KissMeData/126640/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	212000	260263519	1841	1841	1841	1841	4984
3	20230531	211900	260263519	1841	1841	1841	1841	0
4	20230531	211800	260263519	1841	1841	1841	1841	0
5	20230531	211700	260263519	1841	1841	1841	1841	0
6	20230531	211600	260263519	1841	1841	1841	1841	0
7	20230531	211500	260263519	1841	1841	1841	1841	0
8	20230531	211400	260263519	1841	1841	1841	1841	0
9	20230531	211300	260263519	1841	1841	1841	1841	0
10	20230531	211200	260263519	1841	1841	1841	1841	0
11	20230531	211100	260263519	1841	1841	1841	1841	0
12	20230531	211000	260263519	1841	1841	1841	1841	0
13	20230531	210900	260263519	1841	1841	1841	1841	0
14	20230531	210800	260263519	1841	1841	1841	1841	0
15	20230531	210700	260263519	1841	1841	1841	1841	0
16	20230531	210600	260263519	1841	1841	1841	1841	0
17	20230531	210500	260263519	1841	1841	1841	1841	0
18	20230531	210400	260263519	1841	1841	1841	1841	0
19	20230531	210300	260263519	1841	1841	1841	1841	0
20	20230531	210200	260263519	1841	1841	1841	1841	0
21	20230531	210100	260263519	1841	1841	1841	1841	0
22	20230531	210000	260263519	1841	1841	1841	1841	0
23	20230531	205900	260263519	1841	1841	1841	1841	0
24	20230531	205800	260263519	1841	1841	1841	1841	0
25	20230531	205700	260263519	1841	1841	1841	1841	0
26	20230531	205600	260263519	1841	1841	1841	1841	0
27	20230531	205500	260263519	1841	1841	1841	1841	0
28	20230531	205400	260263519	1841	1841	1841	1841	0
29	20230531	205300	260263519	1841	1841	1841	1841	0
30	20230531	205200	260263519	1841	1841	1841	1841	0
31	20230531	205100	260263519	1841	1841	1841	1841	0
32	20230531	205000	260263519	1841	1841	1841	1841	4984
33	20230531	204900	260263519	1841	1841	1841	1841	0
34	20230531	204800	260263519	1841	1841	1841	1841	0
35	20230531	204700	260263519	1841	1841	1841	1841	0
36	20230531	204600	260263519	1841	1841	1841	1841	0
37	20230531	204500	260263519	1841	1841	1841	1841	0
38	20230531	204400	260263519	1841	1841	1841	1841	0
39	20230531	204300	260263519	1841	1841	1841	1841	0
40	20230531	204200	260263519	1841	1841	1841	1841	0
41	20230531	204100	260263519	1841	1841	1841	1841	0
42	20230531	204000	260263519	1841	1841	1841	1841	0
43	20230531	203900	260263519	1841	1841	1841	1841	0
44	20230531	203800	260263519	1841	1841	1841	1841	0
45	20230531	203700	260263519	1841	1841	1841	1841	0
46	20230531	203600	260263519	1841	1841	1841	1841	0
47	20230531	203500	260263519	1841	1841	1841	1841	0
48	20230531	203400	260263519	1841	1841	1841	1841	0
49	20230531	203300	260263519	1841	1841	1841	1841	0
50	20230531	203200	260263519	1841	1841	1841	1841	0
51	20230531	203100	260263519	1841	1841	1841	1841	0
52	20230531	203000	260263519	1841	1841	1841	1841	0
53	20230531	202900	260263519	1841	1841	1841	1841	0
54	20230531	202800	260263519	1841	1841	1841	1841	0
55	20230531	202700	260263519	1841	1841	1841	1841	0
56	20230531	202600	260263519	1841	1841	1841	1841	0
57	20230531	202500	260263519	1841	1841	1841	1841	0
58	20230531	202400	260263519	1841	1841	1841	1841	0
59	20230531	202300	260263519	1841	1841	1841	1841	0
60	20230531	202200	260263519	1841	1841	1841	1841	0
61	20230531	202100	260263519	1841	1841	1841	1841	0
62	20230531	202000	260263519	1841	1841	1841	1841	4984
63	20230531	201900	260263519	1841	1841	1841	1841	0
64	20230531	201800	260263519	1841	1841	1841	1841	0
65	20230531	201700	260263519	1841	1841	1841	1841	0
66	20230531	201600	260263519	1841	1841	1841	1841	0
67	20230531	201500	260263519	1841	1841	1841	1841	0
68	20230531	201400	260263519	1841	1841	1841	1841	0
69	20230531	201300	260263519	1841	1841	1841	1841	0
70	20230531	201200	260263519	1841	1841	1841	1841	0
71	20230531	201100	260263519	1841	1841	1841	1841	0
72	20230531	201000	260263519	1841	1841	1841	1841	0
73	20230531	200900	260263519	1841	1841	1841	1841	0
74	20230531	200800	260263519	1841	1841	1841	1841	0
75	20230531	200700	260263519	1841	1841	1841	1841	0
76	20230531	200600	260263519	1841	1841	1841	1841	0
77	20230531	200500	260263519	1841	1841	1841	1841	0
78	20230531	200400	260263519	1841	1841	1841	1841	0
79	20230531	200300	260263519	1841	1841	1841	1841	0
80	20230531	200200	260263519	1841	1841	1841	1841	0
81	20230531	200100	260263519	1841	1841	1841	1841	0
82	20230531	200000	260263519	1841	1841	1841	1841	0
83	20230531	195900	260263519	1841	1841	1841	1841	0
84	20230531	195800	260263519	1841	1841	1841	1841	0
85	20230531	195700	260263519	1841	1841	1841	1841	0
86	20230531	195600	260263519	1841	1841	1841	1841	0
87	20230531	195500	260263519	1841	1841	1841	1841	0
88	20230531	195400	260263519	1841	1841	1841	1841	0
89	20230531	195300	260263519	1841	1841	1841	1841	0
90	20230531	195200	260263519	1841	1841	1841	1841	0
91	20230531	195100	260263519	1841	1841	1841	1841	0
92	20230531	195000	260263519	1841	1841	1841	1841	4984
93	20230531	194900	260263519	1841	1841	1841	1841	0
94	20230531	194800	260263519	1841	1841	1841	1841	0
95	20230531	194700	260263519	1841	1841	1841	1841	0
