KissMeData/073560/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	201400	526902950	1871	1871	1871	1871	8714
3	20230531	201300	526902950	1871	1871	1871	1871	0
4	20230531	201200	526902950	1871	1871	1871	1871	0
5	20230531	201100	526902950	1871	1871	1871	1871	0
6	20230531	201000	526902950	1871	1871	1871	1871	0
7	20230531	200900	526902950	1871	1871	1871	1871	0
8	20230531	200800	526902950	1871	1871	1871	1871	0
9	20230531	200700	526902950	1871	1871	1871	1871	0
10	20230531	200600	526902950	1871	1871	1871	1871	0
11	20230531	200500	526902950	1871	1871	1871	1871	0
12	20230531	200400	526902950	1871	1871	1871	1871	0
13	20230531	200300	526902950	1871	1871	1871	1871	0
14	20230531	200200	526902950	1871	1871	1871	1871	0
15	20230531	200100	526902950	1871	1871	1871	1871	0
16	20230531	200000	526902950	1871	1871	1871	1871	0
17	20230531	195900	526902950	1871	1871	1871	1871	0
18	20230531	195800	526902950	1871	1871	1871	1871	0
19	20230531	195700	526902950	1871	1871	1871	1871	0
20	20230531	195600	526902950	1871	1871	1871	1871	0
21	20230531	195500	526902950	1871	1871	1871	1871	0
22	20230531	195400	526902950	1871	1871	1871	1871	0
23	20230531	195300	526902950	1871	1871	1871	1871	0
24	20230531	195200	526902950	1871	1871	1871	1871	0
25	20230531	195100	526902950	1871	1871	1871	1871	0
26	20230531	195000	526902950	1871	1871	1871	1871	0
27	20230531	194900	526902950	1871	1871	1871	1871	0
28	20230531	194800	526902950	1871	1871	1871	1871	0
29	20230531	194700	526902950	1871	1871	1871	1871	0
30	20230531	194600	526902950	1871	1871	1871	1871	0
31	20230531	194500	526902950	1871	1871	1871	1871	0
32	20230531	194400	526902950	1871	1871	1871	1871	8714
33	20230531	194300	526902950	1871	1871	1871	1871	0
34	20230531	194200	526902950	1871	1871	1871	1871	0
35	20230531	194100	526902950	1871	1871	1871	1871	0
36	20230531	194000	526902950	1871	1871	1871	1871	0
37	20230531	193900	526902950	1871	1871	1871	1871	0
38	20230531	193800	526902950	1871	1871	1871	1871	0
39	20230531	193700	526902950	1871	1871	1871	1871	0
40	20230531	193600	526902950	1871	1871	1871	1871	0
41	20230531	193500	526902950	1871	1871	1871	1871	0
42	20230531	193400	526902950	1871	1871	1871	1871	0
43	20230531	193300	526902950	1871	1871	1871	1871	0
44	20230531	193200	526902950	1871	1871	1871	1871	0
45	20230531	193100	526902950	1871	1871	1871	1871	0
46	20230531	193000	526902950	1871	1871	1871	1871	0
47	20230531	192900	526902950	1871	1871	1871	1871	0
48	20230531	192800	526902950	1871	1871	1871	1871	0
49	20230531	192700	526902950	1871	1871	1871	1871	0
50	20230531	192600	526902950	1871	1871	1871	1871	0
51	20230531	192500	526902950	1871	1871	1871	1871	0
52	20230531	192400	526902950	1871	1871	1871	1871	0
53	20230531	192300	526902950	1871	1871	1871	1871	0
54	20230531	192200	526902950	1871	1871	1871	1871	0
55	20230531	192100	526902950	1871	1871	1871	1871	0
56	20230531	192000	526902950	1871	1871	1871	1871	0
57	20230531	191900	526902950	1871	1871	1871	1871	0
58	20230531	191800	526902950	1871	1871	1871	1871	0
59	20230531	191700	526902950	1871	1871	1871	1871	0
60	20230531	191600	526902950	1871	1871	1871	1871	0
61	20230531	191500	526902950	1871	1871	1871	1871	0
62	20230531	191400	526902950	1871	1871	1871	1871	8714
63	20230531	191300	526902950	1871	1871	1871	1871	0
64	20230531	191200	526902950	1871	1871	1871	1871	0
65	20230531	191100	526902950	1871	1871	1871	1871	0
66	20230531	191000	526902950	1871	1871	1871	1871	0
67	20230531	190900	526902950	1871	1871	1871	1871	0
68	20230531	190800	526902950	1871	1871	1871	1871	0
69	20230531	190700	526902950	1871	1871	1871	1871	0
70	20230531	190600	526902950	1871	1871	1871	1871	0
71	20230531	190500	526902950	1871	1871	1871	1871	0
72	20230531	190400	526902950	1871	1871	1871	1871	0
73	20230531	190300	526902950	1871	1871	1871	1871	0
74	20230531	190200	526902950	1871	1871	1871	1871	0
75	20230531	190100	526902950	1871	1871	1871	1871	0
76	20230531	190000	526902950	1871	1871	1871	1871	0
77	20230531	185900	526902950	1871	1871	1871	1871	0
78	20230531	185800	526902950	1871	1871	1871	1871	0
79	20230531	185700	526902950	1871	1871	1871	1871	0
80	20230531	185600	526902950	1871	1871	1871	1871	0
81	20230531	185500	526902950	1871	1871	1871	1871	0
82	20230531	185400	526902950	1871	1871	1871	1871	0
83	20230531	185300	526902950	1871	1871	1871	1871	0
84	20230531	185200	526902950	1871	1871	1871	1871	0
85	20230531	185100	526902950	1871	1871	1871	1871	0
86	20230531	185000	526902950	1871	1871	1871	1871	0
87	20230531	184900	526902950	1871	1871	1871	1871	0
