KissMeData/003460/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	204800	15313920	2440	2440	2440	2440	763
3	20230531	204700	15313920	2440	2440	2440	2440	0
4	20230531	204600	15313920	2440	2440	2440	2440	0
5	20230531	204500	15313920	2440	2440	2440	2440	0
6	20230531	204400	15313920	2440	2440	2440	2440	0
7	20230531	204300	15313920	2440	2440	2440	2440	0
8	20230531	204200	15313920	2440	2440	2440	2440	0
9	20230531	204100	15313920	2440	2440	2440	2440	0
10	20230531	204000	15313920	2440	2440	2440	2440	0
11	20230531	203900	15313920	2440	2440	2440	2440	0
12	20230531	203800	15313920	2440	2440	2440	2440	0
13	20230531	203700	15313920	2440	2440	2440	2440	0
14	20230531	203600	15313920	2440	2440	2440	2440	0
15	20230531	203500	15313920	2440	2440	2440	2440	0
16	20230531	203400	15313920	2440	2440	2440	2440	0
17	20230531	203300	15313920	2440	2440	2440	2440	0
18	20230531	203200	15313920	2440	2440	2440	2440	0
19	20230531	203100	15313920	2440	2440	2440	2440	0
20	20230531	203000	15313920	2440	2440	2440	2440	0
21	20230531	202900	15313920	2440	2440	2440	2440	0
22	20230531	202800	15313920	2440	2440	2440	2440	0
23	20230531	202700	15313920	2440	2440	2440	2440	0
24	20230531	202600	15313920	2440	2440	2440	2440	0
25	20230531	202500	15313920	2440	2440	2440	2440	0
26	20230531	202400	15313920	2440	2440	2440	2440	0
27	20230531	202300	15313920	2440	2440	2440	2440	0
28	20230531	202200	15313920	2440	2440	2440	2440	0
29	20230531	202100	15313920	2440	2440	2440	2440	0
30	20230531	202000	15313920	2440	2440	2440	2440	0
31	20230531	201900	15313920	2440	2440	2440	2440	0
32	20230531	201800	15313920	2440	2440	2440	2440	763
33	20230531	201700	15313920	2440	2440	2440	2440	0
34	20230531	201600	15313920	2440	2440	2440	2440	0
35	20230531	201500	15313920	2440	2440	2440	2440	0
36	20230531	201400	15313920	2440	2440	2440	2440	0
37	20230531	201300	15313920	2440	2440	2440	2440	0
38	20230531	201200	15313920	2440	2440	2440	2440	0
39	20230531	201100	15313920	2440	2440	2440	2440	0
40	20230531	201000	15313920	2440	2440	2440	2440	0
41	20230531	200900	15313920	2440	2440	2440	2440	0
42	20230531	200800	15313920	2440	2440	2440	2440	0
43	20230531	200700	15313920	2440	2440	2440	2440	0
44	20230531	200600	15313920	2440	2440	2440	2440	0
45	20230531	200500	15313920	2440	2440	2440	2440	0
46	20230531	200400	15313920	2440	2440	2440	2440	0
47	20230531	200300	15313920	2440	2440	2440	2440	0
48	20230531	200200	15313920	2440	2440	2440	2440	0
49	20230531	200100	15313920	2440	2440	2440	2440	0
50	20230531	200000	15313920	2440	2440	2440	2440	0
51	20230531	195900	15313920	2440	2440	2440	2440	0
52	20230531	195800	15313920	2440	2440	2440	2440	0
53	20230531	195700	15313920	2440	2440	2440	2440	0
54	20230531	195600	15313920	2440	2440	2440	2440	0
55	20230531	195500	15313920	2440	2440	2440	2440	0
56	20230531	195400	15313920	2440	2440	2440	2440	0
57	20230531	195300	15313920	2440	2440	2440	2440	0
58	20230531	195200	15313920	2440	2440	2440	2440	0
59	20230531	195100	15313920	2440	2440	2440	2440	0
60	20230531	195000	15313920	2440	2440	2440	2440	0
61	20230531	194900	15313920	2440	2440	2440	2440	0
62	20230531	194800	15313920	2440	2440	2440	2440	763
63	20230531	194700	15313920	2440	2440	2440	2440	0
64	20230531	194600	15313920	2440	2440	2440	2440	0
65	20230531	194500	15313920	2440	2440	2440	2440	0
66	20230531	194400	15313920	2440	2440	2440	2440	0
67	20230531	194300	15313920	2440	2440	2440	2440	0
68	20230531	194200	15313920	2440	2440	2440	2440	0
69	20230531	194100	15313920	2440	2440	2440	2440	0
70	20230531	194000	15313920	2440	2440	2440	2440	0
71	20230531	193900	15313920	2440	2440	2440	2440	0
72	20230531	193800	15313920	2440	2440	2440	2440	0
73	20230531	193700	15313920	2440	2440	2440	2440	0
74	20230531	193600	15313920	2440	2440	2440	2440	0
75	20230531	193500	15313920	2440	2440	2440	2440	0
76	20230531	193400	15313920	2440	2440	2440	2440	0
77	20230531	193300	15313920	2440	2440	2440	2440	0
78	20230531	193200	15313920	2440	2440	2440	2440	0
79	20230531	193100	15313920	2440	2440	2440	2440	0
80	20230531	193000	15313920	2440	2440	2440	2440	0
81	20230531	192900	15313920	2440	2440	2440	2440	0
82	20230531	192800	15313920	2440	2440	2440	2440	0
83	20230531	192700	15313920	2440	2440	2440	2440	0
84	20230531	192600	15313920	2440	2440	2440	2440	0
85	20230531	192500	15313920	2440	2440	2440	2440	0
86	20230531	192400	15313920	2440	2440	2440	2440	0
87	20230531	192300	15313920	2440	2440	2440	2440	0
88	20230531	192200	15313920	2440	2440	2440	2440	0
89	20230531	192100	15313920	2440	2440	2440	2440	0
90	20230531	192000	15313920	2440	2440	2440	2440	0