96	20230531	194600	260263519	1841	1841	1841	1841	0
97	20230531	194500	260263519	1841	1841	1841	1841	0
98	20230531	194400	260263519	1841	1841	1841	1841	0
99	20230531	194300	260263519	1841	1841	1841	1841	0
100	20230531	194200	260263519	1841	1841	1841	1841	0
101	20230531	194100	260263519	1841	1841	1841	1841	0
102	20230531	194000	260263519	1841	1841	1841	1841	0
103	20230531	193900	260263519	1841	1841	1841	1841	0
104	20230531	193800	260263519	1841	1841	1841	1841	0
105	20230531	193700	260263519	1841	1841	1841	1841	0
106	20230531	193600	260263519	1841	1841	1841	1841	0
107	20230531	193500	260263519	1841	1841	1841	1841	0
108	20230531	193400	260263519	1841	1841	1841	1841	0
109	20230531	193300	260263519	1841	1841	1841	1841	0
110	20230531	193200	260263519	1841	1841	1841	1841	0
111	20230531	193100	260263519	1841	1841	1841	1841	0
112	20230531	193000	260263519	1841	1841	1841	1841	0
113	20230531	192900	260263519	1841	1841	1841	1841	0
114	20230531	192800	260263519	1841	1841	1841	1841	0
115	20230531	192700	260263519	1841	1841	1841	1841	0
116	20230531	192600	260263519	1841	1841	1841	1841	0
117	20230531	192500	260263519	1841	1841	1841	1841	0
118	20230531	192400	260263519	1841	1841	1841	1841	0
119	20230531	192300	260263519	1841	1841	1841	1841	0
120	20230531	192200	260263519	1841	1841	1841	1841	0
121	20230531	192100	260263519	1841	1841	1841	1841	0
122	20230531	192000	260263519	1841	1841	1841	1841	4984
123	20230531	191900	260263519	1841	1841	1841	1841	0
124	20230531	191800	260263519	1841	1841	1841	1841	0
125	20230531	191700	260263519	1841	1841	1841	1841	0
126	20230531	191600	260263519	1841	1841	1841	1841	0
127	20230531	191500	260263519	1841	1841	1841	1841	0
128	20230531	191400	260263519	1841	1841	1841	1841	0
129	20230531	191300	260263519	1841	1841	1841	1841	0
130	20230531	191200	260263519	1841	1841	1841	1841	0
131	20230531	191100	260263519	1841	1841	1841	1841	0
132	20230531	191000	260263519	1841	1841	1841	1841	0
133	20230531	190900	260263519	1841	1841	1841	1841	0
134	20230531	190800	260263519	1841	1841	1841	1841	0
135	20230531	190700	260263519	1841	1841	1841	1841	0
136	20230531	190600	260263519	1841	1841	1841	1841	0
137	20230531	190500	260263519	1841	1841	1841	1841	0
138	20230531	190400	260263519	1841	1841	1841	1841	0
139	20230531	190300	260263519	1841	1841	1841	1841	0
140	20230531	190200	260263519	1841	1841	1841	1841	0
141	20230531	190100	260263519	1841	1841	1841	1841	0
142	20230531	190000	260263519	1841	1841	1841	1841	0
143	20230531	185900	260263519	1841	1841	1841	1841	0
144	20230531	185800	260263519	1841	1841	1841	1841	0
145	20230531	185700	260263519	1841	1841	1841	1841	0
146	20230531	185600	260263519	1841	1841	1841	1841	0
147	20230531	185500	260263519	1841	1841	1841	1841	0
148	20230531	185400	260263519	1841	1841	1841	1841	0
149	20230531	185300	260263519	1841	1841	1841	1841	0
150	20230531	185200	260263519	1841	1841	1841	1841	0
151	20230531	185100	260263519	1841	1841	1841	1841	0
152	20230531	185000	260263519	1841	1841	1841	1841	4984
153	20230531	184900	260263519	1841	1841	1841	1841	0
154	20230531	184800	260263519	1841	1841	1841	1841	0
155	20230531	184700	260263519	1841	1841	1841	1841	0
156	20230531	184600	260263519	1841	1841	1841	1841	0
157	20230531	184500	260263519	1841	1841	1841	1841	0
158	20230531	184400	260263519	1841	1841	1841	1841	0
159	20230531	184300	260263519	1841	1841	1841	1841	0
160	20230531	184200	260263519	1841	1841	1841	1841	0
161	20230531	184100	260263519	1841	1841	1841	1841	0
162	20230531	184000	260263519	1841	1841	1841	1841	0
163	20230531	183900	260263519	1841	1841	1841	1841	0
164	20230531	183800	260263519	1841	1841	1841	1841	0
165	20230531	183700	260263519	1841	1841	1841	1841	0
166	20230531	183600	260263519	1841	1841	1841	1841	0
167	20230531	183500	260263519	1841	1841	1841	1841	0
168	20230531	183400	260263519	1841	1841	1841	1841	0
169	20230531	183300	260263519	1841	1841	1841	1841	0
170	20230531	183200	260263519	1841	1841	1841	1841	0
171	20230531	183100	260263519	1841	1841	1841	1841	0
172	20230531	183000	260263519	1841	1841	1841	1841	0
173	20230531	182900	260263519	1841	1841	1841	1841	0
174	20230531	182800	260263519	1841	1841	1841	1841	0
175	20230531	182700	260263519	1841	1841	1841	1841	0
176	20230531	182600	260263519	1841	1841	1841	1841	0
177	20230531	182500	260263519	1841	1841	1841	1841	0
178	20230531	182400	260263519	1841	1841	1841	1841	0
179	20230531	182300	260263519	1841	1841	1841	1841	0
180	20230531	182200	260263519	1841	1841	1841	1841	0
181	20230531	182100	260263519	1841	1841	1841	1841	0
182	20230531	182000	260263519	1841	1841	1841	1841	4984
183	20230531	181900	260263519	1841	1841	1841	1841	0
184	20230531	181800	260263519	1841	1841	1841	1841	0
185	20230531	181700	260263519	1841	1841	1841	1841	0
186	20230531	181600	260263519	1841	1841	1841	1841	0
187	20230531	181500	260263519	1841	1841	1841	1841	0
188	20230531	181400	260263519	1841	1841	1841	1841	0
