KissMeData/006490/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	192900	479379488	1349	1349	1349	1349	5366
3	20230530	192800	479379488	1349	1349	1349	1349	0
4	20230530	192700	479379488	1349	1349	1349	1349	0
5	20230530	192600	479379488	1349	1349	1349	1349	0
6	20230530	192500	479379488	1349	1349	1349	1349	0
7	20230530	192400	479379488	1349	1349	1349	1349	0
8	20230530	192300	479379488	1349	1349	1349	1349	0
9	20230530	192200	479379488	1349	1349	1349	1349	0
10	20230530	192100	479379488	1349	1349	1349	1349	0
11	20230530	192000	479379488	1349	1349	1349	1349	0
12	20230530	191900	479379488	1349	1349	1349	1349	0
13	20230530	191800	479379488	1349	1349	1349	1349	0
14	20230530	191700	479379488	1349	1349	1349	1349	0
15	20230530	191600	479379488	1349	1349	1349	1349	0
16	20230530	191500	479379488	1349	1349	1349	1349	0
17	20230530	191400	479379488	1349	1349	1349	1349	0
18	20230530	191300	479379488	1349	1349	1349	1349	0
19	20230530	191200	479379488	1349	1349	1349	1349	0
20	20230530	191100	479379488	1349	1349	1349	1349	0
21	20230530	191000	479379488	1349	1349	1349	1349	0
22	20230530	190900	479379488	1349	1349	1349	1349	0
23	20230530	190800	479379488	1349	1349	1349	1349	0
24	20230530	190700	479379488	1349	1349	1349	1349	0
25	20230530	190600	479379488	1349	1349	1349	1349	0
26	20230530	190500	479379488	1349	1349	1349	1349	0
27	20230530	190400	479379488	1349	1349	1349	1349	0
28	20230530	190300	479379488	1349	1349	1349	1349	0
29	20230530	190200	479379488	1349	1349	1349	1349	0
30	20230530	190100	479379488	1349	1349	1349	1349	0
31	20230530	190000	479379488	1349	1349	1349	1349	0
32	20230530	185900	479379488	1349	1349	1349	1349	5366
33	20230530	185800	479379488	1349	1349	1349	1349	0
34	20230530	185700	479379488	1349	1349	1349	1349	0
35	20230530	185600	479379488	1349	1349	1349	1349	0
36	20230530	185500	479379488	1349	1349	1349	1349	0
37	20230530	185400	479379488	1349	1349	1349	1349	0
38	20230530	185300	479379488	1349	1349	1349	1349	0
39	20230530	185200	479379488	1349	1349	1349	1349	0
40	20230530	185100	479379488	1349	1349	1349	1349	0
41	20230530	185000	479379488	1349	1349	1349	1349	0
42	20230530	184900	479379488	1349	1349	1349	1349	0
43	20230530	184800	479379488	1349	1349	1349	1349	0
44	20230530	184700	479379488	1349	1349	1349	1349	0
45	20230530	184600	479379488	1349	1349	1349	1349	0
46	20230530	184500	479379488	1349	1349	1349	1349	0
47	20230530	184400	479379488	1349	1349	1349	1349	0
48	20230530	184300	479379488	1349	1349	1349	1349	0
49	20230530	184200	479379488	1349	1349	1349	1349	0
50	20230530	184100	479379488	1349	1349	1349	1349	0
51	20230530	184000	479379488	1349	1349	1349	1349	0
52	20230530	183900	479379488	1349	1349	1349	1349	0
53	20230530	183800	479379488	1349	1349	1349	1349	0
54	20230530	183700	479379488	1349	1349	1349	1349	0
55	20230530	183600	479379488	1349	1349	1349	1349	0
56	20230530	183500	479379488	1349	1349	1349	1349	0
57	20230530	183400	479379488	1349	1349	1349	1349	0
58	20230530	183300	479379488	1349	1349	1349	1349	0
59	20230530	183200	479379488	1349	1349	1349	1349	0
60	20230530	183100	479379488	1349	1349	1349	1349	0
61	20230530	183000	479379488	1349	1349	1349	1349	0
62	20230530	182900	479379488	1349	1349	1349	1349	5366
63	20230530	182800	479379488	1349	1349	1349	1349	0
64	20230530	182700	479379488	1349	1349	1349	1349	0
65	20230530	182600	479379488	1349	1349	1349	1349	0
66	20230530	182500	479379488	1349	1349	1349	1349	0
67	20230530	182400	479379488	1349	1349	1349	1349	0
68	20230530	182300	479379488	1349	1349	1349	1349	0
69	20230530	182200	479379488	1349	1349	1349	1349	0
70	20230530	182100	479379488	1349	1349	1349	1349	0
71	20230530	182000	479379488	1349	1349	1349	1349	0
72	20230530	181900	479379488	1349	1349	1349	1349	0
73	20230530	181800	479379488	1349	1349	1349	1349	0
74	20230530	181700	479379488	1349	1349	1349	1349	0
75	20230530	181600	479379488	1349	1349	1349	1349	0
76	20230530	181500	479379488	1349	1349	1349	1349	0
77	20230530	181400	479379488	1349	1349	1349	1349	0
78	20230530	181300	479379488	1349	1349	1349	1349	0
79	20230530	181200	479379488	1349	1349	1349	1349	0
80	20230530	181100	479379488	1349	1349	1349	1349	0
81	20230530	181000	479379488	1349	1349	1349	1349	0
82	20230530	180900	479379488	1349	1349	1349	1349	0
