KissMeData/045510/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	200200	28053340	1340	1340	1340	1340	1455
3	20230530	200100	28053340	1340	1340	1340	1340	0
4	20230530	200000	28053340	1340	1340	1340	1340	0
5	20230530	195900	28053340	1340	1340	1340	1340	0
6	20230530	195800	28053340	1340	1340	1340	1340	0
7	20230530	195700	28053340	1340	1340	1340	1340	0
8	20230530	195600	28053340	1340	1340	1340	1340	0
9	20230530	195500	28053340	1340	1340	1340	1340	0
10	20230530	195400	28053340	1340	1340	1340	1340	0
11	20230530	195300	28053340	1340	1340	1340	1340	0
12	20230530	195200	28053340	1340	1340	1340	1340	0
13	20230530	195100	28053340	1340	1340	1340	1340	0
14	20230530	195000	28053340	1340	1340	1340	1340	0
15	20230530	194900	28053340	1340	1340	1340	1340	0
16	20230530	194800	28053340	1340	1340	1340	1340	0
17	20230530	194700	28053340	1340	1340	1340	1340	0
18	20230530	194600	28053340	1340	1340	1340	1340	0
19	20230530	194500	28053340	1340	1340	1340	1340	0
20	20230530	194400	28053340	1340	1340	1340	1340	0
21	20230530	194300	28053340	1340	1340	1340	1340	0
22	20230530	194200	28053340	1340	1340	1340	1340	0
23	20230530	194100	28053340	1340	1340	1340	1340	0
24	20230530	194000	28053340	1340	1340	1340	1340	0
25	20230530	193900	28053340	1340	1340	1340	1340	0
26	20230530	193800	28053340	1340	1340	1340	1340	0
27	20230530	193700	28053340	1340	1340	1340	1340	0
28	20230530	193600	28053340	1340	1340	1340	1340	0
29	20230530	193500	28053340	1340	1340	1340	1340	0
30	20230530	193400	28053340	1340	1340	1340	1340	0
31	20230530	193300	28053340	1340	1340	1340	1340	0
32	20230530	193200	28053340	1340	1340	1340	1340	1455
33	20230530	193100	28053340	1340	1340	1340	1340	0
34	20230530	193000	28053340	1340	1340	1340	1340	0
35	20230530	192900	28053340	1340	1340	1340	1340	0
36	20230530	192800	28053340	1340	1340	1340	1340	0
37	20230530	192700	28053340	1340	1340	1340	1340	0
38	20230530	192600	28053340	1340	1340	1340	1340	0
39	20230530	192500	28053340	1340	1340	1340	1340	0
40	20230530	192400	28053340	1340	1340	1340	1340	0
41	20230530	192300	28053340	1340	1340	1340	1340	0
42	20230530	192200	28053340	1340	1340	1340	1340	0
43	20230530	192100	28053340	1340	1340	1340	1340	0
44	20230530	192000	28053340	1340	1340	1340	1340	0
45	20230530	191900	28053340	1340	1340	1340	1340	0
46	20230530	191800	28053340	1340	1340	1340	1340	0
47	20230530	191700	28053340	1340	1340	1340	1340	0
48	20230530	191600	28053340	1340	1340	1340	1340	0
49	20230530	191500	28053340	1340	1340	1340	1340	0
50	20230530	191400	28053340	1340	1340	1340	1340	0
51	20230530	191300	28053340	1340	1340	1340	1340	0
52	20230530	191200	28053340	1340	1340	1340	1340	0
53	20230530	191100	28053340	1340	1340	1340	1340	0
54	20230530	191000	28053340	1340	1340	1340	1340	0
55	20230530	190900	28053340	1340	1340	1340	1340	0
56	20230530	190800	28053340	1340	1340	1340	1340	0
57	20230530	190700	28053340	1340	1340	1340	1340	0
58	20230530	190600	28053340	1340	1340	1340	1340	0
59	20230530	190500	28053340	1340	1340	1340	1340	0
60	20230530	190400	28053340	1340	1340	1340	1340	0
61	20230530	190300	28053340	1340	1340	1340	1340	0
62	20230530	190200	28053340	1340	1340	1340	1340	1455
63	20230530	190100	28053340	1340	1340	1340	1340	0
64	20230530	190000	28053340	1340	1340	1340	1340	0