189	20230531	181300	260263519	1841	1841	1841	1841	0
190	20230531	181200	260263519	1841	1841	1841	1841	0
191	20230531	181100	260263519	1841	1841	1841	1841	0
192	20230531	181000	260263519	1841	1841	1841	1841	0
193	20230531	180900	260263519	1841	1841	1841	1841	0
194	20230531	180800	260263519	1841	1841	1841	1841	0
195	20230531	180700	260263519	1841	1841	1841	1841	0
196	20230531	180600	260263519	1841	1841	1841	1841	0
197	20230531	180500	260263519	1841	1841	1841	1841	0
198	20230531	180400	260263519	1841	1841	1841	1841	0
199	20230531	180300	260263519	1841	1841	1841	1841	0
200	20230531	180200	260263519	1841	1841	1841	1841	0
201	20230531	180100	260263519	1841	1841	1841	1841	0
202	20230531	180000	260263519	1841	1841	1841	1841	0
203	20230531	175900	260263519	1841	1841	1841	1841	0
204	20230531	175800	260263519	1841	1841	1841	1841	0
205	20230531	175700	260263519	1841	1841	1841	1841	0
206	20230531	175600	260263519	1841	1841	1841	1841	0
207	20230531	175500	260263519	1841	1841	1841	1841	0
208	20230531	175400	260263519	1841	1841	1841	1841	0
209	20230531	175300	260263519	1841	1841	1841	1841	0
210	20230531	175200	260263519	1841	1841	1841	1841	0
211	20230531	175100	260263519	1841	1841	1841	1841	0
212	20230531	175000	260263519	1841	1841	1841	1841	4984
213	20230531	174900	260263519	1841	1841	1841	1841	0
214	20230531	174800	260263519	1841	1841	1841	1841	0
215	20230531	174700	260263519	1841	1841	1841	1841	0
216	20230531	174600	260263519	1841	1841	1841	1841	0
217	20230531	174500	260263519	1841	1841	1841	1841	0
218	20230531	174400	260263519	1841	1841	1841	1841	0
219	20230531	174300	260263519	1841	1841	1841	1841	0
220	20230531	174200	260263519	1841	1841	1841	1841	0
221	20230531	174100	260263519	1841	1841	1841	1841	0
222	20230531	174000	260263519	1841	1841	1841	1841	0
223	20230531	173900	260263519	1841	1841	1841	1841	0
224	20230531	173800	260263519	1841	1841	1841	1841	0
225	20230531	173700	260263519	1841	1841	1841	1841	0
226	20230531	173600	260263519	1841	1841	1841	1841	0
227	20230531	173500	260263519	1841	1841	1841	1841	0
228	20230531	173400	260263519	1841	1841	1841	1841	0
229	20230531	173300	260263519	1841	1841	1841	1841	0
230	20230531	173200	260263519	1841	1841	1841	1841	0
231	20230531	173100	260263519	1841	1841	1841	1841	0
232	20230531	173000	260263519	1841	1841	1841	1841	0
233	20230531	172900	260263519	1841	1841	1841	1841	0
234	20230531	172800	260263519	1841	1841	1841	1841	0
235	20230531	172700	260263519	1841	1841	1841	1841	0
236	20230531	172600	260263519	1841	1841	1841	1841	0
237	20230531	172500	260263519	1841	1841	1841	1841	0
238	20230531	172400	260263519	1841	1841	1841	1841	0
239	20230531	172300	260263519	1841	1841	1841	1841	0
240	20230531	172200	260263519	1841	1841	1841	1841	0
241	20230531	172100	260263519	1841	1841	1841	1841	0
242	20230531	172000	260263519	1841	1841	1841	1841	4984
243	20230531	171900	260263519	1841	1841	1841	1841	0
244	20230531	171800	260263519	1841	1841	1841	1841	0
245	20230531	171700	260263519	1841	1841	1841	1841	0
246	20230531	171600	260263519	1841	1841	1841	1841	0
247	20230531	171500	260263519	1841	1841	1841	1841	0
248	20230531	171400	260263519	1841	1841	1841	1841	0
249	20230531	171300	260263519	1841	1841	1841	1841	0
250	20230531	171200	260263519	1841	1841	1841	1841	0
251	20230531	171100	260263519	1841	1841	1841	1841	0
252	20230531	171000	260263519	1841	1841	1841	1841	0
253	20230531	170900	260263519	1841	1841	1841	1841	0
254	20230531	170800	260263519	1841	1841	1841	1841	0
255	20230531	170700	260263519	1841	1841	1841	1841	0
256	20230531	170600	260263519	1841	1841	1841	1841	0
257	20230531	170500	260263519	1841	1841	1841	1841	0
258	20230531	170400	260263519	1841	1841	1841	1841	0
259	20230531	170300	260263519	1841	1841	1841	1841	0
260	20230531	170200	260263519	1841	1841	1841	1841	0
261	20230531	170100	260263519	1841	1841	1841	1841	0
262	20230531	170000	260263519	1841	1841	1841	1841	0
263	20230531	165900	260263519	1841	1841	1841	1841	0
264	20230531	165800	260263519	1841	1841	1841	1841	0
265	20230531	165700	260263519	1841	1841	1841	1841	0
266	20230531	165600	260263519	1841	1841	1841	1841	0
267	20230531	165500	260263519	1841	1841	1841	1841	0
268	20230531	165400	260263519	1841	1841	1841	1841	0
269	20230531	165300	260263519	1841	1841	1841	1841	0
270	20230531	165200	260263519	1841	1841	1841	1841	0
271	20230531	165100	260263519	1841	1841	1841	1841	0
272	20230531	165000	260263519	1841	1841	1841	1841	4984
273	20230531	164900	260263519	1841	1841	1841	1841	0
274	20230531	164800	260263519	1841	1841	1841	1841	0
275	20230531	164700	260263519	1841	1841	1841	1841	0
276	20230531	164600	260263519	1841	1841	1841	1841	0
277	20230531	164500	260263519	1841	1841	1841	1841	0
278	20230531	164400	260263519	1841	1841	1841	1841	0
279	20230531	164300	260263519	1841	1841	1841	1841	0
280	20230531	164200	260263519	1841	1841	1841	1841	0
281	20230531	164100	260263519	1841	1841	1841	1841	0
282	20230531	164000	260263519	1841	1841	1841	1841	0