83	20230530	180800	479379488	1349	1349	1349	1349	0
84	20230530	180700	479379488	1349	1349	1349	1349	0
85	20230530	180600	479379488	1349	1349	1349	1349	0
86	20230530	180500	479379488	1349	1349	1349	1349	0
87	20230530	180400	479379488	1349	1349	1349	1349	0
88	20230530	180300	479379488	1349	1349	1349	1349	0
89	20230530	180200	479379488	1349	1349	1349	1349	0
90	20230530	180100	479379488	1349	1349	1349	1349	0
91	20230530	180000	479379488	1349	1349	1349	1349	0
92	20230530	175900	479379488	1349	1349	1349	1349	5366
93	20230530	175800	479379488	1349	1349	1349	1349	0
94	20230530	175700	479379488	1349	1349	1349	1349	0
95	20230530	175600	479379488	1349	1349	1349	1349	0
96	20230530	175500	479379488	1349	1349	1349	1349	0
97	20230530	175400	479379488	1349	1349	1349	1349	0
98	20230530	175300	479379488	1349	1349	1349	1349	0
99	20230530	175200	479379488	1349	1349	1349	1349	0
100	20230530	175100	479379488	1349	1349	1349	1349	0
101	20230530	175000	479379488	1349	1349	1349	1349	0
102	20230530	174900	479379488	1349	1349	1349	1349	0
103	20230530	174800	479379488	1349	1349	1349	1349	0
104	20230530	174700	479379488	1349	1349	1349	1349	0
105	20230530	174600	479379488	1349	1349	1349	1349	0
106	20230530	174500	479379488	1349	1349	1349	1349	0
107	20230530	174400	479379488	1349	1349	1349	1349	0
108	20230530	174300	479379488	1349	1349	1349	1349	0
109	20230530	174200	479379488	1349	1349	1349	1349	0
110	20230530	174100	479379488	1349	1349	1349	1349	0
111	20230530	174000	479379488	1349	1349	1349	1349	0
112	20230530	173900	479379488	1349	1349	1349	1349	0
113	20230530	173800	479379488	1349	1349	1349	1349	0
114	20230530	173700	479379488	1349	1349	1349	1349	0
115	20230530	173600	479379488	1349	1349	1349	1349	0
116	20230530	173500	479379488	1349	1349	1349	1349	0
117	20230530	173400	479379488	1349	1349	1349	1349	0
118	20230530	173300	479379488	1349	1349	1349	1349	0
119	20230530	173200	479379488	1349	1349	1349	1349	0
120	20230530	173100	479379488	1349	1349	1349	1349	0
121	20230530	173000	479379488	1349	1349	1349	1349	0
122	20230530	172900	479379488	1349	1349	1349	1349	5366
123	20230530	172800	479379488	1349	1349	1349	1349	0
124	20230530	172700	479379488	1349	1349	1349	1349	0
125	20230530	172600	479379488	1349	1349	1349	1349	0
126	20230530	172500	479379488	1349	1349	1349	1349	0
127	20230530	172400	479379488	1349	1349	1349	1349	0
128	20230530	172300	479379488	1349	1349	1349	1349	0
129	20230530	172200	479379488	1349	1349	1349	1349	0
130	20230530	172100	479379488	1349	1349	1349	1349	0
131	20230530	172000	479379488	1349	1349	1349	1349	0
132	20230530	171900	479379488	1349	1349	1349	1349	0
133	20230530	171800	479379488	1349	1349	1349	1349	0
134	20230530	171700	479379488	1349	1349	1349	1349	0
135	20230530	171600	479379488	1349	1349	1349	1349	0
136	20230530	171500	479379488	1349	1349	1349	1349	0
137	20230530	171400	479379488	1349	1349	1349	1349	0
138	20230530	171300	479379488	1349	1349	1349	1349	0
139	20230530	171200	479379488	1349	1349	1349	1349	0
140	20230530	171100	479379488	1349	1349	1349	1349	0
141	20230530	171000	479379488	1349	1349	1349	1349	0
142	20230530	170900	479379488	1349	1349	1349	1349	0
143	20230530	170800	479379488	1349	1349	1349	1349	0
144	20230530	170700	479379488	1349	1349	1349	1349	0
145	20230530	170600	479379488	1349	1349	1349	1349	0
146	20230530	170500	479379488	1349	1349	1349	1349	0
147	20230530	170400	479379488	1349	1349	1349	1349	0
148	20230530	170300	479379488	1349	1349	1349	1349	0
149	20230530	170200	479379488	1349	1349	1349	1349	0
150	20230530	170100	479379488	1349	1349	1349	1349	0
151	20230530	170000	479379488	1349	1349	1349	1349	0
152	20230530	165900	479379488	1349	1349	1349	1349	5366
153	20230530	165800	479379488	1349	1349	1349	1349	0
154	20230530	165700	479379488	1349	1349	1349	1349	0
155	20230530	165600	479379488	1349	1349	1349	1349	0
156	20230530	165500	479379488	1349	1349	1349	1349	0
157	20230530	165400	479379488	1349	1349	1349	1349	0
158	20230530	165300	479379488	1349	1349	1349	1349	0
159	20230530	165200	479379488	1349	1349	1349	1349	0
160	20230530	165100	479379488	1349	1349	1349	1349	0
161	20230530	165000	479379488	1349	1349	1349	1349	0
162	20230530	164900	479379488	1349	1349	1349	1349	0