65	20230530	185900	28053340	1340	1340	1340	1340	0
66	20230530	185800	28053340	1340	1340	1340	1340	0
67	20230530	185700	28053340	1340	1340	1340	1340	0
68	20230530	185600	28053340	1340	1340	1340	1340	0
69	20230530	185500	28053340	1340	1340	1340	1340	0
70	20230530	185400	28053340	1340	1340	1340	1340	0
71	20230530	185300	28053340	1340	1340	1340	1340	0
72	20230530	185200	28053340	1340	1340	1340	1340	0
73	20230530	185100	28053340	1340	1340	1340	1340	0
74	20230530	185000	28053340	1340	1340	1340	1340	0
75	20230530	184900	28053340	1340	1340	1340	1340	0
76	20230530	184800	28053340	1340	1340	1340	1340	0
77	20230530	184700	28053340	1340	1340	1340	1340	0
78	20230530	184600	28053340	1340	1340	1340	1340	0
79	20230530	184500	28053340	1340	1340	1340	1340	0
80	20230530	184400	28053340	1340	1340	1340	1340	0
81	20230530	184300	28053340	1340	1340	1340	1340	0
82	20230530	184200	28053340	1340	1340	1340	1340	0
83	20230530	184100	28053340	1340	1340	1340	1340	0
84	20230530	184000	28053340	1340	1340	1340	1340	0
85	20230530	183900	28053340	1340	1340	1340	1340	0
86	20230530	183800	28053340	1340	1340	1340	1340	0
87	20230530	183700	28053340	1340	1340	1340	1340	0
88	20230530	183600	28053340	1340	1340	1340	1340	0
89	20230530	183500	28053340	1340	1340	1340	1340	0
90	20230530	183400	28053340	1340	1340	1340	1340	0
91	20230530	183300	28053340	1340	1340	1340	1340	0
92	20230530	183200	28053340	1340	1340	1340	1340	1455
93	20230530	183100	28053340	1340	1340	1340	1340	0
94	20230530	183000	28053340	1340	1340	1340	1340	0
95	20230530	182900	28053340	1340	1340	1340	1340	0
96	20230530	182800	28053340	1340	1340	1340	1340	0
97	20230530	182700	28053340	1340	1340	1340	1340	0
98	20230530	182600	28053340	1340	1340	1340	1340	0
99	20230530	182500	28053340	1340	1340	1340	1340	0
100	20230530	182400	28053340	1340	1340	1340	1340	0
101	20230530	182300	28053340	1340	1340	1340	1340	0
102	20230530	182200	28053340	1340	1340	1340	1340	0
103	20230530	182100	28053340	1340	1340	1340	1340	0
104	20230530	182000	28053340	1340	1340	1340	1340	0
105	20230530	181900	28053340	1340	1340	1340	1340	0
106	20230530	181800	28053340	1340	1340	1340	1340	0
107	20230530	181700	28053340	1340	1340	1340	1340	0
108	20230530	181600	28053340	1340	1340	1340	1340	0
109	20230530	181500	28053340	1340	1340	1340	1340	0
110	20230530	181400	28053340	1340	1340	1340	1340	0
111	20230530	181300	28053340	1340	1340	1340	1340	0
112	20230530	181200	28053340	1340	1340	1340	1340	0
113	20230530	181100	28053340	1340	1340	1340	1340	0
114	20230530	181000	28053340	1340	1340	1340	1340	0
115	20230530	180900	28053340	1340	1340	1340	1340	0
116	20230530	180800	28053340	1340	1340	1340	1340	0
117	20230530	180700	28053340	1340	1340	1340	1340	0
118	20230530	180600	28053340	1340	1340	1340	1340	0
119	20230530	180500	28053340	1340	1340	1340	1340	0
120	20230530	180400	28053340	1340	1340	1340	1340	0
121	20230530	180300	28053340	1340	1340	1340	1340	0
122	20230530	180200	28053340	1340	1340	1340	1340	1455
123	20230530	180100	28053340	1340	1340	1340	1340	0
124	20230530	180000	28053340	1340	1340	1340	1340	0
125	20230530	175900	28053340	1340	1340	1340	1340	0
126	20230530	175800	28053340	1340	1340	1340	1340	0
127	20230530	175700	28053340	1340	1340	1340	1340	0
128	20230530	175600	28053340	1340	1340	1340	1340	0