88	20230531	184800	526902950	1871	1871	1871	1871	0
89	20230531	184700	526902950	1871	1871	1871	1871	0
90	20230531	184600	526902950	1871	1871	1871	1871	0
91	20230531	184500	526902950	1871	1871	1871	1871	0
92	20230531	184400	526902950	1871	1871	1871	1871	8714
93	20230531	184300	526902950	1871	1871	1871	1871	0
94	20230531	184200	526902950	1871	1871	1871	1871	0
95	20230531	184100	526902950	1871	1871	1871	1871	0
96	20230531	184000	526902950	1871	1871	1871	1871	0
97	20230531	183900	526902950	1871	1871	1871	1871	0
98	20230531	183800	526902950	1871	1871	1871	1871	0
99	20230531	183700	526902950	1871	1871	1871	1871	0
100	20230531	183600	526902950	1871	1871	1871	1871	0
101	20230531	183500	526902950	1871	1871	1871	1871	0
102	20230531	183400	526902950	1871	1871	1871	1871	0
103	20230531	183300	526902950	1871	1871	1871	1871	0
104	20230531	183200	526902950	1871	1871	1871	1871	0
105	20230531	183100	526902950	1871	1871	1871	1871	0
106	20230531	183000	526902950	1871	1871	1871	1871	0
107	20230531	182900	526902950	1871	1871	1871	1871	0
108	20230531	182800	526902950	1871	1871	1871	1871	0
109	20230531	182700	526902950	1871	1871	1871	1871	0
110	20230531	182600	526902950	1871	1871	1871	1871	0
111	20230531	182500	526902950	1871	1871	1871	1871	0
112	20230531	182400	526902950	1871	1871	1871	1871	0
113	20230531	182300	526902950	1871	1871	1871	1871	0
114	20230531	182200	526902950	1871	1871	1871	1871	0
115	20230531	182100	526902950	1871	1871	1871	1871	0
116	20230531	182000	526902950	1871	1871	1871	1871	0
117	20230531	181900	526902950	1871	1871	1871	1871	0
118	20230531	181800	526902950	1871	1871	1871	1871	0
119	20230531	181700	526902950	1871	1871	1871	1871	0
120	20230531	181600	526902950	1871	1871	1871	1871	0
121	20230531	181500	526902950	1871	1871	1871	1871	0
122	20230531	181400	526902950	1871	1871	1871	1871	8714
123	20230531	181300	526902950	1871	1871	1871	1871	0
124	20230531	181200	526902950	1871	1871	1871	1871	0
125	20230531	181100	526902950	1871	1871	1871	1871	0
126	20230531	181000	526902950	1871	1871	1871	1871	0
127	20230531	180900	526902950	1871	1871	1871	1871	0
128	20230531	180800	526902950	1871	1871	1871	1871	0
129	20230531	180700	526902950	1871	1871	1871	1871	0
130	20230531	180600	526902950	1871	1871	1871	1871	0
131	20230531	180500	526902950	1871	1871	1871	1871	0
132	20230531	180400	526902950	1871	1871	1871	1871	0
133	20230531	180300	526902950	1871	1871	1871	1871	0
134	20230531	180200	526902950	1871	1871	1871	1871	0
135	20230531	180100	526902950	1871	1871	1871	1871	0
136	20230531	180000	526902950	1871	1871	1871	1871	0
137	20230531	175900	526902950	1871	1871	1871	1871	0
138	20230531	175800	526902950	1871	1871	1871	1871	0
139	20230531	175700	526902950	1871	1871	1871	1871	0
140	20230531	175600	526902950	1871	1871	1871	1871	0
141	20230531	175500	526902950	1871	1871	1871	1871	0
142	20230531	175400	526902950	1871	1871	1871	1871	0
143	20230531	175300	526902950	1871	1871	1871	1871	0
144	20230531	175200	526902950	1871	1871	1871	1871	0
145	20230531	175100	526902950	1871	1871	1871	1871	0
146	20230531	175000	526902950	1871	1871	1871	1871	0
147	20230531	174900	526902950	1871	1871	1871	1871	0
148	20230531	174800	526902950	1871	1871	1871	1871	0
149	20230531	174700	526902950	1871	1871	1871	1871	0
150	20230531	174600	526902950	1871	1871	1871	1871	0
151	20230531	174500	526902950	1871	1871	1871	1871	0
152	20230531	174400	526902950	1871	1871	1871	1871	8714
153	20230531	174300	526902950	1871	1871	1871	1871	0
154	20230531	174200	526902950	1871	1871	1871	1871	0
155	20230531	174100	526902950	1871	1871	1871	1871	0
156	20230531	174000	526902950	1871	1871	1871	1871	0
157	20230531	173900	526902950	1871	1871	1871	1871	0
158	20230531	173800	526902950	1871	1871	1871	1871	0
159	20230531	173700	526902950	1871	1871	1871	1871	0
160	20230531	173600	526902950	1871	1871	1871	1871	0
161	20230531	173500	526902950	1871	1871	1871	1871	0
162	20230531	173400	526902950	1871	1871	1871	1871	0
163	20230531	173300	526902950	1871	1871	1871	1871	0
164	20230531	173200	526902950	1871	1871	1871	1871	0
165	20230531	173100	526902950	1871	1871	1871	1871	0
166	20230531	173000	526902950	1871	1871	1871	1871	0
167	20230531	172900	526902950	1871	1871	1871	1871	0
168	20230531	172800	526902950	1871	1871	1871	1871	0
169	20230531	172700	526902950	1871	1871	1871	1871	0
170	20230531	172600	526902950	1871	1871	1871	1871	0
171	20230531	172500	526902950	1871	1871	1871	1871	0
172	20230531	172400	526902950	1871	1871	1871	1871	0