91	20230531	191900	15313920	2440	2440	2440	2440	0
92	20230531	191800	15313920	2440	2440	2440	2440	763
93	20230531	191700	15313920	2440	2440	2440	2440	0
94	20230531	191600	15313920	2440	2440	2440	2440	0
95	20230531	191500	15313920	2440	2440	2440	2440	0
96	20230531	191400	15313920	2440	2440	2440	2440	0
97	20230531	191300	15313920	2440	2440	2440	2440	0
98	20230531	191200	15313920	2440	2440	2440	2440	0
99	20230531	191100	15313920	2440	2440	2440	2440	0
100	20230531	191000	15313920	2440	2440	2440	2440	0
101	20230531	190900	15313920	2440	2440	2440	2440	0
102	20230531	190800	15313920	2440	2440	2440	2440	0
103	20230531	190700	15313920	2440	2440	2440	2440	0
104	20230531	190600	15313920	2440	2440	2440	2440	0
105	20230531	190500	15313920	2440	2440	2440	2440	0
106	20230531	190400	15313920	2440	2440	2440	2440	0
107	20230531	190300	15313920	2440	2440	2440	2440	0
108	20230531	190200	15313920	2440	2440	2440	2440	0
109	20230531	190100	15313920	2440	2440	2440	2440	0
110	20230531	190000	15313920	2440	2440	2440	2440	0
111	20230531	185900	15313920	2440	2440	2440	2440	0
112	20230531	185800	15313920	2440	2440	2440	2440	0
113	20230531	185700	15313920	2440	2440	2440	2440	0
114	20230531	185600	15313920	2440	2440	2440	2440	0
115	20230531	185500	15313920	2440	2440	2440	2440	0
116	20230531	185400	15313920	2440	2440	2440	2440	0
117	20230531	185300	15313920	2440	2440	2440	2440	0
118	20230531	185200	15313920	2440	2440	2440	2440	0
119	20230531	185100	15313920	2440	2440	2440	2440	0
120	20230531	185000	15313920	2440	2440	2440	2440	0
121	20230531	184900	15313920	2440	2440	2440	2440	0
122	20230531	184800	15313920	2440	2440	2440	2440	763
123	20230531	184700	15313920	2440	2440	2440	2440	0
124	20230531	184600	15313920	2440	2440	2440	2440	0
125	20230531	184500	15313920	2440	2440	2440	2440	0
126	20230531	184400	15313920	2440	2440	2440	2440	0
127	20230531	184300	15313920	2440	2440	2440	2440	0
128	20230531	184200	15313920	2440	2440	2440	2440	0
129	20230531	184100	15313920	2440	2440	2440	2440	0
130	20230531	184000	15313920	2440	2440	2440	2440	0
131	20230531	183900	15313920	2440	2440	2440	2440	0
132	20230531	183800	15313920	2440	2440	2440	2440	0
133	20230531	183700	15313920	2440	2440	2440	2440	0
134	20230531	183600	15313920	2440	2440	2440	2440	0
135	20230531	183500	15313920	2440	2440	2440	2440	0
136	20230531	183400	15313920	2440	2440	2440	2440	0
137	20230531	183300	15313920	2440	2440	2440	2440	0
138	20230531	183200	15313920	2440	2440	2440	2440	0
139	20230531	183100	15313920	2440	2440	2440	2440	0
140	20230531	183000	15313920	2440	2440	2440	2440	0
141	20230531	182900	15313920	2440	2440	2440	2440	0
142	20230531	182800	15313920	2440	2440	2440	2440	0
143	20230531	182700	15313920	2440	2440	2440	2440	0
144	20230531	182600	15313920	2440	2440	2440	2440	0
145	20230531	182500	15313920	2440	2440	2440	2440	0
146	20230531	182400	15313920	2440	2440	2440	2440	0
147	20230531	182300	15313920	2440	2440	2440	2440	0
148	20230531	182200	15313920	2440	2440	2440	2440	0
149	20230531	182100	15313920	2440	2440	2440	2440	0
150	20230531	182000	15313920	2440	2440	2440	2440	0
151	20230531	181900	15313920	2440	2440	2440	2440	0
152	20230531	181800	15313920	2440	2440	2440	2440	763
153	20230531	181700	15313920	2440	2440	2440	2440	0
154	20230531	181600	15313920	2440	2440	2440	2440	0
155	20230531	181500	15313920	2440	2440	2440	2440	0
156	20230531	181400	15313920	2440	2440	2440	2440	0
157	20230531	181300	15313920	2440	2440	2440	2440	0
158	20230531	181200	15313920	2440	2440	2440	2440	0
159	20230531	181100	15313920	2440	2440	2440	2440	0
160	20230531	181000	15313920	2440	2440	2440	2440	0
161	20230531	180900	15313920	2440	2440	2440	2440	0
162	20230531	180800	15313920	2440	2440	2440	2440	0
163	20230531	180700	15313920	2440	2440	2440	2440	0
164	20230531	180600	15313920	2440	2440	2440	2440	0
165	20230531	180500	15313920	2440	2440	2440	2440	0
166	20230531	180400	15313920	2440	2440	2440	2440	0
167	20230531	180300	15313920	2440	2440	2440	2440	0
168	20230531	180200	15313920	2440	2440	2440	2440	0
169	20230531	180100	15313920	2440	2440	2440	2440	0
170	20230531	180000	15313920	2440	2440	2440	2440	0
171	20230531	175900	15313920	2440	2440	2440	2440	0
172	20230531	175800	15313920	2440	2440	2440	2440	0
173	20230531	175700	15313920	2440	2440	2440	2440	0
174	20230531	175600	15313920	2440	2440	2440	2440	0
175	20230531	175500	15313920	2440	2440	2440	2440	0
176	20230531	175400	15313920	2440	2440	2440	2440	0
177	20230531	175300	15313920	2440	2440	2440	2440	0
178	20230531	175200	15313920	2440	2440	2440	2440	0