283	20230531	163900	260263519	1841	1841	1841	1841	0
284	20230531	163800	260263519	1841	1841	1841	1841	0
285	20230531	163700	260263519	1841	1841	1841	1841	0
286	20230531	163600	260263519	1841	1841	1841	1841	0
287	20230531	163500	260263519	1841	1841	1841	1841	0
288	20230531	163400	260263519	1841	1841	1841	1841	0
289	20230531	163300	260263519	1841	1841	1841	1841	0
290	20230531	163200	260263519	1841	1841	1841	1841	0
291	20230531	163100	260263519	1841	1841	1841	1841	0
292	20230531	163000	260263519	1841	1841	1841	1841	0
293	20230531	162900	260263519	1841	1841	1841	1841	0
294	20230531	162800	260263519	1841	1841	1841	1841	0
295	20230531	162700	260263519	1841	1841	1841	1841	0
296	20230531	162600	260263519	1841	1841	1841	1841	0
297	20230531	162500	260263519	1841	1841	1841	1841	0
298	20230531	162400	260263519	1841	1841	1841	1841	0
299	20230531	162300	260263519	1841	1841	1841	1841	0
300	20230531	162200	260263519	1841	1841	1841	1841	0
301	20230531	162100	260263519	1841	1841	1841	1841	0
302	20230531	162000	260263519	1841	1841	1841	1841	4984
303	20230531	161900	260263519	1841	1841	1841	1841	0
304	20230531	161800	260263519	1841	1841	1841	1841	0
305	20230531	161700	260263519	1841	1841	1841	1841	0
306	20230531	161600	260263519	1841	1841	1841	1841	0
307	20230531	161500	260263519	1841	1841	1841	1841	0
308	20230531	161400	260263519	1841	1841	1841	1841	0
309	20230531	161300	260263519	1841	1841	1841	1841	0
310	20230531	161200	260263519	1841	1841	1841	1841	0
311	20230531	161100	260263519	1841	1841	1841	1841	0
312	20230531	161000	260263519	1841	1841	1841	1841	0
313	20230531	160900	260263519	1841	1841	1841	1841	0
314	20230531	160800	260263519	1841	1841	1841	1841	0
315	20230531	160700	260263519	1841	1841	1841	1841	0
316	20230531	160600	260263519	1841	1841	1841	1841	0
317	20230531	160500	260263519	1841	1841	1841	1841	0
318	20230531	160400	260263519	1841	1841	1841	1841	0
319	20230531	160300	260263519	1841	1841	1841	1841	0
320	20230531	160200	260263519	1841	1841	1841	1841	0
321	20230531	160100	260263519	1841	1841	1841	1841	0
322	20230531	160000	260263519	1841	1841	1841	1841	0
323	20230531	155900	260263519	1841	1841	1841	1841	0
324	20230531	155800	260263519	1841	1841	1841	1841	0
325	20230531	155700	260263519	1841	1841	1841	1841	0
326	20230531	155600	260263519	1841	1841	1841	1841	0
327	20230531	155500	260263519	1841	1841	1841	1841	0
328	20230531	155400	260263519	1841	1841	1841	1841	0
329	20230531	155300	260263519	1841	1841	1841	1841	0
330	20230531	155200	260263519	1841	1841	1841	1841	0
331	20230531	155100	260263519	1841	1841	1841	1841	0
332	20230531	155000	260263519	1841	1841	1841	1841	4984
333	20230531	154900	260263519	1841	1841	1841	1841	0
334	20230531	154800	260263519	1841	1841	1841	1841	0
335	20230531	154700	260263519	1841	1841	1841	1841	0
336	20230531	154600	260263519	1841	1841	1841	1841	0
337	20230531	154500	260263519	1841	1841	1841	1841	0
338	20230531	154400	260263519	1841	1841	1841	1841	0
339	20230531	154300	260263519	1841	1841	1841	1841	0
340	20230531	154200	260263519	1841	1841	1841	1841	0
341	20230531	154100	260263519	1841	1841	1841	1841	0
342	20230531	154000	260263519	1841	1841	1841	1841	0
343	20230531	153900	260263519	1841	1841	1841	1841	0
344	20230531	153800	260263519	1841	1841	1841	1841	0
345	20230531	153700	260263519	1841	1841	1841	1841	0
346	20230531	153600	260263519	1841	1841	1841	1841	0
347	20230531	153500	260263519	1841	1841	1841	1841	0
348	20230531	153400	260263519	1841	1841	1841	1841	0
349	20230531	153300	260263519	1841	1841	1841	1841	0
350	20230531	153200	260263519	1841	1841	1841	1841	0
351	20230531	153100	260263519	1841	1841	1841	1841	0
352	20230531	153000	260263519	1841	1841	1841	1841	4984
353	20230531	152900	251087975	1841	1841	1841	1841	0
354	20230531	152800	251087975	1841	1841	1841	1841	0
355	20230531	152700	251087975	1841	1841	1841	1841	0
356	20230531	152600	251087975	1841	1841	1841	1841	0
357	20230531	152500	251087975	1841	1841	1841	1841	0
358	20230531	152400	251087975	1841	1841	1841	1841	0
359	20230531	152300	251087975	1841	1841	1841	1841	0
360	20230531	152200	251087975	1841	1841	1841	1841	0
361	20230531	152100	251087975	1841	1841	1841	1841	0
362	20230531	152000	251087975	1841	1841	1841	1841	0
363	20230531	151900	251087975	1841	1840	1841	1838	364
364	20230531	151800	250418310	1840	1840	1840	1840	1
365	20230531	151700	250416470	1840	1840	1841	1838	718
366	20230531	151600	249096038	1841	1840	1841	1840	342
367	20230531	151500	248466752	1840	1841	1841	1840	1235
368	20230531	151400	246193147	1841	1841	1841	1841	1969
369	20230531	151300	242568218	1841	1841	1841	1841	6
370	20230531	151200	242557172	1841	1841	1841	1840	332
371	20230531	151100	241946060	1841	1841	1841	1841	1592
372	20230531	151000	239015188	1841	1841	1841	1841	382
373	20230531	150900	238311926	1841	1841	1841	1840	114
374	20230531	150800	238102054	1841	1841	1841	1841	13