129	20230530	175500	28053340	1340	1340	1340	1340	0
130	20230530	175400	28053340	1340	1340	1340	1340	0
131	20230530	175300	28053340	1340	1340	1340	1340	0
132	20230530	175200	28053340	1340	1340	1340	1340	0
133	20230530	175100	28053340	1340	1340	1340	1340	0
134	20230530	175000	28053340	1340	1340	1340	1340	0
135	20230530	174900	28053340	1340	1340	1340	1340	0
136	20230530	174800	28053340	1340	1340	1340	1340	0
137	20230530	174700	28053340	1340	1340	1340	1340	0
138	20230530	174600	28053340	1340	1340	1340	1340	0
139	20230530	174500	28053340	1340	1340	1340	1340	0
140	20230530	174400	28053340	1340	1340	1340	1340	0
141	20230530	174300	28053340	1340	1340	1340	1340	0
142	20230530	174200	28053340	1340	1340	1340	1340	0
143	20230530	174100	28053340	1340	1340	1340	1340	0
144	20230530	174000	28053340	1340	1340	1340	1340	0
145	20230530	173900	28053340	1340	1340	1340	1340	0
146	20230530	173800	28053340	1340	1340	1340	1340	0
147	20230530	173700	28053340	1340	1340	1340	1340	0
148	20230530	173600	28053340	1340	1340	1340	1340	0
149	20230530	173500	28053340	1340	1340	1340	1340	0
150	20230530	173400	28053340	1340	1340	1340	1340	0
151	20230530	173300	28053340	1340	1340	1340	1340	0
152	20230530	173200	28053340	1340	1340	1340	1340	1455
153	20230530	173100	28053340	1340	1340	1340	1340	0
154	20230530	173000	28053340	1340	1340	1340	1340	0
155	20230530	172900	28053340	1340	1340	1340	1340	0
156	20230530	172800	28053340	1340	1340	1340	1340	0
157	20230530	172700	28053340	1340	1340	1340	1340	0
158	20230530	172600	28053340	1340	1340	1340	1340	0
159	20230530	172500	28053340	1340	1340	1340	1340	0
160	20230530	172400	28053340	1340	1340	1340	1340	0
161	20230530	172300	28053340	1340	1340	1340	1340	0
162	20230530	172200	28053340	1340	1340	1340	1340	0
163	20230530	172100	28053340	1340	1340	1340	1340	0
164	20230530	172000	28053340	1340	1340	1340	1340	0
165	20230530	171900	28053340	1340	1340	1340	1340	0
166	20230530	171800	28053340	1340	1340	1340	1340	0
167	20230530	171700	28053340	1340	1340	1340	1340	0
168	20230530	171600	28053340	1340	1340	1340	1340	0
169	20230530	171500	28053340	1340	1340	1340	1340	0
170	20230530	171400	28053340	1340	1340	1340	1340	0
171	20230530	171300	28053340	1340	1340	1340	1340	0
172	20230530	171200	28053340	1340	1340	1340	1340	0
173	20230530	171100	28053340	1340	1340	1340	1340	0
174	20230530	171000	28053340	1340	1340	1340	1340	0
175	20230530	170900	28053340	1340	1340	1340	1340	0
176	20230530	170800	28053340	1340	1340	1340	1340	0
177	20230530	170700	28053340	1340	1340	1340	1340	0
178	20230530	170600	28053340	1340	1340	1340	1340	0
179	20230530	170500	28053340	1340	1340	1340	1340	0
180	20230530	170400	28053340	1340	1340	1340	1340	0
181	20230530	170300	28053340	1340	1340	1340	1340	0
182	20230530	170200	28053340	1340	1340	1340	1340	1455
183	20230530	170100	28053340	1340	1340	1340	1340	0
184	20230530	170000	28053340	1340	1340	1340	1340	0
185	20230530	165900	28053340	1340	1340	1340	1340	0
186	20230530	165800	28053340	1340	1340	1340	1340	0
187	20230530	165700	28053340	1340	1340	1340	1340	0
188	20230530	165600	28053340	1340	1340	1340	1340	0
189	20230530	165500	28053340	1340	1340	1340	1340	0
190	20230530	165400	28053340	1340	1340	1340	1340	0
191	20230530	165300	28053340	1340	1340	1340	1340	0