179	20230531	175100	15313920	2440	2440	2440	2440	0
180	20230531	175000	15313920	2440	2440	2440	2440	0
181	20230531	174900	15313920	2440	2440	2440	2440	0
182	20230531	174800	15313920	2440	2440	2440	2440	763
183	20230531	174700	15313920	2440	2440	2440	2440	0
184	20230531	174600	15313920	2440	2440	2440	2440	0
185	20230531	174500	15313920	2440	2440	2440	2440	0
186	20230531	174400	15313920	2440	2440	2440	2440	0
187	20230531	174300	15313920	2440	2440	2440	2440	0
188	20230531	174200	15313920	2440	2440	2440	2440	0
189	20230531	174100	15313920	2440	2440	2440	2440	0
190	20230531	174000	15313920	2440	2440	2440	2440	0
191	20230531	173900	15313920	2440	2440	2440	2440	0
192	20230531	173800	15313920	2440	2440	2440	2440	0
193	20230531	173700	15313920	2440	2440	2440	2440	0
194	20230531	173600	15313920	2440	2440	2440	2440	0
195	20230531	173500	15313920	2440	2440	2440	2440	0
196	20230531	173400	15313920	2440	2440	2440	2440	0
197	20230531	173300	15313920	2440	2440	2440	2440	0
198	20230531	173200	15313920	2440	2440	2440	2440	0
199	20230531	173100	15313920	2440	2440	2440	2440	0
200	20230531	173000	15313920	2440	2440	2440	2440	0
201	20230531	172900	15313920	2440	2440	2440	2440	0
202	20230531	172800	15313920	2440	2440	2440	2440	0
203	20230531	172700	15313920	2440	2440	2440	2440	0
204	20230531	172600	15313920	2440	2440	2440	2440	0
205	20230531	172500	15313920	2440	2440	2440	2440	0
206	20230531	172400	15313920	2440	2440	2440	2440	0
207	20230531	172300	15313920	2440	2440	2440	2440	0
208	20230531	172200	15313920	2440	2440	2440	2440	0
209	20230531	172100	15313920	2440	2440	2440	2440	0
210	20230531	172000	15313920	2440	2440	2440	2440	0
211	20230531	171900	15313920	2440	2440	2440	2440	0
212	20230531	171800	15313920	2440	2440	2440	2440	763
213	20230531	171700	15313920	2440	2440	2440	2440	0
214	20230531	171600	15313920	2440	2440	2440	2440	0
215	20230531	171500	15313920	2440	2440	2440	2440	0
216	20230531	171400	15313920	2440	2440	2440	2440	0
217	20230531	171300	15313920	2440	2440	2440	2440	0
218	20230531	171200	15313920	2440	2440	2440	2440	0
219	20230531	171100	15313920	2440	2440	2440	2440	0
220	20230531	171000	15313920	2440	2440	2440	2440	0
221	20230531	170900	15313920	2440	2440	2440	2440	0
222	20230531	170800	15313920	2440	2440	2440	2440	0
223	20230531	170700	15313920	2440	2440	2440	2440	0
224	20230531	170600	15313920	2440	2440	2440	2440	0
225	20230531	170500	15313920	2440	2440	2440	2440	0
226	20230531	170400	15313920	2440	2440	2440	2440	0
227	20230531	170300	15313920	2440	2440	2440	2440	0
228	20230531	170200	15313920	2440	2440	2440	2440	0
229	20230531	170100	15313920	2440	2440	2440	2440	0
230	20230531	170000	15313920	2440	2440	2440	2440	0
231	20230531	165900	15313920	2440	2440	2440	2440	0
232	20230531	165800	15313920	2440	2440	2440	2440	0
233	20230531	165700	15313920	2440	2440	2440	2440	0
234	20230531	165600	15313920	2440	2440	2440	2440	0
235	20230531	165500	15313920	2440	2440	2440	2440	0
236	20230531	165400	15313920	2440	2440	2440	2440	0
237	20230531	165300	15313920	2440	2440	2440	2440	0
238	20230531	165200	15313920	2440	2440	2440	2440	0
239	20230531	165100	15313920	2440	2440	2440	2440	0
240	20230531	165000	15313920	2440	2440	2440	2440	0
241	20230531	164900	15313920	2440	2440	2440	2440	0
242	20230531	164800	15313920	2440	2440	2440	2440	763
243	20230531	164700	15313920	2440	2440	2440	2440	0
244	20230531	164600	15313920	2440	2440	2440	2440	0
245	20230531	164500	15313920	2440	2440	2440	2440	0
246	20230531	164400	15313920	2440	2440	2440	2440	0
247	20230531	164300	15313920	2440	2440	2440	2440	0
248	20230531	164200	15313920	2440	2440	2440	2440	0
249	20230531	164100	15313920	2440	2440	2440	2440	0
250	20230531	164000	15313920	2440	2440	2440	2440	0
251	20230531	163900	15313920	2440	2440	2440	2440	0
252	20230531	163800	15313920	2440	2440	2440	2440	0
253	20230531	163700	15313920	2440	2440	2440	2440	0
254	20230531	163600	15313920	2440	2440	2440	2440	0
255	20230531	163500	15313920	2440	2440	2440	2440	0
256	20230531	163400	15313920	2440	2440	2440	2440	0
257	20230531	163300	15313920	2440	2440	2440	2440	0
258	20230531	163200	15313920	2440	2440	2440	2440	0
259	20230531	163100	15313920	2440	2440	2440	2440	0
260	20230531	163000	15313920	2440	2440	2440	2440	0
261	20230531	162900	15313920	2440	2440	2440	2440	0
262	20230531	162800	15313920	2440	2440	2440	2440	0
263	20230531	162700	15313920	2440	2440	2440	2440	0
264	20230531	162600	15313920	2440	2440	2440	2440	0
265	20230531	162500	15313920	2440	2440	2440	2440	0
