KissMeData/037350/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	182600	75766415	4095	4095	4095	4095	219
3	20230530	182500	75766415	4095	4095	4095	4095	0
4	20230530	182400	75766415	4095	4095	4095	4095	0
5	20230530	182300	75766415	4095	4095	4095	4095	0
6	20230530	182200	75766415	4095	4095	4095	4095	0
7	20230530	182100	75766415	4095	4095	4095	4095	0
8	20230530	182000	75766415	4095	4095	4095	4095	0
9	20230530	181900	75766415	4095	4095	4095	4095	0
10	20230530	181800	75766415	4095	4095	4095	4095	0
11	20230530	181700	75766415	4095	4095	4095	4095	0
12	20230530	181600	75766415	4095	4095	4095	4095	0
13	20230530	181500	75766415	4095	4095	4095	4095	0
14	20230530	181400	75766415	4095	4095	4095	4095	0
15	20230530	181300	75766415	4095	4095	4095	4095	0
16	20230530	181200	75766415	4095	4095	4095	4095	0
17	20230530	181100	75766415	4095	4095	4095	4095	0
18	20230530	181000	75766415	4095	4095	4095	4095	0
19	20230530	180900	75766415	4095	4095	4095	4095	0
20	20230530	180800	75766415	4095	4095	4095	4095	0
21	20230530	180700	75766415	4095	4095	4095	4095	0
22	20230530	180600	75766415	4095	4095	4095	4095	0
23	20230530	180500	75766415	4095	4095	4095	4095	0
24	20230530	180400	75766415	4095	4095	4095	4095	0
25	20230530	180300	75766415	4095	4095	4095	4095	0
26	20230530	180200	75766415	4095	4095	4095	4095	0
27	20230530	180100	75766415	4095	4095	4095	4095	0
28	20230530	180000	75766415	4095	4095	4095	4095	0
29	20230530	175900	75766415	4095	4095	4095	4095	0
30	20230530	175800	75766415	4095	4095	4095	4095	0
31	20230530	175700	75766415	4095	4095	4095	4095	0
32	20230530	175600	75766415	4095	4095	4095	4095	219
33	20230530	175500	75766415	4095	4095	4095	4095	0
34	20230530	175400	75766415	4095	4095	4095	4095	0
35	20230530	175300	75766415	4095	4095	4095	4095	0
36	20230530	175200	75766415	4095	4095	4095	4095	0
37	20230530	175100	75766415	4095	4095	4095	4095	0
38	20230530	175000	75766415	4095	4095	4095	4095	0
39	20230530	174900	75766415	4095	4095	4095	4095	0
40	20230530	174800	75766415	4095	4095	4095	4095	0
41	20230530	174700	75766415	4095	4095	4095	4095	0
42	20230530	174600	75766415	4095	4095	4095	4095	0
43	20230530	174500	75766415	4095	4095	4095	4095	0
44	20230530	174400	75766415	4095	4095	4095	4095	0
45	20230530	174300	75766415	4095	4095	4095	4095	0
46	20230530	174200	75766415	4095	4095	4095	4095	0
47	20230530	174100	75766415	4095	4095	4095	4095	0
48	20230530	174000	75766415	4095	4095	4095	4095	0
49	20230530	173900	75766415	4095	4095	4095	4095	0
50	20230530	173800	75766415	4095	4095	4095	4095	0
51	20230530	173700	75766415	4095	4095	4095	4095	0
52	20230530	173600	75766415	4095	4095	4095	4095	0
53	20230530	173500	75766415	4095	4095	4095	4095	0
54	20230530	173400	75766415	4095	4095	4095	4095	0
55	20230530	173300	75766415	4095	4095	4095	4095	0
56	20230530	173200	75766415	4095	4095	4095	4095	0
57	20230530	173100	75766415	4095	4095	4095	4095	0
58	20230530	173000	75766415	4095	4095	4095	4095	0
59	20230530	172900	75766415	4095	4095	4095	4095	0
60	20230530	172800	75766415	4095	4095	4095	4095	0
61	20230530	172700	75766415	4095	4095	4095	4095	0
62	20230530	172600	75766415	4095	4095	4095	4095	219
63	20230530	172500	75766415	4095	4095	4095	4095	0
64	20230530	172400	75766415	4095	4095	4095	4095	0
65	20230530	172300	75766415	4095	4095	4095	4095	0
66	20230530	172200	75766415	4095	4095	4095	4095	0
67	20230530	172100	75766415	4095	4095	4095	4095	0
68	20230530	172000	75766415	4095	4095	4095	4095	0
69	20230530	171900	75766415	4095	4095	4095	4095	0
70	20230530	171800	75766415	4095	4095	4095	4095	0
71	20230530	171700	75766415	4095	4095	4095	4095	0
72	20230530	171600	75766415	4095	4095	4095	4095	0