375	20230531	150700	238078121	1841	1841	1841	1840	205
376	20230531	150600	237700916	1841	1840	1841	1840	207
377	20230531	150500	237320029	1841	1841	1841	1841	383
378	20230531	150400	236614926	1841	1840	1841	1840	1210
379	20230531	150300	234387991	1840	1840	1840	1840	8
380	20230531	150200	234373271	1840	1840	1840	1840	206
381	20230531	150100	233994231	1840	1840	1840	1840	5
382	20230531	150000	233985031	1840	1840	1840	1839	55
383	20230531	145900	233883881	1840	1840	1840	1840	621
384	20230531	145800	232741241	1840	1840	1840	1839	810
385	20230531	145700	231250871	1840	1840	1840	1840	385
386	20230531	145600	230542471	1839	1839	1839	1839	136
387	20230531	145500	230292367	1839	1839	1839	1839	7
388	20230531	145400	230279494	1839	1839	1839	1839	259
389	20230531	145300	229803193	1839	1839	1839	1839	4
390	20230531	145200	229795837	1839	1841	1841	1839	215
391	20230531	145100	229400333	1841	1841	1841	1841	166
392	20230531	145000	229094727	1841	1840	1841	1840	141
393	20230531	144900	228835286	1840	1840	1840	1840	6
394	20230531	144800	228824246	1840	1840	1840	1840	251
395	20230531	144700	228362406	1839	1841	1841	1839	867
396	20230531	144600	226767779	1841	1840	1841	1840	101
397	20230531	144500	226581938	1841	1841	1841	1841	2
398	20230531	144400	226578256	1841	1840	1841	1840	258
399	20230531	144300	226103535	1841	1841	1841	1841	4
400	20230531	144200	226096171	1841	1841	1841	1840	282
401	20230531	144100	225577265	1841	1841	1841	1840	1436
402	20230531	144000	222935023	1841	1840	1841	1840	41
403	20230531	143900	222859580	1840	1839	1840	1839	66
404	20230531	143800	222738202	1840	1840	1840	1839	291
405	20230531	143700	222202793	1840	1839	1840	1839	58
406	20230531	143600	222096128	1839	1839	1841	1839	533
407	20230531	143500	221115442	1841	1841	1841	1839	21
408	20230531	143400	221076817	1841	1840	1841	1839	509
409	20230531	143300	220140254	1841	1841	1841	1841	0
410	20230531	143200	220140254	1841	1841	1841	1841	3
411	20230531	143100	220134731	1841	1841	1841	1840	1680
412	20230531	143000	217043524	1841	1841	1841	1841	202
413	20230531	142900	216671642	1841	1841	1841	1840	57
414	20230531	142800	216566755	1841	1839	1841	1838	2750
415	20230531	142700	211506796	1840	1839	1840	1839	10
416	20230531	142600	211488401	1838	1838	1838	1838	251
417	20230531	142500	211027063	1839	1839	1839	1839	0
418	20230531	142400	211027063	1839	1839	1839	1839	0
419	20230531	142300	211027063	1839	1839	1839	1839	1216
420	20230531	142200	208790839	1840	1840	1840	1840	250
421	20230531	142100	208330839	1840	1840	1840	1840	0
422	20230531	142000	208330839	1840	1839	1840	1839	440
423	20230531	141900	207521309	1840	1839	1840	1839	14
424	20230531	141800	207495562	1840	1839	1840	1839	339
425	20230531	141700	206871828	1839	1838	1839	1838	31
426	20230531	141600	206814835	1839	1839	1839	1838	283
427	20230531	141500	206294427	1838	1839	1840	1838	178
428	20230531	141400	205967138	1840	1839	1840	1839	344
429	20230531	141300	205334252	1839	1839	1840	1839	69
430	20230531	141200	205207305	1840	1839	1840	1839	266
431	20230531	141100	204717877	1840	1840	1840	1840	35
432	20230531	141000	204653477	1839	1839	1839	1839	51
433	20230531	140900	204559688	1838	1838	1839	1838	44
434	20230531	140800	204478815	1837	1837	1837	1837	51
435	20230531	140700	204385128	1838	1838	1838	1838	1152
436	20230531	140600	202267752	1838	1838	1839	1838	266
437	20230531	140500	201778589	1838	1838	1838	1838	23
438	20230531	140400	201736315	1838	1838	1838	1838	31
439	20230531	140300	201679337	1837	1839	1839	1837	598
440	20230531	140200	200580149	1839	1840	1840	1839	271
441	20230531	140100	200081528	1839	1839	1839	1839	6
442	20230531	140000	200070494	1839	1840	1840	1839	279
443	20230531	135900	199557160	1840	1840	1840	1840	10
444	20230531	135800	199538760	1840	1840	1840	1840	746
445	20230531	135700	198166120	1841	1841	1841	1841	0
446	20230531	135600	198166120	1841	1841	1841	1841	500
447	20230531	135500	197245620	1840	1840	1840	1840	0
448	20230531	135400	197245620	1840	1840	1840	1840	0
449	20230531	135300	197245620	1840	1840	1840	1840	17
450	20230531	135200	197214340	1840	1840	1840	1840	83
451	20230531	135100	197061620	1840	1840	1840	1840	599
452	20230531	135000	195959460	1840	1840	1840	1840	103
453	20230531	134900	195769940	1840	1840	1840	1840	251
454	20230531	134800	195308100	1840	1840	1840	1840	5
455	20230531	134700	195298900	1840	1840	1840	1840	253
456	20230531	134600	194833380	1839	1839	1839	1839	150
457	20230531	134500	194557530	1841	1840	1841	1840	1003
458	20230531	134400	192712009	1840	1840	1840	1840	0
459	20230531	134300	192712009	1840	1840	1840	1840	0
460	20230531	134200	192712009	1840	1841	1841	1840	502
461	20230531	134100	191788327	1840	1840	1840	1840	1495
462	20230531	134000	189037527	1840	1840	1840	1840	4
463	20230531	133900	189030167	1839	1839	1839	1839	389
464	20230531	133800	188314796	1839	1839	1839	1839	2
465	20230531	133700	188311118	1839	1839	1839	1839	257