173	20230531	172300	526902950	1871	1871	1871	1871	0
174	20230531	172200	526902950	1871	1871	1871	1871	0
175	20230531	172100	526902950	1871	1871	1871	1871	0
176	20230531	172000	526902950	1871	1871	1871	1871	0
177	20230531	171900	526902950	1871	1871	1871	1871	0
178	20230531	171800	526902950	1871	1871	1871	1871	0
179	20230531	171700	526902950	1871	1871	1871	1871	0
180	20230531	171600	526902950	1871	1871	1871	1871	0
181	20230531	171500	526902950	1871	1871	1871	1871	0
182	20230531	171400	526902950	1871	1871	1871	1871	8714
183	20230531	171300	526902950	1871	1871	1871	1871	0
184	20230531	171200	526902950	1871	1871	1871	1871	0
185	20230531	171100	526902950	1871	1871	1871	1871	0
186	20230531	171000	526902950	1871	1871	1871	1871	0
187	20230531	170900	526902950	1871	1871	1871	1871	0
188	20230531	170800	526902950	1871	1871	1871	1871	0
189	20230531	170700	526902950	1871	1871	1871	1871	0
190	20230531	170600	526902950	1871	1871	1871	1871	0
191	20230531	170500	526902950	1871	1871	1871	1871	0
192	20230531	170400	526902950	1871	1871	1871	1871	0
193	20230531	170300	526902950	1871	1871	1871	1871	0
194	20230531	170200	526902950	1871	1871	1871	1871	0
195	20230531	170100	526902950	1871	1871	1871	1871	0
196	20230531	170000	526902950	1871	1871	1871	1871	0
197	20230531	165900	526902950	1871	1871	1871	1871	0
198	20230531	165800	526902950	1871	1871	1871	1871	0
199	20230531	165700	526902950	1871	1871	1871	1871	0
200	20230531	165600	526902950	1871	1871	1871	1871	0
201	20230531	165500	526902950	1871	1871	1871	1871	0
202	20230531	165400	526902950	1871	1871	1871	1871	0
203	20230531	165300	526902950	1871	1871	1871	1871	0
204	20230531	165200	526902950	1871	1871	1871	1871	0
205	20230531	165100	526902950	1871	1871	1871	1871	0
206	20230531	165000	526902950	1871	1871	1871	1871	0
207	20230531	164900	526902950	1871	1871	1871	1871	0
208	20230531	164800	526902950	1871	1871	1871	1871	0
209	20230531	164700	526902950	1871	1871	1871	1871	0
210	20230531	164600	526902950	1871	1871	1871	1871	0
211	20230531	164500	526902950	1871	1871	1871	1871	0
212	20230531	164400	526902950	1871	1871	1871	1871	8714
213	20230531	164300	526902950	1871	1871	1871	1871	0
214	20230531	164200	526902950	1871	1871	1871	1871	0
215	20230531	164100	526902950	1871	1871	1871	1871	0
216	20230531	164000	526902950	1871	1871	1871	1871	0
217	20230531	163900	526902950	1871	1871	1871	1871	0
218	20230531	163800	526902950	1871	1871	1871	1871	0
219	20230531	163700	526902950	1871	1871	1871	1871	0
220	20230531	163600	526902950	1871	1871	1871	1871	0
221	20230531	163500	526902950	1871	1871	1871	1871	0
222	20230531	163400	526902950	1871	1871	1871	1871	0
223	20230531	163300	526902950	1871	1871	1871	1871	0
224	20230531	163200	526902950	1871	1871	1871	1871	0
225	20230531	163100	526902950	1871	1871	1871	1871	0
226	20230531	163000	526902950	1871	1871	1871	1871	0
227	20230531	162900	526902950	1871	1871	1871	1871	0
228	20230531	162800	526902950	1871	1871	1871	1871	0
229	20230531	162700	526902950	1871	1871	1871	1871	0
230	20230531	162600	526902950	1871	1871	1871	1871	0
231	20230531	162500	526902950	1871	1871	1871	1871	0
232	20230531	162400	526902950	1871	1871	1871	1871	0
233	20230531	162300	526902950	1871	1871	1871	1871	0
234	20230531	162200	526902950	1871	1871	1871	1871	0
235	20230531	162100	526902950	1871	1871	1871	1871	0
236	20230531	162000	526902950	1871	1871	1871	1871	0
237	20230531	161900	526902950	1871	1871	1871	1871	0
238	20230531	161800	526902950	1871	1871	1871	1871	0
239	20230531	161700	526902950	1871	1871	1871	1871	0
240	20230531	161600	526902950	1871	1871	1871	1871	0
241	20230531	161500	526902950	1871	1871	1871	1871	0
242	20230531	161400	526902950	1871	1871	1871	1871	8714
243	20230531	161300	526902950	1871	1871	1871	1871	0
244	20230531	161200	526902950	1871	1871	1871	1871	0
245	20230531	161100	526902950	1871	1871	1871	1871	0
246	20230531	161000	526902950	1871	1871	1871	1871	0
247	20230531	160900	526902950	1871	1871	1871	1871	0
248	20230531	160800	526902950	1871	1871	1871	1871	0
249	20230531	160700	526902950	1871	1871	1871	1871	0
250	20230531	160600	526902950	1871	1871	1871	1871	0
251	20230531	160500	526902950	1871	1871	1871	1871	0
252	20230531	160400	526902950	1871	1871	1871	1871	0
253	20230531	160300	526902950	1871	1871	1871	1871	0
254	20230531	160200	526902950	1871	1871	1871	1871	0
255	20230531	160100	526902950	1871	1871	1871	1871	0
256	20230531	160000	526902950	1871	1871	1871	1871	0
257	20230531	155900	526902950	1871	1871	1871	1871	0