73	20230530	171500	75766415	4095	4095	4095	4095	0
74	20230530	171400	75766415	4095	4095	4095	4095	0
75	20230530	171300	75766415	4095	4095	4095	4095	0
76	20230530	171200	75766415	4095	4095	4095	4095	0
77	20230530	171100	75766415	4095	4095	4095	4095	0
78	20230530	171000	75766415	4095	4095	4095	4095	0
79	20230530	170900	75766415	4095	4095	4095	4095	0
80	20230530	170800	75766415	4095	4095	4095	4095	0
81	20230530	170700	75766415	4095	4095	4095	4095	0
82	20230530	170600	75766415	4095	4095	4095	4095	0
83	20230530	170500	75766415	4095	4095	4095	4095	0
84	20230530	170400	75766415	4095	4095	4095	4095	0
85	20230530	170300	75766415	4095	4095	4095	4095	0
86	20230530	170200	75766415	4095	4095	4095	4095	0
87	20230530	170100	75766415	4095	4095	4095	4095	0
88	20230530	170000	75766415	4095	4095	4095	4095	0
89	20230530	165900	75766415	4095	4095	4095	4095	0
90	20230530	165800	75766415	4095	4095	4095	4095	0
91	20230530	165700	75766415	4095	4095	4095	4095	0
92	20230530	165600	75766415	4095	4095	4095	4095	219
93	20230530	165500	75766415	4095	4095	4095	4095	0
94	20230530	165400	75766415	4095	4095	4095	4095	0
95	20230530	165300	75766415	4095	4095	4095	4095	0
96	20230530	165200	75766415	4095	4095	4095	4095	0
97	20230530	165100	75766415	4095	4095	4095	4095	0
98	20230530	165000	75766415	4095	4095	4095	4095	0
99	20230530	164900	75766415	4095	4095	4095	4095	0
100	20230530	164800	75766415	4095	4095	4095	4095	0
101	20230530	164700	75766415	4095	4095	4095	4095	0
102	20230530	164600	75766415	4095	4095	4095	4095	0
103	20230530	164500	75766415	4095	4095	4095	4095	0
104	20230530	164400	75766415	4095	4095	4095	4095	0
105	20230530	164300	75766415	4095	4095	4095	4095	0
106	20230530	164200	75766415	4095	4095	4095	4095	0
107	20230530	164100	75766415	4095	4095	4095	4095	0
108	20230530	164000	75766415	4095	4095	4095	4095	0
109	20230530	163900	75766415	4095	4095	4095	4095	0
110	20230530	163800	75766415	4095	4095	4095	4095	0
111	20230530	163700	75766415	4095	4095	4095	4095	0
112	20230530	163600	75766415	4095	4095	4095	4095	0
113	20230530	163500	75766415	4095	4095	4095	4095	0
114	20230530	163400	75766415	4095	4095	4095	4095	0
115	20230530	163300	75766415	4095	4095	4095	4095	0
116	20230530	163200	75766415	4095	4095	4095	4095	0
117	20230530	163100	75766415	4095	4095	4095	4095	0
118	20230530	163000	75766415	4095	4095	4095	4095	0
119	20230530	162900	75766415	4095	4095	4095	4095	0
120	20230530	162800	75766415	4095	4095	4095	4095	0
121	20230530	162700	75766415	4095	4095	4095	4095	0
122	20230530	162600	75766415	4095	4095	4095	4095	219
123	20230530	162500	75766415	4095	4095	4095	4095	0
124	20230530	162400	75766415	4095	4095	4095	4095	0
125	20230530	162300	75766415	4095	4095	4095	4095	0
126	20230530	162200	75766415	4095	4095	4095	4095	0
127	20230530	162100	75766415	4095	4095	4095	4095	0
128	20230530	162000	75766415	4095	4095	4095	4095	0
129	20230530	161900	75766415	4095	4095	4095	4095	0
130	20230530	161800	75766415	4095	4095	4095	4095	0
131	20230530	161700	75766415	4095	4095	4095	4095	0
132	20230530	161600	75766415	4095	4095	4095	4095	0
133	20230530	161500	75766415	4095	4095	4095	4095	0
134	20230530	161400	75766415	4095	4095	4095	4095	0
135	20230530	161300	75766415	4095	4095	4095	4095	0
136	20230530	161200	75766415	4095	4095	4095	4095	0
137	20230530	161100	75766415	4095	4095	4095	4095	0
138	20230530	161000	75766415	4095	4095	4095	4095	0
139	20230530	160900	75766415	4095	4095	4095	4095	0
140	20230530	160800	75766415	4095	4095	4095	4095	0
141	20230530	160700	75766415	4095	4095	4095	4095	0
142	20230530	160600	75766415	4095	4095	4095	4095	0
143	20230530	160500	75766415	4095	4095	4095	4095	0
144	20230530	160400	75766415	4095	4095	4095	4095	0