466	20230531	133600	187838495	1839	1839	1839	1839	54
467	20230531	133500	187739189	1839	1839	1839	1839	200
468	20230531	133400	187371389	1839	1840	1840	1839	752
469	20230531	133300	185988460	1840	1841	1841	1840	389
470	20230531	133200	185272697	1840	1840	1840	1840	0
471	20230531	133100	185272697	1840	1840	1840	1840	141
472	20230531	133000	185013257	1840	1840	1840	1840	0
473	20230531	132900	185013257	1840	1839	1840	1839	718
474	20230531	132800	183692255	1839	1840	1840	1839	210
475	20230531	132700	183306042	1840	1840	1840	1840	2836
476	20230531	132600	178087802	1840	1840	1840	1840	428
477	20230531	132500	177300282	1839	1839	1839	1839	73
478	20230531	132400	177166035	1839	1839	1839	1839	6
479	20230531	132300	177155001	1839	1839	1840	1839	270
480	20230531	132200	176658466	1839	1839	1839	1839	5
481	20230531	132100	176649271	1839	1840	1840	1839	307
482	20230531	132000	176084392	1840	1840	1840	1840	4
483	20230531	131900	176077032	1840	1840	1840	1840	257
484	20230531	131800	175604152	1838	1838	1838	1838	28
485	20230531	131700	175552688	1838	1841	1841	1838	730
486	20230531	131600	174209814	1841	1840	1841	1840	59
487	20230531	131500	174101249	1841	1840	1841	1840	4
488	20230531	131400	174093887	1841	1840	1841	1839	53
489	20230531	131300	173996411	1841	1841	1841	1841	0
490	20230531	131200	173996411	1841	1838	1841	1838	108
491	20230531	131100	173797904	1838	1840	1840	1838	1372
492	20230531	131000	171274446	1841	1841	1841	1841	1
493	20230531	130900	171272605	1841	1841	1841	1841	4
494	20230531	130800	171265241	1841	1841	1841	1841	0
495	20230531	130700	171265241	1841	1840	1841	1840	43
496	20230531	130600	171186112	1841	1840	1841	1840	689
497	20230531	130500	169918351	1841	1841	1841	1841	1
498	20230531	130400	169916510	1841	1841	1841	1841	2
499	20230531	130300	169912828	1840	1840	1840	1840	0
500	20230531	130200	169912828	1840	1840	1840	1840	0
501	20230531	130100	169912828	1840	1840	1840	1840	71
502	20230531	130000	169782188	1840	1840	1840	1840	0
503	20230531	125900	169782188	1840	1840	1840	1840	930
504	20230531	125800	168070988	1841	1841	1841	1841	4
505	20230531	125700	168063624	1841	1840	1841	1840	4
506	20230531	125600	168056261	1840	1840	1840	1840	0
507	20230531	125500	168056261	1840	1840	1840	1840	5
508	20230531	125400	168047061	1840	1839	1840	1839	345
509	20230531	125300	167412271	1840	1840	1840	1840	909
510	20230531	125200	165739711	1839	1838	1839	1838	296
511	20230531	125100	165195423	1838	1838	1838	1838	11
512	20230531	125000	165175205	1838	1837	1838	1837	182
513	20230531	124900	164840700	1837	1838	1838	1837	331
514	20230531	124800	164232324	1838	1838	1839	1838	257
515	20230531	124700	163759704	1838	1838	1839	1838	103
516	20230531	124600	163570290	1839	1838	1839	1838	262
517	20230531	124500	163088483	1839	1839	1839	1839	575
518	20230531	124400	162031058	1840	1839	1840	1839	100
519	20230531	124300	161847080	1839	1840	1840	1838	23
520	20230531	124200	161804778	1840	1839	1840	1839	243
521	20230531	124100	161357801	1839	1839	1839	1839	257
522	20230531	124000	160885178	1837	1837	1837	1837	0
523	20230531	123900	160885178	1837	1837	1837	1837	0
524	20230531	123800	160885178	1837	1837	1837	1837	250
525	20230531	123700	160425928	1839	1840	1840	1839	2143
526	20230531	123600	156483059	1840	1840	1840	1840	1758
527	20230531	123500	153248339	1840	1843	1843	1840	1788
528	20230531	123400	149954253	1843	1843	1843	1843	0
529	20230531	123300	149954253	1843	1843	1843	1843	0
530	20230531	123200	149954253	1843	1843	1843	1843	951
531	20230531	123100	148201560	1843	1843	1843	1843	0
532	20230531	123000	148201560	1843	1843	1843	1843	0
533	20230531	122900	148201560	1843	1843	1843	1843	29
534	20230531	122800	148148113	1844	1844	1844	1844	0
535	20230531	122700	148148113	1844	1844	1844	1844	0
536	20230531	122600	148148113	1844	1844	1844	1844	0
537	20230531	122500	148148113	1844	1844	1844	1844	501
538	20230531	122400	147224269	1844	1844	1844	1844	401
539	20230531	122300	146484825	1844	1844	1844	1844	0
540	20230531	122200	146484825	1844	1844	1844	1844	1
541	20230531	122100	146482981	1844	1844	1844	1844	500
542	20230531	122000	145560981	1844	1844	1844	1844	0
543	20230531	121900	145560981	1844	1844	1844	1844	0
544	20230531	121800	145560981	1844	1844	1844	1844	0
545	20230531	121700	145560981	1844	1843	1844	1843	601
546	20230531	121600	144453337	1843	1842	1843	1842	236
547	20230531	121500	144018583	1842	1842	1842	1842	188
548	20230531	121400	143672287	1842	1842	1842	1842	339
549	20230531	121300	143047849	1842	1842	1842	1842	118
550	20230531	121200	142830493	1841	1840	1841	1840	410
551	20230531	121100	142075983	1841	1841	1841	1841	0
552	20230531	121000	142075983	1841	1841	1841	1841	14
553	20230531	120900	142050209	1841	1841	1841	1841	1
554	20230531	120800	142048368	1840	1840	1840	1840	0
555	20230531	120700	142048368	1840	1840	1840	1840	0
556	20230531	120600	142048368	1840	1840	1840	1840	409
557	20230531	120500	141295808	1840	1840	1840	1840	0