192	20230530	165200	28053340	1340	1340	1340	1340	0
193	20230530	165100	28053340	1340	1340	1340	1340	0
194	20230530	165000	28053340	1340	1340	1340	1340	0
195	20230530	164900	28053340	1340	1340	1340	1340	0
196	20230530	164800	28053340	1340	1340	1340	1340	0
197	20230530	164700	28053340	1340	1340	1340	1340	0
198	20230530	164600	28053340	1340	1340	1340	1340	0
199	20230530	164500	28053340	1340	1340	1340	1340	0
200	20230530	164400	28053340	1340	1340	1340	1340	0
201	20230530	164300	28053340	1340	1340	1340	1340	0
202	20230530	164200	28053340	1340	1340	1340	1340	0
203	20230530	164100	28053340	1340	1340	1340	1340	0
204	20230530	164000	28053340	1340	1340	1340	1340	0
205	20230530	163900	28053340	1340	1340	1340	1340	0
206	20230530	163800	28053340	1340	1340	1340	1340	0
207	20230530	163700	28053340	1340	1340	1340	1340	0
208	20230530	163600	28053340	1340	1340	1340	1340	0
209	20230530	163500	28053340	1340	1340	1340	1340	0
210	20230530	163400	28053340	1340	1340	1340	1340	0
211	20230530	163300	28053340	1340	1340	1340	1340	0
212	20230530	163200	28053340	1340	1340	1340	1340	1455
213	20230530	163100	28053340	1340	1340	1340	1340	0
214	20230530	163000	28053340	1340	1340	1340	1340	0
215	20230530	162900	28053340	1340	1340	1340	1340	0
216	20230530	162800	28053340	1340	1340	1340	1340	0
217	20230530	162700	28053340	1340	1340	1340	1340	0
218	20230530	162600	28053340	1340	1340	1340	1340	0
219	20230530	162500	28053340	1340	1340	1340	1340	0
220	20230530	162400	28053340	1340	1340	1340	1340	0
221	20230530	162300	28053340	1340	1340	1340	1340	0
222	20230530	162200	28053340	1340	1340	1340	1340	0
223	20230530	162100	28053340	1340	1340	1340	1340	0
224	20230530	162000	28053340	1340	1340	1340	1340	0
225	20230530	161900	28053340	1340	1340	1340	1340	0
226	20230530	161800	28053340	1340	1340	1340	1340	0
227	20230530	161700	28053340	1340	1340	1340	1340	0
228	20230530	161600	28053340	1340	1340	1340	1340	0
229	20230530	161500	28053340	1340	1340	1340	1340	0
230	20230530	161400	28053340	1340	1340	1340	1340	0
231	20230530	161300	28053340	1340	1340	1340	1340	0
232	20230530	161200	28053340	1340	1340	1340	1340	0
233	20230530	161100	28053340	1340	1340	1340	1340	0
234	20230530	161000	28053340	1340	1340	1340	1340	0
235	20230530	160900	28053340	1340	1340	1340	1340	0
236	20230530	160800	28053340	1340	1340	1340	1340	0
237	20230530	160700	28053340	1340	1340	1340	1340	0
238	20230530	160600	28053340	1340	1340	1340	1340	0
239	20230530	160500	28053340	1340	1340	1340	1340	0
240	20230530	160400	28053340	1340	1340	1340	1340	0
241	20230530	160300	28053340	1340	1340	1340	1340	0
242	20230530	160200	28053340	1340	1340	1340	1340	1455
243	20230530	160100	28053340	1340	1340	1340	1340	0
244	20230530	160000	28053340	1340	1340	1340	1340	0
245	20230530	155900	28053340	1340	1340	1340	1340	0
246	20230530	155800	28053340	1340	1340	1340	1340	0
247	20230530	155700	28053340	1340	1340	1340	1340	0
248	20230530	155600	28053340	1340	1340	1340	1340	0
249	20230530	155500	28053340	1340	1340	1340	1340	0
250	20230530	155400	28053340	1340	1340	1340	1340	0
251	20230530	155300	28053340	1340	1340	1340	1340	0
252	20230530	155200	28053340	1340	1340	1340	1340	0
253	20230530	155100	28053340	1340	1340	1340	1340	0
254	20230530	155000	28053340	1340	1340	1340	1340	0