145	20230530	160300	75766415	4095	4095	4095	4095	0
146	20230530	160200	75766415	4095	4095	4095	4095	0
147	20230530	160100	75766415	4095	4095	4095	4095	0
148	20230530	160000	75766415	4095	4095	4095	4095	0
149	20230530	155900	75766415	4095	4095	4095	4095	0
150	20230530	155800	75766415	4095	4095	4095	4095	0
151	20230530	155700	75766415	4095	4095	4095	4095	0
152	20230530	155600	75766415	4095	4095	4095	4095	219
153	20230530	155500	75766415	4095	4095	4095	4095	0
154	20230530	155400	75766415	4095	4095	4095	4095	0
155	20230530	155300	75766415	4095	4095	4095	4095	0
156	20230530	155200	75766415	4095	4095	4095	4095	0
157	20230530	155100	75766415	4095	4095	4095	4095	0
158	20230530	155000	75766415	4095	4095	4095	4095	0
159	20230530	154900	75766415	4095	4095	4095	4095	0
160	20230530	154800	75766415	4095	4095	4095	4095	0
161	20230530	154700	75766415	4095	4095	4095	4095	0
162	20230530	154600	75766415	4095	4095	4095	4095	0
163	20230530	154500	75766415	4095	4095	4095	4095	0
164	20230530	154400	75766415	4095	4095	4095	4095	0
165	20230530	154300	75766415	4095	4095	4095	4095	0
166	20230530	154200	75766415	4095	4095	4095	4095	0
167	20230530	154100	75766415	4095	4095	4095	4095	0
168	20230530	154000	75766415	4095	4095	4095	4095	0
169	20230530	153900	75766415	4095	4095	4095	4095	0
170	20230530	153800	75766415	4095	4095	4095	4095	0
171	20230530	153700	75766415	4095	4095	4095	4095	0
172	20230530	153600	75766415	4095	4095	4095	4095	0
173	20230530	153500	75766415	4095	4095	4095	4095	0
174	20230530	153400	75766415	4095	4095	4095	4095	0
175	20230530	153300	75766415	4095	4095	4095	4095	0
176	20230530	153200	75766415	4095	4095	4095	4095	0
177	20230530	153100	75766415	4095	4095	4095	4095	0
178	20230530	153000	75766415	4095	4095	4095	4095	219
179	20230530	152900	74869610	4080	4080	4080	4080	0
180	20230530	152800	74869610	4080	4080	4080	4080	0
181	20230530	152700	74869610	4080	4080	4080	4080	0
182	20230530	152600	74869610	4080	4080	4080	4080	0
183	20230530	152500	74869610	4080	4080	4080	4080	0
184	20230530	152400	74869610	4080	4080	4080	4080	0
185	20230530	152300	74869610	4080	4080	4080	4080	0
186	20230530	152200	74869610	4080	4080	4080	4080	0
187	20230530	152100	74869610	4080	4080	4080	4080	0
188	20230530	152000	74869610	4080	4080	4080	4080	0
189	20230530	151900	74869610	4080	4080	4080	4080	0
190	20230530	151800	74869610	4080	4080	4080	4080	0
191	20230530	151700	74869610	4080	4080	4080	4080	0
192	20230530	151600	74869610	4080	4080	4080	4080	0
193	20230530	151500	74869610	4080	4080	4080	4080	0
194	20230530	151400	74869610	4080	4080	4080	4080	0
195	20230530	151300	74869610	4080	4080	4080	4080	0
196	20230530	151200	74869610	4080	4080	4080	4080	0
197	20230530	151100	74869610	4080	4080	4080	4080	0
198	20230530	151000	74869610	4080	4090	4090	4080	12
199	20230530	150900	74820560	4090	4090	4090	4090	0
200	20230530	150800	74820560	4090	4090	4090	4090	0
201	20230530	150700	74820560	4090	4090	4090	4090	0
202	20230530	150600	74820560	4090	4090	4090	4090	5
203	20230530	150500	74800110	4090	4090	4090	4090	0
204	20230530	150400	74800110	4090	4090	4090	4090	0
205	20230530	150300	74800110	4090	4090	4090	4090	0
206	20230530	150200	74800110	4090	4090	4090	4090	1
207	20230530	150100	74796020	4065	4065	4065	4065	0
208	20230530	150000	74796020	4065	4065	4065	4065	0
209	20230530	145900	74796020	4065	4065	4065	4065	0
210	20230530	145800	74796020	4065	4065	4065	4065	0
211	20230530	145700	74796020	4065	4065	4065	4065	0
212	20230530	145600	74796020	4065	4070	4070	4065	250
213	20230530	145500	73779680	4065	4070	4070	4065	237
214	20230530	145400	72816125	4065	4065	4065	4065	0
215	20230530	145300	72816125	4065	4065	4065	4065	0
