965	2965	2965	0
634	20230531	094300	49444090	2965	2965	2965	2965	0
635	20230531	094200	49444090	2965	2965	2965	2965	0
636	20230531	094100	49444090	2965	2965	2965	2965	0
637	20230531	094000	49444090	2965	2960	2965	2960	263
638	20230531	093900	48665405	2960	2960	2960	2960	5
639	20230531	093800	48650605	2960	2960	2960	2960	0
640	20230531	093700	48650605	2960	2960	2960	2960	0
641	20230531	093600	48650605	2960	2960	2960	2960	21
642	20230531	093500	48588445	2960	2950	2960	2950	615
643	20230531	093400	46774175	2950	2950	2950	2950	0
644	20230531	093300	46774175	2950	2950	2950	2950	2000
645	20230531	093200	40874175	2960	2960	2960	2960	1
646	20230531	093100	40871215	2950	2960	2960	2950	595
647	20230531	093000	39115865	2965	2965	2965	2965	0
648	20230531	092900	39115865	2965	2965	2965	2965	0
649	20230531	092800	39115865	2965	2965	2965	2965	0
650	20230531	092700	39115865	2965	2960	2965	2960	2
651	20230531	092600	39109940	2955	2945	2955	2945	2635
652	20230531	092500	31344655	2945	2945	2945	2945	0
653	20230531	092400	31344655	2945	2945	2945	2945	5
654	20230531	092300	31329930	2950	2950	2950	2950	0
655	20230531	092200	31329930	2950	2950	2950	2950	1
656	20230531	092100	31326980	2945	2945	2945	2945	1
657	20230531	092000	31324035	2950	2950	2950	2950	0
658	20230531	091900	31324035	2950	2950	2950	2950	0
659	20230531	091800	31324035	2950	2945	2950	2945	2
660	20230531	091700	31318140	2950	2950	2950	2950	0
661	20230531	091600	31318140	2950	2950	2950	2950	0
662	20230531	091500	31318140	2950	2950	2950	2950	0
663	20230531	091400	31318140	2950	2970	2970	2935	1193
664	20230531	091300	27815080	2975	2975	2975	2975	0
665	20230531	091200	27815080	2975	2970	2975	2970	101
666	20230531	091100	27515105	2970	2940	2970	2935	44
667	20230531	091000	27385610	2975	2945	2975	2935	525
668	20230531	090900	25833880	2945	2930	2945	2930	5000
669	20230531	090800	11130725	2930	2925	2930	2925	956
670	20230531	090700	8329825	2905	2930	2930	2905	199
671	20230531	090600	7751225	2930	2930	2930	2930	44
672	20230531	090500	7622305	2945	2945	2945	2945	0
673	20230531	090400	7622305	2945	2915	2945	2905	497
674	20230531	090300	6175120	2945	2940	2945	2940	40
675	20230531	090200	6057360	2945	2945	2945	2945	1
676	20230531	090100	6054415	2940	2900	2940	2900	516
677	20230531	090000	4553000	2900	2900	2900	2900	1570