266	20230531	162400	15313920	2440	2440	2440	2440	0
267	20230531	162300	15313920	2440	2440	2440	2440	0
268	20230531	162200	15313920	2440	2440	2440	2440	0
269	20230531	162100	15313920	2440	2440	2440	2440	0
270	20230531	162000	15313920	2440	2440	2440	2440	0
271	20230531	161900	15313920	2440	2440	2440	2440	0
272	20230531	161800	15313920	2440	2440	2440	2440	763
273	20230531	161700	15313920	2440	2440	2440	2440	0
274	20230531	161600	15313920	2440	2440	2440	2440	0
275	20230531	161500	15313920	2440	2440	2440	2440	0
276	20230531	161400	15313920	2440	2440	2440	2440	0
277	20230531	161300	15313920	2440	2440	2440	2440	0
278	20230531	161200	15313920	2440	2440	2440	2440	0
279	20230531	161100	15313920	2440	2440	2440	2440	0
280	20230531	161000	15313920	2440	2440	2440	2440	0
281	20230531	160900	15313920	2440	2440	2440	2440	0
282	20230531	160800	15313920	2440	2440	2440	2440	0
283	20230531	160700	15313920	2440	2440	2440	2440	0
284	20230531	160600	15313920	2440	2440	2440	2440	0
285	20230531	160500	15313920	2440	2440	2440	2440	0
286	20230531	160400	15313920	2440	2440	2440	2440	0
287	20230531	160300	15313920	2440	2440	2440	2440	0
288	20230531	160200	15313920	2440	2440	2440	2440	0
289	20230531	160100	15313920	2440	2440	2440	2440	0
290	20230531	160000	15313920	2440	2440	2440	2440	0
291	20230531	155900	15313920	2440	2440	2440	2440	0
292	20230531	155800	15313920	2440	2440	2440	2440	0
293	20230531	155700	15313920	2440	2440	2440	2440	0
294	20230531	155600	15313920	2440	2440	2440	2440	0
295	20230531	155500	15313920	2440	2440	2440	2440	0
296	20230531	155400	15313920	2440	2440	2440	2440	0
297	20230531	155300	15313920	2440	2440	2440	2440	0
298	20230531	155200	15313920	2440	2440	2440	2440	0
299	20230531	155100	15313920	2440	2440	2440	2440	0
300	20230531	155000	15313920	2440	2440	2440	2440	0
301	20230531	154900	15313920	2440	2440	2440	2440	0
302	20230531	154800	15313920	2440	2440	2440	2440	763
303	20230531	154700	15313920	2440	2440	2440	2440	0
304	20230531	154600	15313920	2440	2440	2440	2440	0
305	20230531	154500	15313920	2440	2440	2440	2440	0
306	20230531	154400	15313920	2440	2440	2440	2440	0
307	20230531	154300	15313920	2440	2440	2440	2440	0
308	20230531	154200	15313920	2440	2440	2440	2440	0
309	20230531	154100	15313920	2440	2440	2440	2440	0
310	20230531	154000	15313920	2440	2440	2440	2440	0
311	20230531	153900	15313920	2440	2440	2440	2440	0
312	20230531	153800	15313920	2440	2440	2440	2440	0
313	20230531	153700	15313920	2440	2440	2440	2440	0
314	20230531	153600	15313920	2440	2440	2440	2440	0
315	20230531	153500	15313920	2440	2440	2440	2440	0
316	20230531	153400	15313920	2440	2440	2440	2440	0
317	20230531	153300	15313920	2440	2440	2440	2440	0
318	20230531	153200	15313920	2440	2440	2440	2440	0
319	20230531	153100	15313920	2440	2440	2440	2440	0
320	20230531	153000	15313920	2440	2440	2440	2440	763
321	20230531	152900	13452200	2440	2440	2440	2440	0
322	20230531	152800	13452200	2440	2440	2440	2440	0
323	20230531	152700	13452200	2440	2440	2440	2440	0
324	20230531	152600	13452200	2440	2440	2440	2440	0
325	20230531	152500	13452200	2440	2440	2440	2440	0
326	20230531	152400	13452200	2440	2440	2440	2440	0
327	20230531	152300	13452200	2440	2440	2440	2440	0
328	20230531	152200	13452200	2440	2440	2440	2440	0
329	20230531	152100	13452200	2440	2440	2440	2440	0
330	20230531	152000	13452200	2440	2440	2440	2440	0
331	20230531	151900	13452200	2440	2440	2440	2440	10
332	20230531	151800	13427800	2440	2440	2440	2440	0
333	20230531	151700	13427800	2440	2435	2440	2435	2
334	20230531	151600	13422925	2435	2435	2435	2435	100
335	20230531	151500	13179425	2435	2435	2435	2435	0
336	20230531	151400	13179425	2435	2435	2435	2435	0
337	20230531	151300	13179425	2435	2435	2435	2435	0
338	20230531	151200	13179425	2435	2435	2435	2435	1
339	20230531	151100	13176990	2435	2435	2435	2435	0
340	20230531	151000	13176990	2435	2435	2435	2435	0
341	20230531	150900	13176990	2435	2435	2435	2435	0
342	20230531	150800	13176990	2435	2435	2435	2435	0
343	20230531	150700	13176990	2435	2435	2435	2435	1
344	20230531	150600	13174555	2440	2440	2440	2440	0
345	20230531	150500	13174555	2440	2440	2440	2440	0
346	20230531	150400	13174555	2440	2440	2440	2440	0
347	20230531	150300	13174555	2440	2435	2440	2435	2
348	20230531	150200	13169680	2440	2440	2440	2440	0
349	20230531	150100	13169680	2440	2440	2440	2440	0
350	20230531	150000	13169680	2440	2440	2440	2440	10
351	20230531	145900	13145280	2435	2435	2435	2435	0
352	20230531	145800	13145280	2435	2435	2435	2435	1
353	20230531	145700	13142845	2435	2435	2435	2435	0