216	20230530	145200	72816125	4065	4065	4065	4065	0
217	20230530	145100	72816125	4065	4065	4065	4065	0
218	20230530	145000	72816125	4065	4065	4065	4065	0
219	20230530	144900	72816125	4065	4065	4065	4065	0
220	20230530	144800	72816125	4065	4075	4075	4065	300
221	20230530	144700	71596120	4075	4075	4075	4075	0
222	20230530	144600	71596120	4075	4075	4075	4075	0
223	20230530	144500	71596120	4075	4075	4075	4075	0
224	20230530	144400	71596120	4075	4075	4075	4075	0
225	20230530	144300	71596120	4075	4075	4075	4075	0
226	20230530	144200	71596120	4075	4075	4075	4075	5
227	20230530	144100	71575745	4070	4070	4070	4070	0
228	20230530	144000	71575745	4070	4075	4075	4070	309
229	20230530	143900	70317055	4075	4075	4075	4075	0
230	20230530	143800	70317055	4075	4075	4075	4075	0
231	20230530	143700	70317055	4075	4075	4075	4075	0
232	20230530	143600	70317055	4075	4075	4075	4075	0
233	20230530	143500	70317055	4075	4075	4075	4075	0
234	20230530	143400	70317055	4075	4075	4075	4075	0
235	20230530	143300	70317055	4075	4075	4075	4075	0
236	20230530	143200	70317055	4075	4075	4075	4075	72
237	20230530	143100	70023655	4090	4090	4090	4090	0
238	20230530	143000	70023655	4090	4090	4090	4090	4
239	20230530	142900	70007295	4090	4090	4090	4090	0
240	20230530	142800	70007295	4090	4090	4090	4090	20
241	20230530	142700	69925495	4075	4075	4075	4075	0
242	20230530	142600	69925495	4075	4075	4075	4075	0
243	20230530	142500	69925495	4075	4080	4080	4075	100
244	20230530	142400	69517745	4075	4075	4075	4075	0
245	20230530	142300	69517745	4075	4075	4075	4075	0
246	20230530	142200	69517745	4075	4075	4075	4075	0
247	20230530	142100	69517745	4075	4075	4075	4075	0
248	20230530	142000	69517745	4075	4075	4075	4075	0
249	20230530	141900	69517745	4075	4075	4075	4075	0
250	20230530	141800	69517745	4075	4075	4075	4075	0
251	20230530	141700	69517745	4075	4075	4075	4075	0
252	20230530	141600	69517745	4075	4075	4075	4075	0
253	20230530	141500	69517745	4075	4075	4075	4075	80
254	20230530	141400	69191745	4075	4090	4090	4075	485
255	20230530	141300	67214085	4090	4090	4090	4090	0
256	20230530	141200	67214085	4090	4090	4090	4090	9
257	20230530	141100	67177275	4090	4090	4090	4090	156
258	20230530	141000	66539235	4095	4095	4095	4095	0
259	20230530	140900	66539235	4095	4095	4095	4095	50
260	20230530	140800	66334485	4095	4095	4095	4095	12
261	20230530	140700	66285345	4095	4095	4095	4095	0
262	20230530	140600	66285345	4095	4095	4095	4095	0
263	20230530	140500	66285345	4095	4095	4095	4095	9
264	20230530	140400	66248490	4095	4095	4095	4095	0
265	20230530	140300	66248490	4095	4095	4095	4095	0
266	20230530	140200	66248490	4095	4095	4095	4095	0
267	20230530	140100	66248490	4095	4095	4095	4095	10
268	20230530	140000	66207540	4095	4095	4095	4095	0
269	20230530	135900	66207540	4095	4095	4095	4095	0
270	20230530	135800	66207540	4095	4095	4095	4095	70
271	20230530	135700	65920890	4085	4085	4085	4085	0
272	20230530	135600	65920890	4085	4085	4085	4085	0
273	20230530	135500	65920890	4085	4085	4085	4085	0
274	20230530	135400	65920890	4085	4085	4085	4085	0
275	20230530	135300	65920890	4085	4085	4085	4085	0
276	20230530	135200	65920890	4085	4085	4085	4085	0
277	20230530	135100	65920890	4085	4085	4085	4085	0
278	20230530	135000	65920890	4085	4085	4085	4085	0
279	20230530	134900	65920890	4085	4085	4085	4085	0
280	20230530	134800	65920890	4085	4085	4085	4085	0
281	20230530	134700	65920890	4085	4085	4085	4085	0
282	20230530	134600	65920890	4085	4085	4085	4085	0
283	20230530	134500	65920890	4085	4085	4085	4085	0
284	20230530	134400	65920890	4085	4095	4095	4085	4
285	20230530	134300	65904530	4085	4085	4085	4085	1
286	20230530	134200	65900445	4085	4085	4085	4085	0