163	20230530	164800	479379488	1349	1349	1349	1349	0
164	20230530	164700	479379488	1349	1349	1349	1349	0
165	20230530	164600	479379488	1349	1349	1349	1349	0
166	20230530	164500	479379488	1349	1349	1349	1349	0
167	20230530	164400	479379488	1349	1349	1349	1349	0
168	20230530	164300	479379488	1349	1349	1349	1349	0
169	20230530	164200	479379488	1349	1349	1349	1349	0
170	20230530	164100	479379488	1349	1349	1349	1349	0
171	20230530	164000	479379488	1349	1349	1349	1349	0
172	20230530	163900	479379488	1349	1349	1349	1349	0
173	20230530	163800	479379488	1349	1349	1349	1349	0
174	20230530	163700	479379488	1349	1349	1349	1349	0
175	20230530	163600	479379488	1349	1349	1349	1349	0
176	20230530	163500	479379488	1349	1349	1349	1349	0
177	20230530	163400	479379488	1349	1349	1349	1349	0
178	20230530	163300	479379488	1349	1349	1349	1349	0
179	20230530	163200	479379488	1349	1349	1349	1349	0
180	20230530	163100	479379488	1349	1349	1349	1349	0
181	20230530	163000	479379488	1349	1349	1349	1349	0
182	20230530	162900	479379488	1349	1349	1349	1349	5366
183	20230530	162800	479379488	1349	1349	1349	1349	0
184	20230530	162700	479379488	1349	1349	1349	1349	0
185	20230530	162600	479379488	1349	1349	1349	1349	0
186	20230530	162500	479379488	1349	1349	1349	1349	0
187	20230530	162400	479379488	1349	1349	1349	1349	0
188	20230530	162300	479379488	1349	1349	1349	1349	0
189	20230530	162200	479379488	1349	1349	1349	1349	0
190	20230530	162100	479379488	1349	1349	1349	1349	0
191	20230530	162000	479379488	1349	1349	1349	1349	0
192	20230530	161900	479379488	1349	1349	1349	1349	0
193	20230530	161800	479379488	1349	1349	1349	1349	0
194	20230530	161700	479379488	1349	1349	1349	1349	0
195	20230530	161600	479379488	1349	1349	1349	1349	0
196	20230530	161500	479379488	1349	1349	1349	1349	0
197	20230530	161400	479379488	1349	1349	1349	1349	0
198	20230530	161300	479379488	1349	1349	1349	1349	0
199	20230530	161200	479379488	1349	1349	1349	1349	0
200	20230530	161100	479379488	1349	1349	1349	1349	0
201	20230530	161000	479379488	1349	1349	1349	1349	0
202	20230530	160900	479379488	1349	1349	1349	1349	0
203	20230530	160800	479379488	1349	1349	1349	1349	0
204	20230530	160700	479379488	1349	1349	1349	1349	0
205	20230530	160600	479379488	1349	1349	1349	1349	0
206	20230530	160500	479379488	1349	1349	1349	1349	0
207	20230530	160400	479379488	1349	1349	1349	1349	0
208	20230530	160300	479379488	1349	1349	1349	1349	0
209	20230530	160200	479379488	1349	1349	1349	1349	0
210	20230530	160100	479379488	1349	1349	1349	1349	0
211	20230530	160000	479379488	1349	1349	1349	1349	0
212	20230530	155900	479379488	1349	1349	1349	1349	5366
213	20230530	155800	479379488	1349	1349	1349	1349	0
214	20230530	155700	479379488	1349	1349	1349	1349	0
215	20230530	155600	479379488	1349	1349	1349	1349	0
216	20230530	155500	479379488	1349	1349	1349	1349	0
217	20230530	155400	479379488	1349	1349	1349	1349	0
218	20230530	155300	479379488	1349	1349	1349	1349	0
219	20230530	155200	479379488	1349	1349	1349	1349	0
220	20230530	155100	479379488	1349	1349	1349	1349	0
221	20230530	155000	479379488	1349	1349	1349	1349	0
222	20230530	154900	479379488	1349	1349	1349	1349	0
223	20230530	154800	479379488	1349	1349	1349	1349	0
224	20230530	154700	479379488	1349	1349	1349	1349	0
225	20230530	154600	479379488	1349	1349	1349	1349	0
226	20230530	154500	479379488	1349	1349	1349	1349	0
227	20230530	154400	479379488	1349	1349	1349	1349	0
228	20230530	154300	479379488	1349	1349	1349	1349	0
229	20230530	154200	479379488	1349	1349	1349	1349	0
230	20230530	154100	479379488	1349	1349	1349	1349	0
231	20230530	154000	479379488	1349	1349	1349	1349	0
232	20230530	153900	479379488	1349	1349	1349	1349	0
233	20230530	153800	479379488	1349	1349	1349	1349	0
234	20230530	153700	479379488	1349	1349	1349	1349	0
235	20230530	153600	479379488	1349	1349	1349	1349	0
236	20230530	153500	479379488	1349	1349	1349	1349	0
237	20230530	153400	479379488	1349	1349	1349	1349	0
238	20230530	153300	479379488	1349	1349	1349	1349	0
239	20230530	153200	479379488	1349	1349	1349	1349	0
240	20230530	153100	479379488	1349	1349	1349	1349	0
241	20230530	153000	479379488	1349	1349	1349	1349	5366
242	20230530	152900	472140754	1345	1345	1345	1345	0