255	20230530	154900	28053340	1340	1340	1340	1340	0
256	20230530	154800	28053340	1340	1340	1340	1340	0
257	20230530	154700	28053340	1340	1340	1340	1340	0
258	20230530	154600	28053340	1340	1340	1340	1340	0
259	20230530	154500	28053340	1340	1340	1340	1340	0
260	20230530	154400	28053340	1340	1340	1340	1340	0
261	20230530	154300	28053340	1340	1340	1340	1340	0
262	20230530	154200	28053340	1340	1340	1340	1340	0
263	20230530	154100	28053340	1340	1340	1340	1340	0
264	20230530	154000	28053340	1340	1340	1340	1340	0
265	20230530	153900	28053340	1340	1340	1340	1340	0
266	20230530	153800	28053340	1340	1340	1340	1340	0
267	20230530	153700	28053340	1340	1340	1340	1340	0
268	20230530	153600	28053340	1340	1340	1340	1340	0
269	20230530	153500	28053340	1340	1340	1340	1340	0
270	20230530	153400	28053340	1340	1340	1340	1340	0
271	20230530	153300	28053340	1340	1340	1340	1340	0
272	20230530	153200	28053340	1340	1340	1340	1340	1455
273	20230530	153100	28053340	1340	1340	1340	1340	0
274	20230530	153000	28053340	1340	1340	1340	1340	1455
275	20230530	152900	26103640	1333	1333	1333	1333	0
276	20230530	152800	26103640	1333	1333	1333	1333	0
277	20230530	152700	26103640	1333	1333	1333	1333	0
278	20230530	152600	26103640	1333	1333	1333	1333	0
279	20230530	152500	26103640	1333	1333	1333	1333	0
280	20230530	152400	26103640	1333	1333	1333	1333	0
281	20230530	152300	26103640	1333	1333	1333	1333	0
282	20230530	152200	26103640	1333	1333	1333	1333	0
283	20230530	152100	26103640	1333	1333	1333	1333	0
284	20230530	152000	26103640	1333	1333	1333	1333	0
285	20230530	151900	26103640	1333	1335	1335	1333	1000
286	20230530	151800	24769850	1347	1347	1347	1347	0
287	20230530	151700	24769850	1347	1347	1347	1347	0
288	20230530	151600	24769850	1347	1347	1347	1347	0
289	20230530	151500	24769850	1347	1347	1347	1347	0
290	20230530	151400	24769850	1347	1347	1347	1347	0
291	20230530	151300	24769850	1347	1347	1347	1347	0
292	20230530	151200	24769850	1347	1347	1347	1347	10
293	20230530	151100	24756380	1347	1347	1347	1347	10
294	20230530	151000	24742910	1334	1339	1339	1334	4347
295	20230530	150900	18939814	1350	1350	1350	1350	0
296	20230530	150800	18939814	1350	1350	1350	1350	0
297	20230530	150700	18939814	1350	1350	1350	1350	0
298	20230530	150600	18939814	1350	1349	1350	1349	3
299	20230530	150500	18935765	1349	1349	1349	1349	0
300	20230530	150400	18935765	1349	1349	1349	1349	358
301	20230530	150300	18452823	1349	1349	1349	1349	1
302	20230530	150200	18451474	1350	1350	1350	1350	0
303	20230530	150100	18451474	1350	1350	1350	1350	0
304	20230530	150000	18451474	1350	1350	1350	1350	0
305	20230530	145900	18451474	1350	1350	1350	1350	0
306	20230530	145800	18451474	1350	1350	1350	1350	0
307	20230530	145700	18451474	1350	1350	1350	1350	0
308	20230530	145600	18451474	1350	1350	1350	1350	1
309	20230530	145500	18450124	1350	1349	1350	1349	300
310	20230530	145400	18045332	1349	1349	1349	1349	0
311	20230530	145300	18045332	1349	1349	1349	1349	0
312	20230530	145200	18045332	1349	1349	1349	1349	0
313	20230530	145100	18045332	1349	1349	1349	1349	0
314	20230530	145000	18045332	1349	1349	1349	1349	0
315	20230530	144900	18045332	1349	1349	1349	1349	16
316	20230530	144800	18023748	1349	1349	1349	1349	8