558	20230531	120400	141295808	1840	1840	1840	1840	0
559	20230531	120300	141295808	1840	1840	1840	1840	6
560	20230531	120200	141284768	1840	1840	1840	1840	0
561	20230531	120100	141284768	1840	1840	1840	1840	0
562	20230531	120000	141284768	1840	1840	1840	1840	0
563	20230531	115900	141284768	1840	1840	1840	1840	279
564	20230531	115800	140771408	1839	1839	1839	1839	0
565	20230531	115700	140771408	1839	1839	1839	1839	0
566	20230531	115600	140771408	1839	1839	1839	1839	0
567	20230531	115500	140771408	1839	1839	1839	1839	1
568	20230531	115400	140769569	1842	1842	1842	1842	211
569	20230531	115300	140380907	1838	1836	1838	1836	2798
570	20230531	115200	135238201	1835	1835	1835	1835	0
571	20230531	115100	135238201	1835	1835	1835	1835	0
572	20230531	115000	135238201	1835	1837	1837	1835	991
573	20230531	114900	133418865	1838	1838	1838	1838	250
574	20230531	114800	132959365	1838	1838	1838	1838	68
575	20230531	114700	132834381	1837	1837	1837	1837	583
576	20230531	114600	131763410	1838	1838	1838	1838	200
577	20230531	114500	131395810	1838	1838	1838	1838	244
578	20230531	114400	130947338	1838	1838	1838	1837	488
579	20230531	114300	130050594	1838	1838	1838	1838	83
580	20230531	114200	129898040	1838	1839	1839	1838	19
581	20230531	114100	129863116	1839	1840	1840	1839	256
582	20230531	114000	129392330	1837	1837	1837	1837	100
583	20230531	113900	129208630	1836	1836	1836	1836	0
584	20230531	113800	129208630	1836	1836	1836	1836	6
585	20230531	113700	129197614	1836	1835	1836	1835	189
586	20230531	113600	128850798	1836	1837	1837	1836	635
587	20230531	113500	127684728	1838	1838	1838	1838	250
588	20230531	113400	127225228	1838	1839	1839	1838	782
589	20230531	113300	125787636	1839	1839	1839	1839	253
590	20230531	113200	125322369	1838	1838	1839	1838	804
591	20230531	113100	123844614	1839	1840	1840	1838	782
592	20230531	113000	122406608	1838	1839	1840	1838	529
593	20230531	112900	121433959	1840	1838	1840	1838	245
594	20230531	112800	120983630	1838	1838	1838	1838	23
595	20230531	112700	120941356	1838	1840	1840	1837	1012
596	20230531	112600	119081954	1837	1839	1839	1837	1500
597	20230531	112500	116325038	1838	1838	1838	1838	0
598	20230531	112400	116325038	1838	1838	1838	1838	0
599	20230531	112300	116325038	1838	1840	1840	1838	1520
600	20230531	112200	113530300	1839	1839	1839	1839	1
601	20230531	112100	113528461	1840	1840	1840	1840	265
602	20230531	112000	113040861	1840	1840	1840	1840	22
603	20230531	111900	113000381	1840	1840	1840	1840	250
604	20230531	111800	112540381	1840	1840	1840	1840	18
605	20230531	111700	112507261	1840	1840	1840	1840	382
606	20230531	111600	111804381	1840	1840	1840	1840	0
607	20230531	111500	111804381	1840	1840	1840	1840	115
608	20230531	111400	111592781	1840	1841	1841	1840	885
609	20230531	111300	109964240	1841	1841	1841	1841	649
610	20230531	111200	108769431	1842	1842	1842	1842	4
611	20230531	111100	108762063	1842	1842	1842	1842	53
612	20230531	111000	108664437	1842	1843	1843	1841	120
613	20230531	110900	108443504	1843	1843	1843	1842	18
614	20230531	110800	108410345	1843	1840	1843	1839	63
615	20230531	110700	108294469	1840	1839	1840	1839	90
616	20230531	110600	108128953	1839	1839	1839	1839	97
617	20230531	110500	107950570	1839	1839	1839	1839	243
618	20230531	110400	107503693	1839	1839	1839	1839	0
619	20230531	110300	107503693	1839	1839	1840	1839	769
620	20230531	110200	106089499	1839	1839	1839	1839	1
621	20230531	110100	106087660	1839	1839	1839	1839	935
622	20230531	110000	104368195	1839	1839	1839	1839	218
623	20230531	105900	103967293	1839	1839	1839	1838	522
624	20230531	105800	103007355	1839	1839	1839	1839	1112
625	20230531	105700	100962387	1839	1838	1839	1838	706
626	20230531	105600	99664753	1838	1837	1838	1837	460
627	20230531	105500	98819730	1838	1838	1838	1838	301
628	20230531	105400	98266492	1839	1839	1839	1839	2
629	20230531	105300	98262814	1839	1839	1839	1839	313
630	20230531	105200	97687207	1839	1833	1839	1833	5605
631	20230531	105100	87396754	1832	1830	1832	1830	2000
632	20230531	105000	83734754	1831	1831	1831	1831	1438
633	20230531	104900	81101776	1830	1830	1830	1830	0
634	20230531	104800	81101776	1830	1830	1830	1830	706
635	20230531	104700	79809796	1829	1829	1829	1829	0
636	20230531	104600	79809796	1829	1829	1829	1829	13
637	20230531	104500	79786019	1829	1829	1829	1829	102
638	20230531	104400	79599461	1829	1829	1830	1829	1632
639	20230531	104300	76613185	1830	1830	1830	1830	795
640	20230531	104200	75158335	1830	1830	1830	1830	265
641	20230531	104100	74673385	1825	1825	1825	1825	0
642	20230531	104000	74673385	1825	1825	1825	1825	0
643	20230531	103900	74673385	1825	1825	1825	1825	0
644	20230531	103800	74673385	1825	1825	1825	1825	0
645	20230531	103700	74673385	1825	1830	1830	1825	2000
646	20230531	103600	71017796	1834	1833	1834	1830	3096
647	20230531	103500	65350987	1833	1834	1834	1833	12
648	20230531	103400	65328989	1833	1833	1833	1833	179