287	20230530	134100	65900445	4085	4085	4085	4085	0
288	20230530	134000	65900445	4085	4085	4085	4085	0
289	20230530	133900	65900445	4085	4085	4085	4085	0
290	20230530	133800	65900445	4085	4085	4085	4085	0
291	20230530	133700	65900445	4085	4085	4085	4085	0
292	20230530	133600	65900445	4085	4085	4085	4085	0
293	20230530	133500	65900445	4085	4085	4085	4085	0
294	20230530	133400	65900445	4085	4085	4085	4085	0
295	20230530	133300	65900445	4085	4085	4085	4085	0
296	20230530	133200	65900445	4085	4085	4085	4085	0
297	20230530	133100	65900445	4085	4085	4085	4085	0
298	20230530	133000	65900445	4085	4080	4085	4075	108
299	20230530	132900	65459900	4085	4085	4085	4085	29
300	20230530	132800	65341435	4085	4085	4085	4085	0
301	20230530	132700	65341435	4085	4085	4085	4085	0
302	20230530	132600	65341435	4085	4085	4085	4085	0
303	20230530	132500	65341435	4085	4085	4085	4085	6
304	20230530	132400	65316925	4085	4085	4085	4085	0
305	20230530	132300	65316925	4085	4085	4085	4085	100
306	20230530	132200	64908425	4080	4080	4080	4080	0
307	20230530	132100	64908425	4080	4080	4080	4080	0
308	20230530	132000	64908425	4080	4080	4080	4080	0
309	20230530	131900	64908425	4080	4080	4080	4080	0
310	20230530	131800	64908425	4080	4080	4080	4080	0
311	20230530	131700	64908425	4080	4080	4080	4080	0
312	20230530	131600	64908425	4080	4080	4080	4080	0
313	20230530	131500	64908425	4080	4080	4080	4080	0
314	20230530	131400	64908425	4080	4080	4080	4080	0
315	20230530	131300	64908425	4080	4080	4080	4080	0
316	20230530	131200	64908425	4080	4080	4080	4080	0
317	20230530	131100	64908425	4080	4080	4080	4080	0
318	20230530	131000	64908425	4080	4080	4080	4080	200
319	20230530	130900	64092425	4085	4085	4085	4085	0
320	20230530	130800	64092425	4085	4085	4085	4085	0
321	20230530	130700	64092425	4085	4085	4085	4085	5
322	20230530	130600	64072000	4085	4085	4085	4085	0
323	20230530	130500	64072000	4085	4085	4085	4085	2
324	20230530	130400	64063830	4085	4085	4085	4085	10
325	20230530	130300	64022980	4085	4085	4085	4085	0
326	20230530	130200	64022980	4085	4085	4085	4085	0
327	20230530	130100	64022980	4085	4085	4085	4085	0
328	20230530	130000	64022980	4085	4085	4085	4085	18
329	20230530	125900	63949450	4085	4085	4085	4085	0
330	20230530	125800	63949450	4085	4085	4085	4085	0
331	20230530	125700	63949450	4085	4085	4085	4085	0
332	20230530	125600	63949450	4085	4090	4090	4085	126
333	20230530	125500	63434720	4090	4090	4090	4090	10
334	20230530	125400	63393820	4090	4090	4090	4090	0
335	20230530	125300	63393820	4090	4090	4090	4090	0
336	20230530	125200	63393820	4090	4090	4090	4090	0
337	20230530	125100	63393820	4090	4090	4090	4090	0
338	20230530	125000	63393820	4090	4090	4090	4090	0
339	20230530	124900	63393820	4090	4090	4090	4090	36
340	20230530	124800	63246580	4090	4090	4090	4090	0
341	20230530	124700	63246580	4090	4090	4090	4090	100
342	20230530	124600	62837580	4095	4095	4095	4095	10
343	20230530	124500	62796630	4095	4095	4095	4095	0
344	20230530	124400	62796630	4095	4095	4095	4095	0
345	20230530	124300	62796630	4095	4095	4095	4095	0
346	20230530	124200	62796630	4095	4095	4095	4095	11
347	20230530	124100	62751585	4095	4095	4095	4095	0
348	20230530	124000	62751585	4095	4095	4095	4095	0
349	20230530	123900	62751585	4095	4095	4095	4095	0
350	20230530	123800	62751585	4095	4095	4095	4095	10
351	20230530	123700	62710635	4095	4095	4095	4095	10
352	20230530	123600	62669685	4095	4095	4095	4095	0
353	20230530	123500	62669685	4095	4095	4095	4095	0
354	20230530	123400	62669685	4095	4095	4095	4095	0
355	20230530	123300	62669685	4095	4095	4095	4095	0
356	20230530	123200	62669685	4095	4095	4095	4095	0