354	20230531	145600	13142845	2435	2435	2435	2435	0
355	20230531	145500	13142845	2435	2435	2435	2435	0
356	20230531	145400	13142845	2435	2435	2435	2435	1
357	20230531	145300	13140410	2440	2440	2440	2440	0
358	20230531	145200	13140410	2440	2440	2440	2440	0
359	20230531	145100	13140410	2440	2440	2440	2440	1
360	20230531	145000	13137970	2435	2435	2435	2435	0
361	20230531	144900	13137970	2435	2435	2435	2435	1
362	20230531	144800	13135535	2435	2435	2435	2435	0
363	20230531	144700	13135535	2435	2435	2435	2435	0
364	20230531	144600	13135535	2435	2435	2435	2435	0
365	20230531	144500	13135535	2435	2435	2435	2435	0
366	20230531	144400	13135535	2435	2435	2435	2435	1
367	20230531	144300	13133100	2435	2435	2435	2435	0
368	20230531	144200	13133100	2435	2435	2435	2435	0
369	20230531	144100	13133100	2435	2435	2435	2435	0
370	20230531	144000	13133100	2435	2435	2435	2435	0
371	20230531	143900	13133100	2435	2435	2435	2435	1
372	20230531	143800	13130665	2435	2435	2435	2435	0
373	20230531	143700	13130665	2435	2435	2435	2435	0
374	20230531	143600	13130665	2435	2435	2435	2435	0
375	20230531	143500	13130665	2435	2435	2435	2435	0
376	20230531	143400	13130665	2435	2435	2435	2435	1
377	20230531	143300	13128230	2435	2435	2435	2435	0
378	20230531	143200	13128230	2435	2435	2435	2435	0
379	20230531	143100	13128230	2435	2435	2435	2435	0
380	20230531	143000	13128230	2435	2435	2435	2435	1
381	20230531	142900	13125795	2435	2435	2435	2435	0
382	20230531	142800	13125795	2435	2435	2435	2435	0
383	20230531	142700	13125795	2435	2435	2435	2435	0
384	20230531	142600	13125795	2435	2435	2435	2435	0
385	20230531	142500	13125795	2435	2435	2435	2435	1
386	20230531	142400	13123360	2440	2440	2440	2440	0
387	20230531	142300	13123360	2440	2440	2440	2440	0
388	20230531	142200	13123360	2440	2440	2440	2440	1
389	20230531	142100	13120920	2440	2440	2440	2440	25
390	20230531	142000	13059920	2435	2435	2435	2435	1
391	20230531	141900	13057485	2440	2440	2440	2440	0
392	20230531	141800	13057485	2440	2440	2440	2440	0
393	20230531	141700	13057485	2440	2440	2440	2440	25
394	20230531	141600	12996485	2435	2435	2435	2435	1
395	20230531	141500	12994050	2435	2435	2435	2435	0
396	20230531	141400	12994050	2435	2435	2435	2435	0
397	20230531	141300	12994050	2435	2435	2435	2435	0
398	20230531	141200	12994050	2435	2435	2435	2435	0
399	20230531	141100	12994050	2435	2435	2435	2435	1
400	20230531	141000	12991615	2440	2440	2440	2440	0
401	20230531	140900	12991615	2440	2440	2440	2440	0
402	20230531	140800	12991615	2440	2440	2440	2440	2
403	20230531	140700	12986735	2435	2435	2435	2435	1
404	20230531	140600	12984300	2435	2435	2435	2435	0
405	20230531	140500	12984300	2435	2435	2435	2435	0
406	20230531	140400	12984300	2435	2435	2435	2435	0
407	20230531	140300	12984300	2435	2435	2435	2435	0
408	20230531	140200	12984300	2435	2435	2435	2435	41
409	20230531	140100	12884465	2435	2435	2435	2435	0
410	20230531	140000	12884465	2435	2435	2435	2435	0
411	20230531	135900	12884465	2435	2435	2435	2435	0
412	20230531	135800	12884465	2435	2435	2435	2435	0
413	20230531	135700	12884465	2435	2435	2435	2435	1
414	20230531	135600	12882030	2435	2435	2435	2435	0
415	20230531	135500	12882030	2435	2435	2435	2435	0
416	20230531	135400	12882030	2435	2435	2435	2435	0
417	20230531	135300	12882030	2435	2435	2435	2435	0
418	20230531	135200	12882030	2435	2435	2435	2435	1
419	20230531	135100	12879595	2435	2435	2435	2435	0
420	20230531	135000	12879595	2435	2435	2435	2435	0
421	20230531	134900	12879595	2435	2435	2435	2435	0
422	20230531	134800	12879595	2435	2435	2435	2435	0
423	20230531	134700	12879595	2435	2440	2440	2435	101
424	20230531	134600	12633160	2435	2435	2435	2435	0
425	20230531	134500	12633160	2435	2435	2435	2435	0
426	20230531	134400	12633160	2435	2435	2435	2435	0
427	20230531	134300	12633160	2435	2435	2435	2435	1
428	20230531	134200	12630725	2440	2440	2440	2440	0
429	20230531	134100	12630725	2440	2440	2440	2440	0
430	20230531	134000	12630725	2440	2440	2440	2440	3
431	20230531	133900	12623405	2435	2435	2435	2435	0
432	20230531	133800	12623405	2435	2435	2435	2435	1
433	20230531	133700	12620970	2440	2440	2440	2440	100
434	20230531	133600	12376970	2435	2435	2435	2435	0
435	20230531	133500	12376970	2435	2435	2435	2435	0
436	20230531	133400	12376970	2435	2435	2435	2435	0
437	20230531	133300	12376970	2435	2435	2435	2435	1
438	20230531	133200	12374535	2435	2435	2435	2435	0
439	20230531	133100	12374535	2435	2435	2435	2435	0
440	20230531	133000	12374535	2435	2435	2435	2435	0
441	20230531	132900	12374535	2435	2435	2435	2435	1