243	20230530	152800	472140754	1345	1345	1345	1345	0
244	20230530	152700	472140754	1345	1345	1345	1345	0
245	20230530	152600	472140754	1345	1345	1345	1345	0
246	20230530	152500	472140754	1345	1345	1345	1345	0
247	20230530	152400	472140754	1345	1345	1345	1345	0
248	20230530	152300	472140754	1345	1345	1345	1345	0
249	20230530	152200	472140754	1345	1345	1345	1345	0
250	20230530	152100	472140754	1345	1345	1345	1345	0
251	20230530	152000	472140754	1345	1345	1345	1345	0
252	20230530	151900	472140754	1345	1343	1345	1342	135
253	20230530	151800	471959472	1345	1342	1345	1342	9
254	20230530	151700	471947391	1345	1343	1345	1343	760
255	20230530	151600	470925356	1342	1342	1342	1342	347
256	20230530	151500	470459682	1342	1342	1342	1342	70
257	20230530	151400	470365742	1341	1342	1342	1341	17649
258	20230530	151300	446698431	1343	1343	1343	1343	4
259	20230530	151200	446693059	1341	1342	1342	1341	9994
260	20230530	151100	433290440	1341	1341	1341	1341	0
261	20230530	151000	433290440	1341	1342	1342	1341	4000
262	20230530	150900	427925440	1342	1341	1342	1341	1482
263	20230530	150800	425937952	1342	1342	1342	1342	100
264	20230530	150700	425803752	1342	1342	1342	1342	800
265	20230530	150600	424730152	1342	1342	1342	1342	21
266	20230530	150500	424701970	1342	1342	1342	1342	500
267	20230530	150400	424030970	1342	1342	1342	1342	70
268	20230530	150300	423937030	1342	1342	1342	1342	0
269	20230530	150200	423937030	1342	1342	1342	1342	299
270	20230530	150100	423535772	1341	1341	1341	1341	783
271	20230530	150000	422485769	1341	1341	1341	1341	1
272	20230530	145900	422484428	1341	1341	1341	1341	358
273	20230530	145800	422004350	1342	1342	1342	1342	0
274	20230530	145700	422004350	1342	1342	1342	1342	0
275	20230530	145600	422004350	1342	1341	1342	1341	2982
276	20230530	145500	418005487	1341	1341	1341	1341	250
277	20230530	145400	417670237	1341	1341	1341	1341	348
278	20230530	145300	417203569	1340	1340	1340	1340	289
279	20230530	145200	416816309	1340	1340	1340	1340	10000
280	20230530	145100	403416309	1341	1341	1341	1341	1020
281	20230530	145000	402048489	1341	1341	1341	1341	0
282	20230530	144900	402048489	1341	1341	1341	1341	20
283	20230530	144800	402021669	1341	1341	1341	1341	2
284	20230530	144700	402018987	1340	1341	1341	1340	362
285	20230530	144600	401533595	1341	1341	1341	1341	89
286	20230530	144500	401414246	1341	1341	1341	1341	1140
287	20230530	144400	399885506	1341	1340	1341	1340	1290
288	20230530	144300	398155662	1340	1341	1341	1340	1280
289	20230530	144200	396439292	1340	1340	1340	1340	131
290	20230530	144100	396263752	1340	1340	1340	1340	504
291	20230530	144000	395588392	1341	1342	1342	1341	2146
292	20230530	143900	392710596	1342	1341	1342	1341	192
293	20230530	143800	392453024	1341	1341	1341	1341	289
294	20230530	143700	392065475	1341	1341	1341	1341	15
295	20230530	143600	392045360	1341	1341	1341	1341	381
296	20230530	143500	391534439	1341	1341	1341	1341	289
297	20230530	143400	391146890	1341	1341	1341	1341	1032
298	20230530	143300	389762978	1341	1341	1341	1341	1081
299	20230530	143200	388313357	1342	1342	1342	1342	51
300	20230530	143100	388244915	1341	1342	1342	1341	10148
301	20230530	143000	374628135	1342	1343	1343	1342	1428
302	20230530	142900	372710859	1343	1343	1343	1343	400
303	20230530	142800	372173659	1343	1343	1343	1343	1089
304	20230530	142700	370711132	1343	1343	1343	1343	0
305	20230530	142600	370711132	1343	1343	1343	1343	381
306	20230530	142500	370199449	1343	1343	1343	1343	304
307	20230530	142400	369791177	1343	1343	1343	1343	0
308	20230530	142300	369791177	1343	1343	1343	1343	390
309	20230530	142200	369267407	1343	1343	1343	1343	92
310	20230530	142100	369143851	1344	1344	1344	1344	150
311	20230530	142000	368942251	1344	1344	1344	1344	0
312	20230530	141900	368942251	1344	1344	1344	1344	510
313	20230530	141800	368256811	1344	1344	1344	1344	0
314	20230530	141700	368256811	1344	1344	1344	1344	3
315	20230530	141600	368252779	1344	1344	1344	1344	733
316	20230530	141500	367267627	1344	1344	1344	1344	289
317	20230530	141400	366879211	1344	1345	1345	1344	1001
318	20230530	141300	365532867	1345	1345	1345	1345	0
319	20230530	141200	365532867	1345	1344	1345	1344	21
320	20230530	141100	365504642	1344	1344	1344	1344	360