258	20230531	155800	526902950	1871	1871	1871	1871	0
259	20230531	155700	526902950	1871	1871	1871	1871	0
260	20230531	155600	526902950	1871	1871	1871	1871	0
261	20230531	155500	526902950	1871	1871	1871	1871	0
262	20230531	155400	526902950	1871	1871	1871	1871	0
263	20230531	155300	526902950	1871	1871	1871	1871	0
264	20230531	155200	526902950	1871	1871	1871	1871	0
265	20230531	155100	526902950	1871	1871	1871	1871	0
266	20230531	155000	526902950	1871	1871	1871	1871	0
267	20230531	154900	526902950	1871	1871	1871	1871	0
268	20230531	154800	526902950	1871	1871	1871	1871	0
269	20230531	154700	526902950	1871	1871	1871	1871	0
270	20230531	154600	526902950	1871	1871	1871	1871	0
271	20230531	154500	526902950	1871	1871	1871	1871	0
272	20230531	154400	526902950	1871	1871	1871	1871	8714
273	20230531	154300	526902950	1871	1871	1871	1871	0
274	20230531	154200	526902950	1871	1871	1871	1871	0
275	20230531	154100	526902950	1871	1871	1871	1871	0
276	20230531	154000	526902950	1871	1871	1871	1871	0
277	20230531	153900	526902950	1871	1871	1871	1871	0
278	20230531	153800	526902950	1871	1871	1871	1871	0
279	20230531	153700	526902950	1871	1871	1871	1871	0
280	20230531	153600	526902950	1871	1871	1871	1871	0
281	20230531	153500	526902950	1871	1871	1871	1871	0
282	20230531	153400	526902950	1871	1871	1871	1871	0
283	20230531	153300	526902950	1871	1871	1871	1871	0
284	20230531	153200	526902950	1871	1871	1871	1871	0
285	20230531	153100	526902950	1871	1871	1871	1871	0
286	20230531	153000	526902950	1871	1871	1871	1871	8714
287	20230531	152900	510599056	1860	1860	1860	1860	0
288	20230531	152800	510599056	1860	1860	1860	1860	0
289	20230531	152700	510599056	1860	1860	1860	1860	0
290	20230531	152600	510599056	1860	1860	1860	1860	0
291	20230531	152500	510599056	1860	1860	1860	1860	0
292	20230531	152400	510599056	1860	1860	1860	1860	0
293	20230531	152300	510599056	1860	1860	1860	1860	0
294	20230531	152200	510599056	1860	1860	1860	1860	0
295	20230531	152100	510599056	1860	1860	1860	1860	0
296	20230531	152000	510599056	1860	1860	1860	1860	0
297	20230531	151900	510599056	1860	1869	1869	1860	2697
298	20230531	151800	505570009	1869	1869	1869	1860	1007
299	20230531	151700	503691130	1869	1862	1869	1860	2940
300	20230531	151600	498217189	1869	1868	1869	1863	226
301	20230531	151500	497794934	1868	1868	1869	1868	110
302	20230531	151400	497589364	1869	1865	1869	1865	171
303	20230531	151300	497269811	1865	1865	1865	1865	28
304	20230531	151200	497217591	1865	1865	1865	1864	1934
305	20230531	151100	493611723	1864	1865	1865	1864	2811
306	20230531	151000	488369308	1870	1870	1870	1870	100
307	20230531	150900	488182308	1865	1865	1865	1865	822
308	20230531	150800	486649278	1865	1865	1865	1865	0
309	20230531	150700	486649278	1865	1865	1865	1865	20
310	20230531	150600	486611978	1870	1870	1870	1870	9
311	20230531	150500	486595148	1870	1864	1870	1864	635
312	20230531	150400	485411478	1870	1870	1870	1870	13
313	20230531	150300	485387168	1864	1870	1870	1864	630
314	20230531	150200	484209698	1870	1870	1870	1870	25
315	20230531	150100	484162948	1870	1870	1870	1870	18
316	20230531	150000	484129288	1871	1871	1871	1871	0
317	20230531	145900	484129288	1871	1871	1871	1871	0
318	20230531	145800	484129288	1871	1871	1871	1871	0
319	20230531	145700	484129288	1871	1871	1871	1871	0
320	20230531	145600	484129288	1871	1871	1871	1871	0
321	20230531	145500	484129288	1871	1871	1871	1871	1
322	20230531	145400	484127417	1869	1864	1869	1864	102
323	20230531	145300	483937284	1864	1864	1864	1864	348
324	20230531	145200	483288612	1864	1863	1864	1863	115
325	20230531	145100	483074267	1864	1863	1864	1863	4997
326	20230531	145000	473764844	1864	1864	1864	1864	0
327	20230531	144900	473764844	1864	1864	1864	1864	0
328	20230531	144800	473764844	1864	1864	1864	1864	0
329	20230531	144700	473764844	1864	1863	1864	1862	7
330	20230531	144600	473751803	1864	1864	1864	1864	0
331	20230531	144500	473751803	1864	1864	1864	1864	3
332	20230531	144400	473746211	1864	1864	1864	1864	40
333	20230531	144300	473671651	1864	1864	1864	1864	538
334	20230531	144200	472668819	1864	1864	1864	1863	3
335	20230531	144100	472663228	1864	1864	1864	1864	44
336	20230531	144000	472581212	1860	1860	1860	1860	0
337	20230531	143900	472581212	1860	1860	1860	1860	0
338	20230531	143800	472581212	1860	1860	1860	1860	920
339	20230531	143700	470870012	1860	1860	1860	1860	0
340	20230531	143600	470870012	1860	1864	1864	1860	12000
341	20230531	143500	448536730	1863	1863	1863	1863	0