357	20230530	123100	62669685	4095	4095	4095	4095	0
358	20230530	123000	62669685	4095	4095	4095	4095	0
359	20230530	122900	62669685	4095	4095	4095	4095	90
360	20230530	122800	62301135	4100	4100	4100	4100	3
361	20230530	122700	62288835	4105	4105	4105	4105	4
362	20230530	122600	62272415	4095	4095	4095	4095	100
363	20230530	122500	61862915	4105	4105	4105	4105	0
364	20230530	122400	61862915	4105	4105	4105	4105	5
365	20230530	122300	61842390	4110	4110	4110	4110	1
366	20230530	122200	61838280	4110	4110	4110	4110	0
367	20230530	122100	61838280	4110	4110	4110	4110	0
368	20230530	122000	61838280	4110	4110	4110	4110	10
369	20230530	121900	61797180	4110	4110	4110	4110	10
370	20230530	121800	61756080	4110	4110	4110	4110	1
371	20230530	121700	61751970	4085	4085	4085	4085	0
372	20230530	121600	61751970	4085	4085	4085	4085	0
373	20230530	121500	61751970	4085	4085	4085	4085	0
374	20230530	121400	61751970	4085	4085	4085	4085	0
375	20230530	121300	61751970	4085	4085	4085	4085	0
376	20230530	121200	61751970	4085	4085	4085	4085	0
377	20230530	121100	61751970	4085	4085	4085	4085	0
378	20230530	121000	61751970	4085	4085	4085	4085	0
379	20230530	120900	61751970	4085	4085	4085	4085	0
380	20230530	120800	61751970	4085	4085	4085	4085	0
381	20230530	120700	61751970	4085	4085	4085	4085	0
382	20230530	120600	61751970	4085	4085	4085	4085	0
383	20230530	120500	61751970	4085	4085	4085	4085	0
384	20230530	120400	61751970	4085	4085	4085	4085	0
385	20230530	120300	61751970	4085	4085	4085	4085	0
386	20230530	120200	61751970	4085	4085	4085	4085	0
387	20230530	120100	61751970	4085	4085	4085	4085	214
388	20230530	120000	60877780	4095	4095	4095	4095	1
389	20230530	115900	60873685	4095	4110	4110	4095	110
390	20230530	115800	60423160	4110	4110	4110	4110	1
391	20230530	115700	60419050	4110	4110	4110	4110	0
392	20230530	115600	60419050	4110	4110	4110	4110	0
393	20230530	115500	60419050	4110	4110	4110	4110	11
394	20230530	115400	60373840	4110	4110	4110	4110	0
395	20230530	115300	60373840	4110	4110	4110	4110	0
396	20230530	115200	60373840	4110	4110	4110	4110	8
397	20230530	115100	60340960	4110	4110	4110	4110	0
398	20230530	115000	60340960	4110	4110	4110	4110	0
399	20230530	114900	60340960	4110	4110	4110	4110	0
400	20230530	114800	60340960	4110	4110	4110	4110	10
401	20230530	114700	60299860	4115	4115	4115	4115	0
402	20230530	114600	60299860	4115	4115	4115	4115	0
403	20230530	114500	60299860	4115	4115	4115	4115	0
404	20230530	114400	60299860	4115	4115	4115	4115	11
405	20230530	114300	60254595	4115	4115	4115	4115	0
406	20230530	114200	60254595	4115	4115	4115	4115	0
407	20230530	114100	60254595	4115	4115	4115	4115	7
408	20230530	114000	60225790	4115	4115	4115	4115	1
409	20230530	113900	60221675	4110	4100	4110	4100	124
410	20230530	113800	59712045	4110	4110	4110	4110	1
411	20230530	113700	59707935	4115	4115	4115	4115	39
412	20230530	113600	59547450	4120	4120	4120	4120	0
413	20230530	113500	59547450	4120	4120	4120	4120	1
414	20230530	113400	59543330	4115	4115	4115	4115	227
415	20230530	113300	58609225	4115	4115	4115	4115	2
416	20230530	113200	58600995	4100	4115	4115	4100	347
417	20230530	113100	57174740	4110	4110	4110	4110	2
418	20230530	113000	57166520	4110	4110	4110	4110	372
419	20230530	112900	55637600	4100	4100	4100	4100	0
420	20230530	112800	55637600	4100	4100	4100	4100	0
421	20230530	112700	55637600	4100	4100	4100	4100	120
422	20230530	112600	55145600	4095	4095	4095	4095	50
423	20230530	112500	54940850	4095	4095	4095	4095	0
424	20230530	112400	54940850	4095	4110	4110	4095	25
425	20230530	112300	54838175	4110	4095	4110	4095	466
426	20230530	112200	52926170	4095	4095	4095	4095	1
427	20230530	112100	52922075	4090	4090	4090	4090	7