321	20230530	141000	365020802	1344	1345	1345	1344	69
322	20230530	140900	364928062	1345	1345	1345	1345	0
323	20230530	140800	364928062	1345	1345	1345	1345	865
324	20230530	140700	363764637	1344	1345	1345	1344	93
325	20230530	140600	363639644	1345	1345	1345	1345	0
326	20230530	140500	363639644	1345	1345	1345	1345	6
327	20230530	140400	363631574	1345	1345	1345	1345	10
328	20230530	140300	363618124	1345	1344	1345	1344	1015
329	20230530	140200	362252964	1345	1345	1345	1345	0
330	20230530	140100	362252964	1345	1345	1345	1345	0
331	20230530	140000	362252964	1345	1345	1345	1345	0
332	20230530	135900	362252964	1345	1345	1345	1345	30
333	20230530	135800	362212614	1345	1345	1345	1345	0
334	20230530	135700	362212614	1345	1345	1345	1345	0
335	20230530	135600	362212614	1345	1345	1345	1345	34
336	20230530	135500	362166884	1345	1345	1345	1345	500
337	20230530	135400	361494384	1345	1345	1345	1345	3243
338	20230530	135300	357132549	1345	1346	1346	1345	5731
339	20230530	135200	349423892	1346	1346	1346	1346	2173
340	20230530	135100	346499034	1346	1346	1346	1346	0
341	20230530	135000	346499034	1346	1346	1346	1346	1000
342	20230530	134900	345153034	1346	1346	1346	1346	37
343	20230530	134800	345103232	1345	1345	1345	1345	2289
344	20230530	134700	342024527	1345	1345	1345	1345	2333
345	20230530	134600	338886642	1344	1344	1344	1344	289
346	20230530	134500	338498226	1344	1344	1344	1344	15
347	20230530	134400	338478066	1344	1344	1344	1344	289
348	20230530	134300	338089650	1344	1344	1344	1344	381
349	20230530	134200	337577586	1344	1344	1344	1344	1000
350	20230530	134100	336233586	1345	1345	1345	1345	0
351	20230530	134000	336233586	1345	1344	1345	1344	880
352	20230530	133900	335050706	1344	1344	1344	1344	304
353	20230530	133800	334642130	1344	1344	1344	1344	289
354	20230530	133700	334253714	1344	1345	1345	1344	93
355	20230530	133600	334128721	1344	1344	1344	1344	289
356	20230530	133500	333740305	1344	1344	1344	1344	0
357	20230530	133400	333740305	1344	1344	1344	1344	289
358	20230530	133300	333351889	1344	1344	1344	1344	290
359	20230530	133200	332962129	1344	1344	1344	1344	0
360	20230530	133100	332962129	1344	1344	1344	1344	289
361	20230530	133000	332573713	1344	1344	1344	1344	315
362	20230530	132900	332150353	1344	1344	1344	1344	686
363	20230530	132800	331228369	1344	1344	1344	1344	2889
364	20230530	132700	327345553	1344	1344	1344	1344	15
365	20230530	132600	327325393	1344	1344	1344	1344	93
366	20230530	132500	327200401	1345	1345	1345	1345	300
367	20230530	132400	326796901	1345	1345	1345	1345	0
368	20230530	132300	326796901	1345	1345	1345	1345	0
369	20230530	132200	326796901	1345	1344	1345	1344	416
370	20230530	132100	326237396	1344	1344	1344	1344	952
371	20230530	132000	324957908	1344	1344	1344	1344	40
372	20230530	131900	324904148	1344	1344	1344	1344	289
373	20230530	131800	324515732	1344	1344	1344	1344	92
374	20230530	131700	324392084	1345	1345	1345	1345	25
375	20230530	131600	324358459	1345	1345	1345	1345	4
376	20230530	131500	324353079	1344	1344	1344	1344	0
377	20230530	131400	324353079	1344	1344	1345	1344	472
378	20230530	131300	323718706	1344	1344	1344	1344	0
379	20230530	131200	323718706	1344	1345	1345	1344	3371
380	20230530	131100	319187000	1345	1345	1345	1345	10
381	20230530	131000	319173550	1345	1344	1345	1344	3746
382	20230530	130900	314137426	1344	1344	1344	1344	0
383	20230530	130800	314137426	1344	1344	1344	1344	300
384	20230530	130700	313734226	1344	1344	1344	1344	714
385	20230530	130600	312774610	1343	1343	1343	1343	289
386	20230530	130500	312386483	1343	1344	1344	1343	1240
387	20230530	130400	310720663	1343	1343	1343	1343	304
388	20230530	130300	310312391	1343	1344	1344	1343	65
389	20230530	130200	310225095	1343	1343	1343	1343	289
390	20230530	130100	309836968	1343	1343	1343	1343	289
391	20230530	130000	309448841	1343	1344	1344	1343	229
392	20230530	125900	309141144	1344	1344	1344	1344	1
393	20230530	125800	309139800	1343	1343	1343	1343	0
394	20230530	125700	309139800	1343	1343	1343	1343	362
395	20230530	125600	308653634	1343	1343	1343	1343	289
396	20230530	125500	308265507	1343	1343	1343	1343	52
397	20230530	125400	308195671	1344	1344	1344	1344	30
398	20230530	125300	308155351	1344	1344	1344	1344	0