649	20230531	103300	65000882	1833	1833	1833	1833	422
650	20230531	103200	64227356	1835	1837	1837	1835	1064
651	20230531	103100	62274912	1837	1837	1837	1837	1
652	20230531	103000	62273075	1836	1836	1836	1836	0
653	20230531	102900	62273075	1836	1836	1836	1836	246
654	20230531	102800	61821419	1836	1832	1836	1832	2327
655	20230531	102700	57554960	1830	1830	1830	1830	337
656	20230531	102600	56938250	1830	1830	1830	1830	663
657	20230531	102500	55724960	1830	1830	1830	1830	100
658	20230531	102400	55541960	1830	1830	1830	1830	1743
659	20230531	102300	52352270	1832	1832	1832	1832	14
660	20230531	102200	52326622	1833	1831	1833	1831	11
661	20230531	102100	52306463	1831	1831	1831	1831	1000
662	20230531	102000	50475463	1831	1834	1834	1831	122
663	20230531	101900	50252076	1834	1832	1834	1831	996
664	20230531	101800	48426628	1832	1830	1832	1830	1284
665	20230531	101700	46076361	1830	1830	1830	1829	393
666	20230531	101600	45357236	1830	1830	1830	1830	0
667	20230531	101500	45357236	1830	1830	1830	1830	523
668	20230531	101400	44400146	1830	1830	1830	1830	0
669	20230531	101300	44400146	1830	1830	1830	1830	417
670	20230531	101200	43637036	1828	1828	1828	1828	2367
671	20230531	101100	39310160	1829	1829	1829	1829	0
672	20230531	101000	39310160	1829	1829	1829	1829	587
673	20230531	100900	38236537	1829	1829	1829	1829	0
674	20230531	100800	38236537	1829	1829	1829	1829	0
675	20230531	100700	38236537	1829	1829	1829	1829	1
676	20230531	100600	38234708	1824	1826	1826	1824	2600
677	20230531	100500	33490922	1824	1824	1824	1824	11
678	20230531	100400	33470858	1830	1830	1830	1830	0
679	20230531	100300	33470858	1830	1830	1830	1830	0
680	20230531	100200	33470858	1830	1830	1830	1830	0
681	20230531	100100	33470858	1830	1830	1830	1830	0
682	20230531	100000	33470858	1830	1830	1830	1830	114
683	20230531	095900	33262238	1825	1825	1825	1825	0
684	20230531	095800	33262238	1825	1823	1825	1823	5055
685	20230531	095700	24039892	1823	1823	1823	1823	0
686	20230531	095600	24039892	1823	1823	1823	1823	2
687	20230531	095500	24036246	1819	1819	1819	1819	171
688	20230531	095400	23725197	1819	1820	1820	1819	1388
689	20230531	095300	21199900	1819	1819	1819	1819	0
690	20230531	095200	21199900	1819	1819	1819	1819	0
691	20230531	095100	21199900	1819	1819	1819	1819	6
692	20230531	095000	21188986	1819	1820	1820	1819	105
693	20230531	094900	20997970	1823	1823	1823	1823	100
694	20230531	094800	20815670	1823	1823	1823	1823	0
695	20230531	094700	20815670	1823	1823	1823	1823	0
696	20230531	094600	20815670	1823	1823	1823	1823	1
697	20230531	094500	20813847	1817	1817	1817	1817	20
698	20230531	094400	20777507	1824	1824	1824	1824	0
699	20230531	094300	20777507	1824	1824	1824	1824	6
700	20230531	094200	20766563	1824	1824	1824	1824	5
701	20230531	094100	20757443	1829	1829	1829	1829	1
702	20230531	094000	20755614	1815	1815	1815	1815	0
703	20230531	093900	20755614	1815	1815	1815	1815	0
704	20230531	093800	20755614	1815	1815	1815	1815	0
705	20230531	093700	20755614	1815	1816	1816	1815	906
706	20230531	093600	19111035	1832	1832	1832	1832	1
707	20230531	093500	19109203	1832	1832	1832	1832	1
708	20230531	093400	19107371	1832	1816	1832	1816	1066
709	20230531	093300	17171499	1816	1822	1822	1816	20
710	20230531	093200	17135131	1822	1834	1834	1822	76
711	20230531	093100	16996596	1835	1835	1835	1835	0
712	20230531	093000	16996596	1835	1834	1835	1830	820
713	20230531	092900	15494900	1834	1835	1835	1834	10
714	20230531	092800	15476555	1833	1833	1833	1833	63
715	20230531	092700	15361076	1833	1832	1833	1832	96
716	20230531	092600	15185194	1832	1831	1832	1831	18
717	20230531	092500	15152221	1831	1827	1831	1827	637
718	20230531	092400	13987041	1826	1824	1826	1824	1891
719	20230531	092300	10534971	1824	1824	1824	1824	2
720	20230531	092200	10531323	1823	1823	1823	1823	94
721	20230531	092100	10359961	1823	1823	1823	1823	0
722	20230531	092000	10359961	1823	1823	1823	1823	160
723	20230531	091900	10068281	1823	1822	1823	1822	14
724	20230531	091800	10042772	1821	1821	1821	1821	0
725	20230531	091700	10042772	1821	1821	1821	1821	10
726	20230531	091600	10024562	1822	1825	1825	1812	639
727	20230531	091500	8865844	1825	1825	1825	1825	2
728	20230531	091400	8862194	1825	1825	1825	1825	8
729	20230531	091300	8847594	1815	1817	1817	1815	1227
730	20230531	091200	6618329	1817	1817	1817	1817	2
731	20230531	091100	6614695	1817	1817	1817	1817	116
732	20230531	091000	6403923	1817	1817	1817	1817	0
733	20230531	090900	6403923	1817	1817	1817	1817	0
734	20230531	090800	6403923	1817	1817	1817	1817	30
735	20230531	090700	6349413	1827	1827	1827	1827	5
736	20230531	090600	6340278	1820	1820	1820	1820	0
737	20230531	090500	6340278	1820	1820	1820	1820	1581
738	20230531	090400	3462858	1820	1820	1820	1820	28
739	20230531	090300	3411898	1820	1819	1820	1819	171
740	20230531	090200	3100712	1820	1820	1820	1820	0
741	20230531	090100	3100712	1820	1820	1820	1820	0
742	20230531	090000	3100712	1820	1810	1820	1810	1713