342	20230531	143400	448536730	1863	1864	1864	1863	1360
343	20230531	143300	446002905	1871	1871	1871	1871	1
344	20230531	143200	446001034	1871	1871	1871	1871	273
345	20230531	143100	445490251	1871	1871	1871	1871	0
346	20230531	143000	445490251	1871	1871	1871	1871	0
347	20230531	142900	445490251	1871	1871	1871	1871	0
348	20230531	142800	445490251	1871	1871	1871	1871	0
349	20230531	142700	445490251	1871	1871	1871	1871	5
350	20230531	142600	445480896	1872	1872	1872	1872	0
351	20230531	142500	445480896	1872	1872	1872	1872	0
352	20230531	142400	445480896	1872	1872	1872	1872	0
353	20230531	142300	445480896	1872	1872	1872	1872	13
354	20230531	142200	445456560	1863	1862	1863	1862	13950
355	20230531	142100	419469527	1862	1869	1869	1862	7909
356	20230531	142000	404711401	1873	1873	1873	1873	0
357	20230531	141900	404711401	1873	1873	1873	1873	0
358	20230531	141800	404711401	1873	1868	1873	1868	12
359	20230531	141700	404688980	1870	1870	1870	1870	72
360	20230531	141600	404554340	1870	1870	1870	1870	0
361	20230531	141500	404554340	1870	1870	1870	1870	0
362	20230531	141400	404554340	1870	1870	1870	1870	0
363	20230531	141300	404554340	1870	1870	1870	1870	428
364	20230531	141200	403753980	1870	1868	1870	1868	4043
365	20230531	141100	396193656	1868	1868	1868	1868	43
366	20230531	141000	396113332	1869	1868	1869	1868	243
367	20230531	140900	395659208	1868	1868	1868	1868	342
368	20230531	140800	395020352	1869	1868	1869	1868	548
369	20230531	140700	393996183	1869	1872	1872	1869	5222
370	20230531	140600	384227728	1872	1872	1872	1872	0
371	20230531	140500	384227728	1872	1872	1872	1872	42
372	20230531	140400	384149104	1872	1872	1872	1872	3786
373	20230531	140300	377061712	1874	1872	1874	1872	2
374	20230531	140200	377057966	1872	1873	1873	1872	1088
375	20230531	140100	375020184	1872	1872	1872	1872	0
376	20230531	140000	375020184	1872	1872	1872	1872	0
377	20230531	135900	375020184	1872	1872	1872	1872	42
378	20230531	135800	374941560	1872	1872	1872	1872	0
379	20230531	135700	374941560	1872	1872	1872	1872	0
380	20230531	135600	374941560	1872	1873	1873	1872	36
381	20230531	135500	374874137	1873	1872	1873	1872	44
382	20230531	135400	374791768	1871	1871	1871	1871	0
383	20230531	135300	374791768	1871	1871	1871	1871	0
384	20230531	135200	374791768	1871	1871	1871	1871	1
385	20230531	135100	374789897	1872	1872	1872	1871	1386
386	20230531	135000	372195316	1874	1874	1874	1874	0
387	20230531	134900	372195316	1874	1873	1874	1872	46
388	20230531	134800	372109199	1873	1873	1873	1873	0
389	20230531	134700	372109199	1873	1873	1873	1873	0
390	20230531	134600	372109199	1873	1873	1873	1873	0
391	20230531	134500	372109199	1873	1873	1873	1873	1276
392	20230531	134400	369719251	1873	1873	1873	1873	0
393	20230531	134300	369719251	1873	1873	1873	1873	0
394	20230531	134200	369719251	1873	1873	1873	1873	0
395	20230531	134100	369719251	1873	1873	1873	1873	44
396	20230531	134000	369636839	1874	1874	1874	1874	0
397	20230531	133900	369636839	1874	1873	1875	1873	162
398	20230531	133800	369333383	1873	1873	1873	1873	153
399	20230531	133700	369046814	1873	1872	1873	1872	37
400	20230531	133600	368977543	1875	1874	1875	1873	6906
401	20230531	133500	356038898	1875	1875	1875	1875	0
402	20230531	133400	356038898	1875	1875	1875	1875	10
403	20230531	133300	356020148	1875	1875	1875	1875	160
404	20230531	133200	355720148	1875	1875	1875	1875	70
405	20230531	133100	355588898	1876	1876	1876	1876	0
406	20230531	133000	355588898	1876	1876	1876	1876	1
407	20230531	132900	355587022	1876	1876	1876	1876	0
408	20230531	132800	355587022	1876	1876	1876	1876	2012
409	20230531	132700	351812510	1876	1876	1876	1876	0
410	20230531	132600	351812510	1876	1876	1876	1876	0
411	20230531	132500	351812510	1876	1876	1876	1876	1000
412	20230531	132400	349936510	1875	1875	1875	1875	106
413	20230531	132300	349737760	1875	1875	1875	1875	1
414	20230531	132200	349735885	1874	1874	1874	1874	0
415	20230531	132100	349735885	1874	1874	1874	1874	0
416	20230531	132000	349735885	1874	1874	1874	1874	0
417	20230531	131900	349735885	1874	1874	1874	1874	671
418	20230531	131800	348478431	1874	1874	1874	1874	0
419	20230531	131700	348478431	1874	1874	1874	1874	0
420	20230531	131600	348478431	1874	1874	1874	1874	0
421	20230531	131500	348478431	1874	1874	1874	1874	686
422	20230531	131400	347192867	1875	1875	1875	1875	1584
423	20230531	131300	344222867	1876	1876	1876	1876	0
424	20230531	131200	344222867	1876	1876	1876	1876	0
425	20230531	131100	344222867	1876	1876	1876	1876	1346