399	20230530	125200	308155351	1344	1343	1344	1343	905
400	20230530	125100	306939828	1342	1342	1342	1342	198
401	20230530	125000	306674112	1343	1343	1343	1343	704
402	20230530	124900	305728640	1344	1343	1344	1343	1851
403	20230530	124800	303242685	1343	1343	1343	1343	3390
404	20230530	124700	298689915	1343	1343	1343	1343	1579
405	20230530	124600	296569318	1344	1344	1344	1344	0
406	20230530	124500	296569318	1344	1344	1344	1344	75
407	20230530	124400	296468518	1344	1344	1344	1344	1329
408	20230530	124300	294682342	1344	1343	1344	1343	135
409	20230530	124200	294500917	1344	1344	1344	1344	0
410	20230530	124100	294500917	1344	1343	1344	1343	249
411	20230530	124000	294166508	1344	1344	1344	1344	0
412	20230530	123900	294166508	1344	1343	1344	1343	93
413	20230530	123800	294041585	1344	1344	1344	1344	2
414	20230530	123700	294038897	1344	1345	1345	1344	85
415	20230530	123600	293924577	1345	1345	1345	1345	1
416	20230530	123500	293923232	1343	1345	1345	1342	896
417	20230530	123400	292719919	1345	1345	1345	1343	9076
418	20230530	123300	280524559	1346	1345	1346	1344	3091
419	20230530	123200	276368646	1344	1344	1345	1344	1047
420	20230530	123100	274961445	1345	1345	1345	1345	0
421	20230530	123000	274961445	1345	1345	1345	1345	290
422	20230530	122900	274571395	1345	1344	1345	1344	1363
423	20230530	122800	272738449	1344	1344	1344	1344	859
424	20230530	122700	271583953	1344	1344	1344	1344	289
425	20230530	122600	271195537	1344	1345	1345	1344	18
426	20230530	122500	271171342	1344	1345	1345	1344	766
427	20230530	122400	270141388	1344	1344	1345	1344	1563
428	20230530	122300	268040515	1345	1345	1345	1345	2837
429	20230530	122200	264224750	1345	1345	1345	1345	379
430	20230530	122100	263714995	1345	1345	1345	1345	0
431	20230530	122000	263714995	1345	1345	1345	1345	355
432	20230530	121900	263237520	1345	1345	1345	1345	36
433	20230530	121800	263189100	1346	1346	1346	1346	102
434	20230530	121700	263051808	1346	1346	1346	1346	289
435	20230530	121600	262662814	1346	1346	1347	1346	343
436	20230530	121500	262201134	1346	1346	1346	1346	100
437	20230530	121400	262066534	1346	1345	1346	1345	725
438	20230530	121300	261091188	1345	1345	1345	1345	0
439	20230530	121200	261091188	1345	1345	1345	1345	489
440	20230530	121100	260433483	1345	1346	1346	1345	17
441	20230530	121000	260410616	1345	1345	1345	1345	289
442	20230530	120900	260021911	1345	1346	1346	1345	6885
443	20230530	120800	250757933	1346	1346	1346	1346	3875
444	20230530	120700	245542183	1346	1347	1347	1346	3146
445	20230530	120600	241307521	1347	1347	1347	1347	564
446	20230530	120500	240547813	1347	1347	1347	1347	109
447	20230530	120400	240400990	1347	1347	1347	1347	3
448	20230530	120300	240396949	1347	1346	1347	1346	611
449	20230530	120200	239574043	1346	1346	1346	1346	284
450	20230530	120100	239191779	1346	1346	1346	1346	0
451	20230530	120000	239191779	1346	1346	1346	1346	557
452	20230530	115900	238442057	1346	1346	1346	1346	666
453	20230530	115800	237545621	1346	1346	1346	1346	0
454	20230530	115700	237545621	1346	1346	1346	1346	20
455	20230530	115600	237518701	1346	1345	1346	1345	430
456	20230530	115500	236940051	1346	1346	1346	1346	5
457	20230530	115400	236933321	1346	1345	1346	1345	442
458	20230530	115300	236338693	1346	1346	1346	1346	118
459	20230530	115200	236179865	1346	1346	1346	1346	382
460	20230530	115100	235665693	1346	1345	1346	1345	4363
461	20230530	115000	229797058	1345	1345	1345	1345	289
462	20230530	114900	229408353	1345	1345	1345	1345	77
463	20230530	114800	229304788	1345	1345	1345	1345	304
464	20230530	114700	228895908	1345	1345	1345	1345	389
465	20230530	114600	228372703	1345	1345	1345	1345	0
466	20230530	114500	228372703	1345	1345	1345	1345	289
467	20230530	114400	227983998	1345	1345	1345	1345	69
468	20230530	114300	227891193	1345	1345	1345	1345	304
469	20230530	114200	227482313	1347	1347	1347	1347	7
470	20230530	114100	227472884	1345	1345	1345	1345	69
471	20230530	114000	227380079	1345	1345	1345	1345	289
472	20230530	113900	226991374	1345	1345	1345	1345	15
473	20230530	113800	226971199	1345	1346	1346	1345	878
474	20230530	113700	225789769	1346	1346	1346	1346	72
475	20230530	113600	225692857	1346	1346	1346	1346	121