428	20230530	112000	52893445	4080	4080	4080	4080	0
429	20230530	111900	52893445	4080	4080	4080	4080	0
430	20230530	111800	52893445	4080	4080	4080	4080	400
431	20230530	111700	51261445	4080	4080	4080	4080	0
432	20230530	111600	51261445	4080	4080	4080	4080	0
433	20230530	111500	51261445	4080	4080	4080	4080	0
434	20230530	111400	51261445	4080	4080	4080	4080	0
435	20230530	111300	51261445	4080	4080	4080	4080	0
436	20230530	111200	51261445	4080	4080	4080	4080	5
437	20230530	111100	51241045	4080	4080	4080	4080	0
438	20230530	111000	51241045	4080	4080	4080	4080	190
439	20230530	110900	50465845	4080	4080	4080	4080	10
440	20230530	110800	50425045	4070	4070	4070	4070	0
441	20230530	110700	50425045	4070	4070	4070	4070	0
442	20230530	110600	50425045	4070	4065	4070	4065	607
443	20230530	110500	47957560	4055	4055	4055	4055	0
444	20230530	110400	47957560	4055	4055	4055	4055	0
445	20230530	110300	47957560	4055	4055	4055	4055	0
446	20230530	110200	47957560	4055	4060	4060	4055	781
447	20230530	110100	44787985	4055	4055	4055	4055	33
448	20230530	110000	44654170	4055	4055	4055	4055	0
449	20230530	105900	44654170	4055	4055	4055	4055	0
450	20230530	105800	44654170	4055	4055	4055	4055	0
451	20230530	105700	44654170	4055	4055	4055	4055	0
452	20230530	105600	44654170	4055	4055	4055	4055	0
453	20230530	105500	44654170	4055	4055	4055	4055	0
454	20230530	105400	44654170	4055	4055	4055	4055	0
455	20230530	105300	44654170	4055	4055	4055	4055	170
456	20230530	105200	43964820	4055	4055	4055	4055	0
457	20230530	105100	43964820	4055	4055	4055	4055	0
458	20230530	105000	43964820	4055	4055	4055	4055	0
459	20230530	104900	43964820	4055	4055	4055	4055	0
460	20230530	104800	43964820	4055	4055	4055	4055	65
461	20230530	104700	43701245	4055	4055	4055	4055	0
462	20230530	104600	43701245	4055	4055	4055	4055	32
463	20230530	104500	43571485	4060	4060	4060	4060	124
464	20230530	104400	43068045	4060	4060	4060	4060	0
465	20230530	104300	43068045	4060	4060	4060	4060	5
466	20230530	104200	43047745	4060	4060	4060	4060	0
467	20230530	104100	43047745	4060	4060	4060	4060	0
468	20230530	104000	43047745	4060	4060	4060	4060	8
469	20230530	103900	43015265	4060	4060	4060	4060	0
470	20230530	103800	43015265	4060	4060	4060	4060	511
471	20230530	103700	40940605	4060	4060	4060	4060	6
472	20230530	103600	40916245	4050	4060	4060	4050	1126
473	20230530	103500	36355745	4060	4060	4060	4060	0
474	20230530	103400	36355745	4060	4060	4060	4060	28
475	20230530	103300	36242065	4050	4050	4050	4050	0
476	20230530	103200	36242065	4050	4050	4050	4050	563
477	20230530	103100	33961915	4060	4060	4060	4060	100
478	20230530	103000	33555915	4060	4060	4060	4060	0
479	20230530	102900	33555915	4060	4060	4060	4060	103
480	20230530	102800	33137735	4060	4060	4060	4060	0
481	20230530	102700	33137735	4060	4060	4060	4060	0
482	20230530	102600	33137735	4060	4060	4060	4060	0
483	20230530	102500	33137735	4060	4060	4060	4060	10
484	20230530	102400	33097135	4060	4060	4060	4060	0
485	20230530	102300	33097135	4060	4060	4060	4060	0
486	20230530	102200	33097135	4060	4060	4060	4060	3
487	20230530	102100	33084955	4060	4060	4060	4060	0
488	20230530	102000	33084955	4060	4060	4060	4060	9
489	20230530	101900	33048415	4050	4055	4055	4050	250
490	20230530	101800	32035910	4050	4050	4050	4050	0
491	20230530	101700	32035910	4050	4050	4050	4050	0
492	20230530	101600	32035910	4050	4050	4050	4050	0
493	20230530	101500	32035910	4050	4050	4050	4050	0
494	20230530	101400	32035910	4050	4050	4050	4050	0
495	20230530	101300	32035910	4050	4050	4050	4050	0
496	20230530	101200	32035910	4050	4050	4050	4050	0
497	20230530	101100	32035910	4050	4050	4050	4050	0