442	20230531	132800	12372100	2440	2440	2440	2440	0
443	20230531	132700	12372100	2440	2440	2440	2440	200
444	20230531	132600	11884100	2435	2435	2435	2435	0
445	20230531	132500	11884100	2435	2435	2435	2435	0
446	20230531	132400	11884100	2435	2435	2435	2435	1
447	20230531	132300	11881665	2440	2440	2440	2440	0
448	20230531	132200	11881665	2440	2440	2440	2440	1571
449	20230531	132100	8048425	2440	2440	2440	2440	0
450	20230531	132000	8048425	2440	2440	2440	2440	1
451	20230531	131900	8045985	2440	2440	2440	2440	0
452	20230531	131800	8045985	2440	2440	2440	2440	0
453	20230531	131700	8045985	2440	2440	2440	2440	0
454	20230531	131600	8045985	2440	2440	2440	2440	0
455	20230531	131500	8045985	2440	2440	2440	2440	1
456	20230531	131400	8043545	2440	2440	2440	2440	0
457	20230531	131300	8043545	2440	2440	2440	2440	0
458	20230531	131200	8043545	2440	2440	2440	2440	0
459	20230531	131100	8043545	2440	2440	2440	2440	0
460	20230531	131000	8043545	2440	2440	2440	2440	1
461	20230531	130900	8041105	2440	2440	2440	2440	0
462	20230531	130800	8041105	2440	2440	2440	2440	0
463	20230531	130700	8041105	2440	2440	2440	2440	0
464	20230531	130600	8041105	2440	2440	2440	2440	0
465	20230531	130500	8041105	2440	2440	2440	2440	1
466	20230531	130400	8038665	2440	2440	2440	2440	0
467	20230531	130300	8038665	2440	2440	2440	2440	0
468	20230531	130200	8038665	2440	2440	2440	2440	0
469	20230531	130100	8038665	2440	2440	2440	2440	0
470	20230531	130000	8038665	2440	2440	2440	2440	1
471	20230531	125900	8036225	2440	2440	2440	2440	27
472	20230531	125800	7970345	2440	2440	2440	2440	0
473	20230531	125700	7970345	2440	2440	2440	2440	0
474	20230531	125600	7970345	2440	2440	2440	2440	1
475	20230531	125500	7967905	2440	2440	2440	2440	0
476	20230531	125400	7967905	2440	2440	2440	2440	0
477	20230531	125300	7967905	2440	2440	2440	2440	0
478	20230531	125200	7967905	2440	2440	2440	2440	0
479	20230531	125100	7967905	2440	2440	2440	2440	1
480	20230531	125000	7965465	2440	2440	2440	2440	0
481	20230531	124900	7965465	2440	2440	2440	2440	0
482	20230531	124800	7965465	2440	2440	2440	2440	0
483	20230531	124700	7965465	2440	2440	2440	2440	1
484	20230531	124600	7963025	2440	2440	2440	2440	0
485	20230531	124500	7963025	2440	2440	2440	2440	0
486	20230531	124400	7963025	2440	2440	2440	2440	0
487	20230531	124300	7963025	2440	2440	2440	2440	0
488	20230531	124200	7963025	2440	2440	2440	2440	1
489	20230531	124100	7960585	2440	2440	2440	2440	0
490	20230531	124000	7960585	2440	2440	2440	2440	0
491	20230531	123900	7960585	2440	2440	2440	2440	0
492	20230531	123800	7960585	2440	2440	2440	2440	0
493	20230531	123700	7960585	2440	2440	2440	2440	1
494	20230531	123600	7958145	2440	2440	2440	2440	0
495	20230531	123500	7958145	2440	2440	2440	2440	0
496	20230531	123400	7958145	2440	2440	2440	2440	0
497	20230531	123300	7958145	2440	2440	2440	2440	1
498	20230531	123200	7955705	2440	2440	2440	2440	0
499	20230531	123100	7955705	2440	2440	2440	2440	0
500	20230531	123000	7955705	2440	2440	2440	2440	0
501	20230531	122900	7955705	2440	2440	2440	2440	0
502	20230531	122800	7955705	2440	2440	2440	2440	1
503	20230531	122700	7953265	2440	2440	2440	2440	0
504	20230531	122600	7953265	2440	2440	2440	2440	0
505	20230531	122500	7953265	2440	2440	2440	2440	0
506	20230531	122400	7953265	2440	2440	2440	2440	0
507	20230531	122300	7953265	2440	2440	2440	2440	1
508	20230531	122200	7950825	2440	2440	2440	2440	0
509	20230531	122100	7950825	2440	2440	2440	2440	0
510	20230531	122000	7950825	2440	2440	2440	2440	0
511	20230531	121900	7950825	2440	2440	2440	2440	0
512	20230531	121800	7950825	2440	2450	2450	2440	51
513	20230531	121700	7825885	2450	2445	2450	2445	12
514	20230531	121600	7796505	2440	2440	2440	2440	0
515	20230531	121500	7796505	2440	2440	2440	2440	0
516	20230531	121400	7796505	2440	2440	2440	2440	0
517	20230531	121300	7796505	2440	2440	2440	2440	1
518	20230531	121200	7794065	2440	2440	2440	2440	0
519	20230531	121100	7794065	2440	2440	2440	2440	0
520	20230531	121000	7794065	2440	2440	2440	2440	0
521	20230531	120900	7794065	2440	2440	2440	2440	1
522	20230531	120800	7791625	2440	2440	2440	2440	0
523	20230531	120700	7791625	2440	2440	2440	2440	0
524	20230531	120600	7791625	2440	2440	2440	2440	0
525	20230531	120500	7791625	2440	2440	2440	2440	0
526	20230531	120400	7791625	2440	2440	2440	2440	1
527	20230531	120300	7789185	2440	2440	2440	2440	0
528	20230531	120200	7789185	2440	2440	2440	2440	0
529	20230531	120100	7789185	2440	2440	2440	2440	0
530	20230531	120000	7789185	2440	2440	2440	2440	1