476	20230530	113500	225529991	1346	1346	1346	1346	67
477	20230530	113400	225439809	1345	1345	1345	1345	15
478	20230530	113300	225419634	1345	1345	1345	1345	1286
479	20230530	113200	223689964	1345	1345	1345	1345	5
480	20230530	113100	223683239	1345	1345	1345	1345	200
481	20230530	113000	223414239	1345	1345	1345	1345	1577
482	20230530	112900	221293174	1345	1345	1345	1345	0
483	20230530	112800	221293174	1345	1345	1345	1345	378
484	20230530	112700	220784764	1345	1345	1345	1345	304
485	20230530	112600	220375884	1345	1346	1346	1345	138
486	20230530	112500	220190236	1345	1345	1345	1345	381
487	20230530	112400	219677791	1346	1346	1346	1346	0
488	20230530	112300	219677791	1346	1346	1346	1346	1
489	20230530	112200	219676445	1346	1346	1346	1346	136
490	20230530	112100	219493389	1347	1346	1347	1346	1215
491	20230530	112000	217856799	1346	1346	1346	1346	4097
492	20230530	111900	212342237	1345	1345	1345	1345	15
493	20230530	111800	212322062	1347	1347	1347	1347	23
494	20230530	111700	212291081	1347	1347	1347	1347	1000
495	20230530	111600	210944081	1347	1347	1347	1347	0
496	20230530	111500	210944081	1347	1347	1347	1347	1
497	20230530	111400	210942734	1347	1347	1347	1347	17
498	20230530	111300	210919835	1347	1347	1347	1347	1505
499	20230530	111200	208892600	1345	1345	1345	1345	92
500	20230530	111100	208768860	1347	1347	1347	1347	0
501	20230530	111000	208768860	1347	1347	1347	1347	22
502	20230530	110900	208739226	1345	1345	1345	1345	0
503	20230530	110800	208739226	1345	1345	1345	1345	304
504	20230530	110700	208330346	1344	1344	1344	1344	888
505	20230530	110600	207136874	1344	1344	1344	1344	0
506	20230530	110500	207136874	1344	1345	1346	1344	3602
507	20230530	110400	202293568	1345	1345	1345	1345	535
508	20230530	110300	201573993	1345	1346	1346	1345	2289
509	20230530	110200	198494663	1346	1346	1346	1346	1405
510	20230530	110100	196603533	1346	1346	1346	1346	305
511	20230530	110000	196193003	1346	1347	1347	1346	105
512	20230530	105900	196051660	1347	1347	1347	1347	147
513	20230530	105800	195853651	1347	1347	1348	1347	3500
514	20230530	105700	191138151	1348	1349	1349	1348	6402
515	20230530	105600	182507603	1349	1349	1349	1349	289
516	20230530	105500	182117742	1349	1349	1349	1349	289
517	20230530	105400	181727881	1349	1349	1349	1349	15
518	20230530	105300	181707646	1350	1350	1350	1350	1800
519	20230530	105200	179277646	1349	1349	1349	1349	1957
520	20230530	105100	176637653	1350	1350	1350	1350	100
521	20230530	105000	176502653	1349	1349	1349	1349	289
522	20230530	104900	176112792	1349	1349	1349	1349	80
523	20230530	104800	176004872	1350	1350	1350	1350	1000
524	20230530	104700	174654872	1349	1349	1349	1349	15
525	20230530	104600	174634637	1349	1349	1349	1349	1332
526	20230530	104500	172837769	1349	1349	1349	1349	329
527	20230530	104400	172393948	1349	1349	1349	1349	53
528	20230530	104300	172322451	1349	1349	1349	1349	429
529	20230530	104200	171743730	1349	1349	1349	1349	53
530	20230530	104100	171672233	1349	1350	1350	1349	1339
531	20230530	104000	169865912	1350	1350	1350	1350	2296
532	20230530	103900	166766312	1350	1350	1350	1350	1516
533	20230530	103800	164719712	1351	1351	1351	1351	0
534	20230530	103700	164719712	1351	1350	1351	1350	97
535	20230530	103600	164588712	1350	1350	1350	1350	309
536	20230530	103500	164171562	1350	1349	1350	1349	1095
537	20230530	103400	162693632	1349	1349	1349	1349	17
538	20230530	103300	162670699	1350	1350	1351	1350	1402
539	20230530	103200	160777983	1350	1351	1351	1350	2488
540	20230530	103100	157419173	1350	1349	1350	1349	1630
541	20230530	103000	155219191	1350	1350	1350	1350	131
542	20230530	102900	155042341	1352	1352	1352	1352	500
543	20230530	102800	154366341	1352	1351	1352	1351	740
544	20230530	102700	153366591	1351	1351	1351	1351	14
545	20230530	102600	153347677	1351	1351	1351	1351	3244
546	20230530	102500	148965033	1351	1351	1351	1351	1789
547	20230530	102400	146548094	1353	1352	1353	1351	68
548	20230530	102300	146456150	1351	1350	1351	1350	325
549	20230530	102200	146017381	1348	1349	1351	1348	411
550	20230530	102100	145462923	1349	1348	1349	1348	48
551	20230530	102000	145398209	1349	1348	1349	1348	69
552	20230530	101900	145305192	1348	1348	1348	1348	332
553	20230530	101800	144857656	1348	1348	1348	1348	373