426	20230531	131000	341697771	1878	1878	1878	1878	0
427	20230531	130900	341697771	1878	1877	1878	1877	291
428	20230531	130800	341151308	1877	1877	1877	1877	48
429	20230531	130700	341061212	1876	1876	1876	1876	6
430	20230531	130600	341049956	1877	1878	1878	1877	3
431	20230531	130500	341044324	1876	1876	1876	1876	0
432	20230531	130400	341044324	1876	1876	1876	1876	0
433	20230531	130300	341044324	1876	1876	1876	1876	0
434	20230531	130200	341044324	1876	1876	1876	1876	0
435	20230531	130100	341044324	1876	1877	1877	1876	1183
436	20230531	130000	338825014	1877	1877	1877	1877	0
437	20230531	125900	338825014	1877	1878	1878	1877	4145
438	20230531	125800	331043093	1878	1878	1878	1878	0
439	20230531	125700	331043093	1878	1878	1878	1878	0
440	20230531	125600	331043093	1878	1878	1878	1878	0
441	20230531	125500	331043093	1878	1878	1878	1878	0
442	20230531	125400	331043093	1878	1878	1878	1878	0
443	20230531	125300	331043093	1878	1878	1878	1878	100
444	20230531	125200	330855293	1878	1878	1878	1878	200
445	20230531	125100	330479693	1881	1881	1881	1881	200
446	20230531	125000	330103493	1879	1879	1879	1879	0
447	20230531	124900	330103493	1879	1879	1879	1879	10
448	20230531	124800	330084703	1879	1879	1879	1879	0
449	20230531	124700	330084703	1879	1879	1879	1879	0
450	20230531	124600	330084703	1879	1879	1879	1879	0
451	20230531	124500	330084703	1879	1880	1880	1879	6408
452	20230531	124400	318041060	1881	1883	1883	1881	6036
453	20230531	124300	306681132	1883	1883	1883	1883	200
454	20230531	124200	306304532	1885	1885	1885	1885	478
455	20230531	124100	305403502	1885	1883	1885	1883	123
456	20230531	124000	305171891	1882	1882	1882	1882	46
457	20230531	123900	305085319	1882	1882	1882	1882	746
458	20230531	123800	303681347	1882	1882	1882	1882	0
459	20230531	123700	303681347	1882	1882	1882	1882	17
460	20230531	123600	303649353	1882	1882	1882	1882	0
461	20230531	123500	303649353	1882	1881	1882	1881	55
462	20230531	123400	303545893	1881	1881	1881	1881	0
463	20230531	123300	303545893	1881	1882	1882	1881	350
464	20230531	123200	302887343	1882	1882	1882	1882	120
465	20230531	123100	302661503	1881	1881	1881	1881	0
466	20230531	123000	302661503	1881	1881	1881	1881	68
467	20230531	122900	302533595	1881	1881	1881	1881	0
468	20230531	122800	302533595	1881	1881	1881	1881	0
469	20230531	122700	302533595	1881	1881	1881	1881	4
470	20230531	122600	302526071	1881	1881	1881	1881	0
471	20230531	122500	302526071	1881	1881	1881	1881	0
472	20230531	122400	302526071	1881	1881	1881	1881	25
473	20230531	122300	302479046	1882	1882	1882	1882	0
474	20230531	122200	302479046	1882	1882	1882	1882	0
475	20230531	122100	302479046	1882	1880	1882	1880	36
476	20230531	122000	302411360	1880	1880	1880	1880	0
477	20230531	121900	302411360	1880	1880	1880	1880	200
478	20230531	121800	302035360	1879	1879	1879	1879	162
479	20230531	121700	301730962	1880	1880	1880	1880	0
480	20230531	121600	301730962	1880	1880	1880	1880	0
481	20230531	121500	301730962	1880	1880	1880	1880	0
482	20230531	121400	301730962	1880	1880	1880	1880	0
483	20230531	121300	301730962	1880	1880	1880	1880	0
484	20230531	121200	301730962	1880	1880	1880	1880	0
485	20230531	121100	301730962	1880	1880	1880	1880	1188
486	20230531	121000	299497522	1883	1883	1883	1883	0
487	20230531	120900	299497522	1883	1883	1883	1883	0
488	20230531	120800	299497522	1883	1883	1883	1883	0
489	20230531	120700	299497522	1883	1883	1883	1883	0
490	20230531	120600	299497522	1883	1883	1883	1883	0
491	20230531	120500	299497522	1883	1883	1883	1883	0
492	20230531	120400	299497522	1883	1883	1883	1883	10
493	20230531	120300	299478692	1883	1883	1883	1883	1
494	20230531	120200	299476809	1883	1883	1883	1883	0
495	20230531	120100	299476809	1883	1883	1883	1883	0
496	20230531	120000	299476809	1883	1883	1883	1883	0
497	20230531	115900	299476809	1883	1883	1883	1883	8
498	20230531	115800	299461745	1883	1883	1883	1883	0
499	20230531	115700	299461745	1883	1883	1883	1883	0
500	20230531	115600	299461745	1883	1883	1883	1883	0
501	20230531	115500	299461745	1883	1883	1883	1883	0
502	20230531	115400	299461745	1883	1881	1883	1881	1200
503	20230531	115300	297204380	1881	1880	1881	1880	145
504	20230531	115200	296931692	1881	1881	1881	1881	0
505	20230531	115100	296931692	1881	1881	1881	1881	0
506	20230531	115000	296931692	1881	1881	1881	1881	1
507	20230531	114900	296929811	1882	1882	1882	1882	0
508	20230531	114800	296929811	1882	1882	1882	1882	0
509	20230531	114700	296929811	1882	1879	1882	1879	10
510	20230531	114600	296911009	1882	1879	1882	1879	5