498	20230530	101000	32035910	4050	4050	4050	4050	500
499	20230530	100900	30010910	4055	4055	4055	4055	638
500	20230530	100800	27423820	4060	4060	4060	4060	350
501	20230530	100700	26002820	4060	4060	4060	4060	11
502	20230530	100600	25958160	4060	4060	4060	4060	100
503	20230530	100500	25552160	4060	4060	4060	4060	3
504	20230530	100400	25539980	4060	4060	4060	4060	3
505	20230530	100300	25527800	4060	4060	4060	4060	3
506	20230530	100200	25515620	4060	4060	4060	4060	819
507	20230530	100100	22190480	4060	4065	4065	4060	217
508	20230530	100000	21309100	4065	4065	4065	4065	0
509	20230530	095900	21309100	4065	4065	4065	4065	0
510	20230530	095800	21309100	4065	4065	4065	4065	0
511	20230530	095700	21309100	4065	4065	4065	4065	0
512	20230530	095600	21309100	4065	4065	4065	4065	0
513	20230530	095500	21309100	4065	4065	4065	4065	0
514	20230530	095400	21309100	4065	4065	4065	4065	1
515	20230530	095300	21305035	4065	4065	4065	4065	0
516	20230530	095200	21305035	4065	4065	4065	4065	0
517	20230530	095100	21305035	4065	4065	4065	4065	0
518	20230530	095000	21305035	4065	4065	4065	4065	0
519	20230530	094900	21305035	4065	4065	4065	4065	841
520	20230530	094800	17886370	4070	4070	4070	4070	108
521	20230530	094700	17446810	4070	4070	4070	4070	0
522	20230530	094600	17446810	4070	4070	4070	4070	0
523	20230530	094500	17446810	4070	4070	4070	4070	0
524	20230530	094400	17446810	4070	4070	4070	4070	0
525	20230530	094300	17446810	4070	4075	4075	4070	95
526	20230530	094200	17059970	4075	4075	4075	4075	72
527	20230530	094100	16766570	4075	4075	4075	4075	0
528	20230530	094000	16766570	4075	4075	4075	4075	100
529	20230530	093900	16359070	4070	4070	4070	4070	93
530	20230530	093800	15980560	4070	4070	4070	4070	10
531	20230530	093700	15939860	4070	4070	4070	4070	3
532	20230530	093600	15927650	4070	4070	4070	4070	294
533	20230530	093500	14731070	4075	4075	4075	4075	9
534	20230530	093400	14694395	4075	4075	4075	4075	0
535	20230530	093300	14694395	4075	4075	4075	4075	309
536	20230530	093200	13435220	4075	4075	4075	4075	10
537	20230530	093100	13394470	4080	4080	4080	4080	11
538	20230530	093000	13349590	4080	4080	4080	4080	1
539	20230530	092900	13345510	4080	4080	4080	4080	4
540	20230530	092800	13329190	4080	4080	4080	4080	0
541	20230530	092700	13329190	4080	4080	4080	4080	0
542	20230530	092600	13329190	4080	4080	4080	4080	0
543	20230530	092500	13329190	4080	4080	4080	4080	706
544	20230530	092400	10448710	4080	4080	4080	4080	299
545	20230530	092300	9228790	4080	4080	4080	4080	0
546	20230530	092200	9228790	4080	4080	4080	4080	2
547	20230530	092100	9220630	4080	4080	4080	4080	0
548	20230530	092000	9220630	4080	4080	4080	4080	7
549	20230530	091900	9192070	4080	4090	4090	4080	33
550	20230530	091800	9057300	4080	4080	4080	4080	1498
551	20230530	091700	2945460	4065	4065	4065	4065	0
552	20230530	091600	2945460	4065	4065	4065	4065	10
553	20230530	091500	2904810	4065	4065	4065	4065	8
554	20230530	091400	2872290	4065	4065	4065	4065	0
555	20230530	091300	2872290	4065	4065	4065	4065	0
556	20230530	091200	2872290	4065	4060	4080	4060	49
557	20230530	091100	2672865	4065	4065	4065	4065	1
558	20230530	091000	2668800	4065	4065	4065	4065	104
559	20230530	090900	2246040	4065	4065	4065	4065	140
560	20230530	090800	1676940	4065	4065	4065	4065	32
561	20230530	090700	1546860	4060	4060	4060	4060	0
562	20230530	090600	1546860	4060	4060	4060	4060	0
563	20230530	090500	1546860	4060	4060	4060	4060	281
564	20230530	090400	406000	4060	4060	4060	4060	0
565	20230530	090300	406000	4060	4060	4060	4060	0
566	20230530	090200	406000	4060	4060	4060	4060	56
567	20230530	090100	178640	4060	4060	4060	4060	0
568	20230530	090000	178640	4060	4060	4060	4060	44