554	20230530	101700	144354852	1348	1348	1348	1348	45
555	20230530	101600	144294192	1348	1348	1348	1348	304
556	20230530	101500	143884400	1348	1348	1348	1348	219
557	20230530	101400	143589188	1348	1348	1348	1348	348
558	20230530	101300	143120084	1348	1348	1348	1348	333
559	20230530	101200	142671200	1348	1348	1348	1348	1366
560	20230530	101100	140829832	1348	1348	1348	1348	986
561	20230530	101000	139500704	1348	1351	1351	1348	7690
562	20230530	100900	129120114	1351	1351	1351	1351	304
563	20230530	100800	128709410	1355	1354	1355	1354	90
564	20230530	100700	128587479	1354	1351	1354	1351	2096
565	20230530	100600	125753718	1351	1350	1351	1350	2071
566	20230530	100500	122956844	1351	1350	1351	1350	1533
567	20230530	100400	120887293	1351	1351	1351	1350	810
568	20230530	100300	119793066	1351	1351	1351	1351	321
569	20230530	100200	119359395	1351	1355	1355	1351	51
570	20230530	100100	119290478	1350	1352	1352	1350	3289
571	20230530	100000	114850163	1352	1352	1352	1352	16
572	20230530	095900	114828531	1356	1352	1356	1352	1136
573	20230530	095800	113288826	1351	1351	1351	1351	4130
574	20230530	095700	107709196	1351	1352	1352	1351	3172
575	20230530	095600	103421586	1352	1353	1353	1352	76
576	20230530	095500	103318833	1352	1351	1352	1351	1709
577	20230530	095400	101009374	1352	1352	1352	1352	1203
578	20230530	095300	99382918	1352	1353	1353	1352	252
579	20230530	095200	99042014	1352	1352	1352	1352	56
580	20230530	095100	98966302	1353	1352	1353	1352	281
581	20230530	095000	98586269	1353	1353	1353	1352	385
582	20230530	094900	98065410	1353	1352	1353	1352	347
583	20230530	094800	97595982	1353	1353	1353	1352	855
584	20230530	094700	96439678	1353	1353	1353	1353	75
585	20230530	094600	96338203	1353	1359	1359	1353	11006
586	20230530	094500	81423767	1359	1358	1359	1357	1663
587	20230530	094400	79166489	1358	1358	1358	1358	75
588	20230530	094300	79064639	1358	1358	1358	1358	312
589	20230530	094200	78640943	1359	1358	1359	1358	22
590	20230530	094100	78611060	1359	1357	1359	1357	348
591	20230530	094000	78138763	1357	1357	1359	1357	81
592	20230530	093900	78028844	1357	1357	1359	1357	386
593	20230530	093800	77505040	1359	1357	1359	1357	395
594	20230530	093700	76969023	1357	1359	1359	1357	36
595	20230530	093600	76920129	1359	1357	1359	1357	2012
596	20230530	093500	74189176	1356	1357	1357	1356	111
597	20230530	093400	74038659	1357	1357	1357	1357	2200
598	20230530	093300	71053259	1357	1356	1357	1356	1565
599	20230530	093200	68931114	1357	1357	1357	1357	4176
600	20230530	093100	63264282	1357	1357	1357	1357	3011
601	20230530	093000	59178355	1357	1357	1357	1357	0
602	20230530	092900	59178355	1357	1357	1357	1357	1400
603	20230530	092800	57278555	1357	1357	1357	1357	45
604	20230530	092700	57217490	1357	1357	1357	1357	2000
605	20230530	092600	54503490	1358	1358	1358	1358	0
606	20230530	092500	54503490	1358	1358	1358	1358	0
607	20230530	092400	54503490	1358	1358	1358	1358	371
608	20230530	092300	53999672	1359	1359	1359	1359	7
609	20230530	092200	53990159	1359	1359	1359	1359	0
610	20230530	092100	53990159	1359	1359	1359	1359	14
611	20230530	092000	53971133	1356	1356	1356	1356	1127
612	20230530	091900	52442921	1356	1356	1356	1356	1037
613	20230530	091800	51036749	1356	1356	1356	1356	331
614	20230530	091700	50587913	1356	1356	1356	1356	786
615	20230530	091600	49522097	1356	1355	1356	1355	1581
616	20230530	091500	47378623	1355	1356	1356	1355	772
617	20230530	091400	46332429	1356	1356	1356	1356	1541
618	20230530	091300	44242833	1356	1356	1356	1356	0
619	20230530	091200	44242833	1356	1357	1357	1356	1980
620	20230530	091100	41557305	1357	1358	1358	1357	7414
621	20230530	091000	31491525	1360	1360	1360	1360	176
622	20230530	090900	31252165	1360	1360	1360	1360	1170
623	20230530	090800	29660965	1360	1360	1360	1359	3083
624	20230530	090700	25470127	1359	1364	1364	1359	176
625	20230530	090600	25230206	1364	1364	1364	1364	1637
626	20230530	090500	22997338	1371	1371	1371	1371	7
627	20230530	090400	22987741	1371	1376	1376	1371	6530
628	20230530	090300	14003961	1376	1373	1376	1364	6550
629	20230530	090200	5004570	1374	1374	1374	1374	1
630	20230530	090100	5003196	1365	1364	1365	1364	41
631	20230530	090000	4947270	1364	1359	1364	1359	3640