531	20230531	115900	7786745	2440	2440	2440	2440	0
532	20230531	115800	7786745	2440	2440	2440	2440	0
533	20230531	115700	7786745	2440	2440	2440	2440	0
534	20230531	115600	7786745	2440	2440	2440	2440	0
535	20230531	115500	7786745	2440	2440	2440	2440	1
536	20230531	115400	7784305	2440	2440	2440	2440	0
537	20230531	115300	7784305	2440	2440	2440	2440	0
538	20230531	115200	7784305	2440	2440	2440	2440	0
539	20230531	115100	7784305	2440	2440	2440	2440	0
540	20230531	115000	7784305	2440	2440	2440	2440	1
541	20230531	114900	7781865	2450	2450	2450	2450	0
542	20230531	114800	7781865	2450	2450	2450	2450	0
543	20230531	114700	7781865	2450	2450	2450	2450	0
544	20230531	114600	7781865	2450	2440	2450	2440	2
545	20230531	114500	7776975	2440	2440	2440	2440	0
546	20230531	114400	7776975	2440	2440	2440	2440	0
547	20230531	114300	7776975	2440	2440	2440	2440	0
548	20230531	114200	7776975	2440	2440	2440	2440	0
549	20230531	114100	7776975	2440	2440	2440	2440	1
550	20230531	114000	7774535	2440	2440	2440	2440	0
551	20230531	113900	7774535	2440	2440	2440	2440	0
552	20230531	113800	7774535	2440	2440	2440	2440	0
553	20230531	113700	7774535	2440	2440	2440	2440	0
554	20230531	113600	7774535	2440	2440	2440	2440	1
555	20230531	113500	7772095	2440	2440	2440	2440	0
556	20230531	113400	7772095	2440	2440	2440	2440	0
557	20230531	113300	7772095	2440	2440	2440	2440	0
558	20230531	113200	7772095	2440	2440	2440	2440	0
559	20230531	113100	7772095	2440	2440	2440	2440	1
560	20230531	113000	7769655	2440	2440	2440	2440	0
561	20230531	112900	7769655	2440	2440	2440	2440	0
562	20230531	112800	7769655	2440	2440	2440	2440	0
563	20230531	112700	7769655	2440	2440	2440	2440	0
564	20230531	112600	7769655	2440	2440	2440	2440	1
565	20230531	112500	7767215	2440	2440	2440	2440	0
566	20230531	112400	7767215	2440	2440	2440	2440	0
567	20230531	112300	7767215	2440	2440	2440	2440	0
568	20230531	112200	7767215	2440	2440	2440	2440	1
569	20230531	112100	7764775	2440	2440	2440	2440	0
570	20230531	112000	7764775	2440	2440	2440	2440	0
571	20230531	111900	7764775	2440	2440	2440	2440	0
572	20230531	111800	7764775	2440	2440	2440	2440	0
573	20230531	111700	7764775	2440	2440	2440	2440	1
574	20230531	111600	7762335	2450	2450	2450	2450	0
575	20230531	111500	7762335	2450	2450	2450	2450	0
576	20230531	111400	7762335	2450	2450	2450	2450	0
577	20230531	111300	7762335	2450	2440	2450	2440	25
578	20230531	111200	7701165	2445	2445	2445	2445	24
579	20230531	111100	7642485	2440	2440	2440	2440	0
580	20230531	111000	7642485	2440	2440	2440	2440	0
581	20230531	110900	7642485	2440	2440	2440	2440	0
582	20230531	110800	7642485	2440	2440	2440	2440	1
583	20230531	110700	7640045	2445	2445	2445	2445	0
584	20230531	110600	7640045	2445	2445	2445	2445	26
585	20230531	110500	7576475	2450	2450	2450	2450	0
586	20230531	110400	7576475	2450	2450	2450	2450	0
587	20230531	110300	7576475	2450	2445	2450	2445	25
588	20230531	110200	7515230	2450	2450	2450	2450	24
589	20230531	110100	7456430	2445	2445	2445	2445	0
590	20230531	110000	7456430	2445	2445	2445	2445	0
591	20230531	105900	7456430	2445	2445	2445	2445	0
592	20230531	105800	7456430	2445	2445	2445	2445	1
593	20230531	105700	7453985	2450	2450	2450	2450	0
594	20230531	105600	7453985	2450	2450	2450	2450	0
595	20230531	105500	7453985	2450	2450	2450	2450	0
596	20230531	105400	7453985	2450	2445	2450	2445	51
597	20230531	105300	7329040	2450	2450	2450	2450	23
598	20230531	105200	7272690	2445	2445	2445	2445	0
599	20230531	105100	7272690	2445	2445	2445	2445	0
600	20230531	105000	7272690	2445	2445	2445	2445	0
601	20230531	104900	7272690	2445	2445	2445	2445	1
602	20230531	104800	7270245	2445	2445	2445	2445	0
603	20230531	104700	7270245	2445	2445	2445	2445	0
604	20230531	104600	7270245	2445	2445	2445	2445	0
605	20230531	104500	7270245	2445	2445	2445	2445	0
606	20230531	104400	7270245	2445	2445	2445	2445	1
607	20230531	104300	7267800	2450	2450	2450	2450	0
608	20230531	104200	7267800	2450	2450	2450	2450	0
609	20230531	104100	7267800	2450	2450	2450	2450	0
610	20230531	104000	7267800	2450	2450	2450	2450	0
611	20230531	103900	7267800	2450	2450	2450	2450	25
612	20230531	103800	7206550	2440	2440	2440	2440	0
613	20230531	103700	7206550	2440	2440	2440	2440	0
614	20230531	103600	7206550	2440	2440	2440	2440	0
615	20230531	103500	7206550	2440	2440	2440	2440	1
616	20230531	103400	7204110	2450	2450	2450	2450	0
617	20230531	103300	7204110	2450	2450	2450	2450	0
618	20230531	103200	7204110	2450	2450	2450	2450	0
619	20230531	103100	7204110	2450	2450	2450	2450	0
620	20230531	103000	7204110	2450	2450	2450	2450	0