511	20230531	114500	296901608	1882	1882	1882	1882	0
512	20230531	114400	296901608	1882	1881	1882	1881	103
513	20230531	114300	296707862	1882	1882	1882	1882	100
514	20230531	114200	296519662	1882	1880	1882	1879	999
515	20230531	114100	294641906	1882	1882	1882	1882	80
516	20230531	114000	294491346	1881	1881	1882	1881	1221
517	20230531	113900	292194525	1883	1883	1883	1883	0
518	20230531	113800	292194525	1883	1883	1883	1883	0
519	20230531	113700	292194525	1883	1883	1883	1883	0
520	20230531	113600	292194525	1883	1883	1883	1883	0
521	20230531	113500	292194525	1883	1883	1883	1883	0
522	20230531	113400	292194525	1883	1883	1883	1883	0
523	20230531	113300	292194525	1883	1883	1883	1883	0
524	20230531	113200	292194525	1883	1883	1883	1883	0
525	20230531	113100	292194525	1883	1883	1883	1883	0
526	20230531	113000	292194525	1883	1883	1883	1883	0
527	20230531	112900	292194525	1883	1883	1883	1883	3000
528	20230531	112800	286545525	1883	1883	1883	1883	1
529	20230531	112700	286543642	1883	1881	1883	1879	3120
530	20230531	112600	280675408	1881	1881	1881	1881	1
531	20230531	112500	280673527	1885	1885	1885	1885	2
532	20230531	112400	280669757	1881	1881	1881	1881	1
533	20230531	112300	280667876	1885	1885	1885	1885	0
534	20230531	112200	280667876	1885	1885	1885	1882	531
535	20230531	112100	279668477	1887	1887	1887	1887	0
536	20230531	112000	279668477	1887	1887	1887	1887	0
537	20230531	111900	279668477	1887	1885	1887	1885	100
538	20230531	111800	279479811	1884	1884	1884	1884	333
539	20230531	111700	278852439	1884	1884	1884	1884	8
540	20230531	111600	278837367	1884	1885	1885	1884	314
541	20230531	111500	278245579	1885	1880	1885	1880	285
542	20230531	111400	277708604	1885	1885	1885	1885	162
543	20230531	111300	277403234	1885	1885	1885	1885	3
544	20230531	111200	277397579	1880	1885	1885	1880	1481
545	20230531	111100	274606444	1885	1885	1885	1885	22
546	20230531	111000	274564974	1885	1880	1885	1880	123
547	20230531	110900	274333124	1885	1885	1885	1885	2
548	20230531	110800	274329354	1884	1884	1884	1884	0
549	20230531	110700	274329354	1884	1884	1884	1884	1063
550	20230531	110600	272326662	1884	1880	1885	1880	23
551	20230531	110500	272283365	1881	1881	1881	1881	100
552	20230531	110400	272095265	1885	1885	1885	1885	0
553	20230531	110300	272095265	1885	1885	1885	1885	0
554	20230531	110200	272095265	1885	1885	1885	1885	500
555	20230531	110100	271152765	1885	1885	1885	1885	3
556	20230531	110000	271147110	1885	1885	1885	1885	0
557	20230531	105900	271147110	1885	1881	1885	1881	509
558	20230531	105800	270189669	1882	1882	1882	1882	156
559	20230531	105700	269896077	1886	1886	1886	1886	10
560	20230531	105600	269877217	1886	1886	1886	1886	0
561	20230531	105500	269877217	1886	1886	1886	1886	100
562	20230531	105400	269688617	1886	1886	1886	1886	3000
563	20230531	105300	264030617	1886	1886	1886	1886	0
564	20230531	105200	264030617	1886	1886	1886	1886	0
565	20230531	105100	264030617	1886	1886	1886	1886	0
566	20230531	105000	264030617	1886	1886	1886	1886	2056
567	20230531	104900	260153001	1886	1886	1886	1886	0
568	20230531	104800	260153001	1886	1886	1886	1886	200
569	20230531	104700	259775801	1886	1886	1886	1886	20
570	20230531	104600	259738081	1886	1885	1886	1885	2377
571	20230531	104500	255255161	1886	1883	1886	1883	5999
572	20230531	104400	243947960	1883	1881	1883	1881	4
573	20230531	104300	243940430	1883	1883	1883	1883	70
574	20230531	104200	243808620	1883	1882	1883	1880	5013
575	20230531	104100	234384162	1884	1884	1884	1884	0
576	20230531	104000	234384162	1884	1884	1884	1884	0
577	20230531	103900	234384162	1884	1882	1884	1882	724
578	20230531	103800	233021592	1884	1884	1884	1884	0
579	20230531	103700	233021592	1884	1884	1884	1882	12625
580	20230531	103600	209258612	1881	1880	1881	1880	300
581	20230531	103500	208694600	1880	1880	1880	1880	27
582	20230531	103400	208643840	1880	1879	1880	1879	3150
583	20230531	103300	202724835	1879	1879	1879	1879	207
584	20230531	103200	202335882	1880	1880	1880	1880	30
585	20230531	103100	202279482	1881	1881	1881	1881	100
586	20230531	103000	202091382	1884	1884	1884	1884	3
587	20230531	102900	202085730	1884	1880	1884	1880	916
588	20230531	102800	200363558	1884	1884	1884	1884	0
589	20230531	102700	200363558	1884	1884	1884	1884	701
590	20230531	102600	199042874	1884	1884	1884	1884	10
591	20230531	102500	199024034	1884	1880	1884	1880	1049
592	20230531	102400	197048334	1880	1883	1883	1880	2001
593	20230531	102300	193285709	1884	1884	1884	1884	0