621	20230531	102900	7204110	2450	2450	2450	2450	0
622	20230531	102800	7204110	2450	2450	2450	2450	0
623	20230531	102700	7204110	2450	2450	2450	2450	0
624	20230531	102600	7204110	2450	2450	2450	2450	0
625	20230531	102500	7204110	2450	2450	2450	2450	0
626	20230531	102400	7204110	2450	2450	2450	2450	0
627	20230531	102300	7204110	2450	2450	2450	2450	0
628	20230531	102200	7204110	2450	2450	2450	2450	0
629	20230531	102100	7204110	2450	2450	2450	2450	42
630	20230531	102000	7101210	2450	2450	2450	2450	0
631	20230531	101900	7101210	2450	2450	2450	2450	0
632	20230531	101800	7101210	2450	2450	2450	2450	0
633	20230531	101700	7101210	2450	2450	2450	2450	0
634	20230531	101600	7101210	2450	2450	2450	2450	0
635	20230531	101500	7101210	2450	2450	2450	2450	0
636	20230531	101400	7101210	2450	2450	2450	2450	0
637	20230531	101300	7101210	2450	2450	2450	2450	0
638	20230531	101200	7101210	2450	2445	2450	2445	2000
639	20230531	101100	2201700	2430	2430	2430	2430	0
640	20230531	101000	2201700	2430	2430	2430	2430	0
641	20230531	100900	2201700	2430	2430	2430	2430	0
642	20230531	100800	2201700	2430	2430	2430	2430	0
643	20230531	100700	2201700	2430	2430	2430	2430	0
644	20230531	100600	2201700	2430	2440	2440	2430	42
645	20230531	100500	2099435	2445	2445	2445	2445	2
646	20230531	100400	2094545	2450	2450	2450	2450	0
647	20230531	100300	2094545	2450	2450	2450	2450	0
648	20230531	100200	2094545	2450	2450	2450	2450	0
649	20230531	100100	2094545	2450	2450	2450	2450	0
650	20230531	100000	2094545	2450	2450	2450	2450	0
651	20230531	095900	2094545	2450	2450	2450	2450	0
652	20230531	095800	2094545	2450	2450	2450	2450	0
653	20230531	095700	2094545	2450	2450	2450	2450	0
654	20230531	095600	2094545	2450	2450	2450	2450	0
655	20230531	095500	2094545	2450	2450	2450	2450	0
656	20230531	095400	2094545	2450	2450	2450	2450	0
657	20230531	095300	2094545	2450	2450	2450	2450	0
658	20230531	095200	2094545	2450	2450	2450	2450	0
659	20230531	095100	2094545	2450	2450	2450	2450	0
660	20230531	095000	2094545	2450	2450	2450	2450	0
661	20230531	094900	2094545	2450	2450	2450	2450	0
662	20230531	094800	2094545	2450	2450	2450	2450	0
663	20230531	094700	2094545	2450	2450	2450	2450	0
664	20230531	094600	2094545	2450	2450	2450	2450	0
665	20230531	094500	2094545	2450	2450	2450	2450	0
666	20230531	094400	2094545	2450	2450	2450	2450	0
667	20230531	094300	2094545	2450	2450	2450	2450	0
668	20230531	094200	2094545	2450	2450	2450	2450	0
669	20230531	094100	2094545	2450	2450	2450	2450	0
670	20230531	094000	2094545	2450	2450	2450	2450	0
671	20230531	093900	2094545	2450	2450	2450	2450	0
672	20230531	093800	2094545	2450	2450	2450	2450	0
673	20230531	093700	2094545	2450	2450	2450	2450	0
674	20230531	093600	2094545	2450	2450	2450	2450	0
675	20230531	093500	2094545	2450	2450	2450	2450	128
676	20230531	093400	1780945	2450	2450	2450	2450	0
677	20230531	093300	1780945	2450	2445	2450	2445	407
678	20230531	093200	784220	2445	2445	2445	2445	0
679	20230531	093100	784220	2445	2445	2445	2445	0
680	20230531	093000	784220	2445	2445	2445	2445	0
681	20230531	092900	784220	2445	2445	2445	2445	0
682	20230531	092800	784220	2445	2445	2445	2445	0
683	20230531	092700	784220	2445	2445	2445	2445	0
684	20230531	092600	784220	2445	2445	2445	2445	0
685	20230531	092500	784220	2445	2445	2445	2445	5
686	20230531	092400	771995	2440	2440	2440	2440	0
687	20230531	092300	771995	2440	2440	2440	2440	5
688	20230531	092200	759795	2445	2445	2445	2445	5
689	20230531	092100	747570	2435	2435	2435	2435	0
690	20230531	092000	747570	2435	2435	2435	2435	0
691	20230531	091900	747570	2435	2435	2435	2435	100
692	20230531	091800	504070	2450	2450	2450	2450	0
693	20230531	091700	504070	2450	2450	2450	2450	0
694	20230531	091600	504070	2450	2450	2450	2450	0
695	20230531	091500	504070	2450	2450	2450	2450	0
696	20230531	091400	504070	2450	2440	2450	2440	53
697	20230531	091300	374720	2440	2440	2440	2440	50
698	20230531	091200	252720	2430	2430	2430	2430	0
699	20230531	091100	252720	2430	2430	2430	2430	0
700	20230531	091000	252720	2430	2430	2430	2430	0
701	20230531	090900	252720	2430	2430	2430	2430	0
702	20230531	090800	252720	2430	2430	2430	2430	0
703	20230531	090700	252720	2430	2430	2430	2430	0
704	20230531	090600	252720	2430	2430	2430	2430	0
705	20230531	090500	252720	2430	2430	2430	2430	0
706	20230531	090400	252720	2430	2430	2430	2430	0
707	20230531	090300	252720	2430	2430	2430	2430	0
708	20230531	090200	252720	2430	2430	2430	2430	66
709	20230531	090100	92340	2430	2430	2430	2430	30
710	20230531	090000	19440	2430	2430	2430	2430	8