594	20230531	102200	193285709	1884	1884	1884	1884	568
595	20230531	102100	192215597	1883	1883	1883	1883	0
596	20230531	102000	192215597	1883	1886	1886	1883	559
597	20230531	101900	191162949	1886	1883	1886	1883	260
598	20230531	101800	190673069	1883	1883	1883	1883	2521
599	20230531	101700	185926026	1883	1883	1883	1883	115
600	20230531	101600	185709481	1882	1882	1882	1882	1
601	20230531	101500	185707599	1883	1883	1883	1883	12
602	20230531	101400	185685003	1883	1882	1883	1882	416
603	20230531	101300	184902089	1883	1882	1883	1882	1507
604	20230531	101200	182065588	1882	1880	1882	1880	23
605	20230531	101100	182022346	1880	1880	1880	1880	0
606	20230531	101000	182022346	1880	1880	1880	1880	0
607	20230531	100900	182022346	1880	1880	1880	1880	660
608	20230531	100800	180781546	1880	1880	1880	1880	0
609	20230531	100700	180781546	1880	1880	1880	1880	33
610	20230531	100600	180719506	1881	1880	1883	1880	1213
611	20230531	100500	178437857	1881	1881	1881	1881	0
612	20230531	100400	178437857	1881	1882	1882	1881	569
613	20230531	100300	177367563	1883	1881	1883	1881	1947
614	20230531	100200	173704588	1882	1882	1882	1882	0
615	20230531	100100	173704588	1882	1881	1882	1881	92
616	20230531	100000	173531446	1881	1881	1881	1881	0
617	20230531	095900	173531446	1881	1881	1881	1881	269
618	20230531	095800	173025457	1881	1881	1881	1881	739
619	20230531	095700	171635398	1881	1881	1881	1881	0
620	20230531	095600	171635398	1881	1881	1881	1881	1
621	20230531	095500	171633517	1881	1885	1885	1881	2427
622	20230531	095400	167060985	1885	1885	1885	1885	1590
623	20230531	095300	164063835	1885	1884	1885	1884	1401
624	20230531	095200	161423150	1885	1885	1885	1885	1180
625	20230531	095100	159198850	1885	1884	1886	1884	3606
626	20230531	095000	152402335	1883	1882	1884	1882	1534
627	20230531	094900	149513685	1881	1881	1881	1881	53
628	20230531	094800	149413992	1881	1881	1881	1881	565
629	20230531	094700	148351227	1881	1883	1884	1881	6120
630	20230531	094600	136828743	1883	1882	1883	1882	474
631	20230531	094500	135936394	1882	1882	1882	1882	1
632	20230531	094400	135934512	1881	1881	1881	1881	400
633	20230531	094300	135182112	1881	1880	1881	1880	1154
634	20230531	094200	133012578	1880	1879	1880	1879	1119
635	20230531	094100	130909975	1879	1878	1879	1878	1263
636	20230531	094000	128538030	1878	1875	1878	1875	4684
637	20230531	093900	119747110	1876	1875	1876	1875	1108
638	20230531	093800	117669604	1875	1875	1875	1870	2389
639	20230531	093700	113195744	1870	1870	1870	1870	23
640	20230531	093600	113152734	1875	1875	1875	1875	4
641	20230531	093500	113145234	1869	1875	1875	1869	9
642	20230531	093400	113128365	1869	1876	1876	1869	63
643	20230531	093300	113010366	1874	1876	1876	1874	78
644	20230531	093200	112864134	1877	1876	1877	1876	1944
645	20230531	093100	109217189	1876	1873	1876	1873	2423
646	20230531	093000	104674582	1873	1870	1873	1870	742
647	20230531	092900	103286835	1870	1870	1870	1870	3113
648	20230531	092800	97465525	1867	1870	1870	1867	52
649	20230531	092700	97368438	1867	1867	1867	1867	4
650	20230531	092600	97360970	1865	1865	1865	1865	120
651	20230531	092500	97137170	1865	1865	1865	1865	250
652	20230531	092400	96670920	1865	1865	1867	1864	7389
653	20230531	092300	82889668	1865	1868	1868	1865	10
654	20230531	092200	82871012	1869	1869	1869	1869	1
655	20230531	092100	82869143	1870	1870	1870	1870	746
656	20230531	092000	81474123	1870	1870	1870	1870	6
657	20230531	091900	81462903	1863	1861	1863	1861	301
658	20230531	091800	80902740	1861	1864	1864	1861	5894
659	20230531	091700	69924566	1870	1865	1870	1864	192
660	20230531	091600	69565537	1870	1863	1870	1863	121
661	20230531	091500	69340107	1862	1863	1870	1862	9676
662	20230531	091400	51313223	1863	1863	1863	1862	14
663	20230531	091300	51287142	1862	1863	1863	1862	2
664	20230531	091200	51283417	1862	1862	1862	1862	229
665	20230531	091100	50857019	1862	1861	1862	1861	1899
666	20230531	091000	47322979	1861	1861	1861	1860	3709
667	20230531	090900	40424218	1863	1862	1863	1861	1108
668	20230531	090800	38361628	1862	1862	1862	1862	1692
669	20230531	090700	35211124	1862	1861	1862	1861	3109
670	20230531	090600	29422488	1861	1862	1862	1861	745
671	20230531	090500	28035763	1861	1860	1861	1857	5313
672	20230531	090400	18154795	1860	1865	1865	1860	1457
673	20230531	090300	15442527	1873	1873	1873	1873	13
674	20230531	090200	15418178	1871	1871	1871	1871	2010
675	20230531	090100	11657468	1870	1870	1870	1870	400
676	20230531	090000	10909468	1870	1873	1873	1870	5827