317	20230530	144700	18012956	1349	1349	1349	1349	0
318	20230530	144600	18012956	1349	1349	1349	1349	0
319	20230530	144500	18012956	1349	1349	1349	1349	0
320	20230530	144400	18012956	1349	1349	1349	1349	0
321	20230530	144300	18012956	1349	1349	1349	1349	0
322	20230530	144200	18012956	1349	1349	1349	1349	0
323	20230530	144100	18012956	1349	1349	1349	1349	296
324	20230530	144000	17613652	1349	1349	1349	1349	0
325	20230530	143900	17613652	1349	1349	1349	1349	0
326	20230530	143800	17613652	1349	1349	1349	1349	0
327	20230530	143700	17613652	1349	1349	1349	1349	0
328	20230530	143600	17613652	1349	1349	1349	1349	0
329	20230530	143500	17613652	1349	1349	1349	1349	0
330	20230530	143400	17613652	1349	1349	1349	1349	0
331	20230530	143300	17613652	1349	1349	1349	1349	0
332	20230530	143200	17613652	1349	1349	1349	1349	0
333	20230530	143100	17613652	1349	1349	1349	1349	0
334	20230530	143000	17613652	1349	1340	1349	1339	315
335	20230530	142900	17191432	1349	1349	1349	1349	0
336	20230530	142800	17191432	1349	1349	1349	1349	0
337	20230530	142700	17191432	1349	1349	1349	1349	0
338	20230530	142600	17191432	1349	1349	1349	1349	0
339	20230530	142500	17191432	1349	1349	1349	1349	0
340	20230530	142400	17191432	1349	1349	1349	1349	0
341	20230530	142300	17191432	1349	1349	1349	1349	0
342	20230530	142200	17191432	1349	1349	1349	1349	0
343	20230530	142100	17191432	1349	1349	1349	1349	0
344	20230530	142000	17191432	1349	1349	1349	1349	0
345	20230530	141900	17191432	1349	1349	1349	1349	0
346	20230530	141800	17191432	1349	1349	1349	1349	0
347	20230530	141700	17191432	1349	1349	1349	1349	0
348	20230530	141600	17191432	1349	1349	1349	1349	0
349	20230530	141500	17191432	1349	1349	1349	1349	0
350	20230530	141400	17191432	1349	1349	1349	1349	0
351	20230530	141300	17191432	1349	1349	1349	1349	0
352	20230530	141200	17191432	1349	1349	1349	1349	0
353	20230530	141100	17191432	1349	1349	1349	1349	0
354	20230530	141000	17191432	1349	1349	1349	1349	0
355	20230530	140900	17191432	1349	1349	1349	1349	0
356	20230530	140800	17191432	1349	1349	1349	1349	0
357	20230530	140700	17191432	1349	1349	1349	1349	0
358	20230530	140600	17191432	1349	1349	1349	1349	0
359	20230530	140500	17191432	1349	1349	1349	1349	0
360	20230530	140400	17191432	1349	1349	1349	1349	0
361	20230530	140300	17191432	1349	1349	1349	1349	0
362	20230530	140200	17191432	1349	1349	1349	1349	0
363	20230530	140100	17191432	1349	1349	1349	1349	0
364	20230530	140000	17191432	1349	1349	1349	1349	0
365	20230530	135900	17191432	1349	1349	1349	1349	0
366	20230530	135800	17191432	1349	1349	1349	1349	0
367	20230530	135700	17191432	1349	1349	1349	1349	0
368	20230530	135600	17191432	1349	1349	1349	1349	0
369	20230530	135500	17191432	1349	1349	1349	1349	0
370	20230530	135400	17191432	1349	1349	1349	1349	0
371	20230530	135300	17191432	1349	1349	1349	1349	0
372	20230530	135200	17191432	1349	1349	1349	1349	0
373	20230530	135100	17191432	1349	1349	1349	1349	0
374	20230530	135000	17191432	1349	1349	1349	1349	0
375	20230530	134900	17191432	1349	1347	1349	1347	10
376	20230530	134800	17177944	1335	1335	1335	1335	0
377	20230530	134700	17177944	1335	1339	1339	1335	200
378	20230530	134600	16910356	1349	1349	1349	1349	0
379	20230530	134500	16910356	1349	1349	1349	1349	0
380	20230530	134400	16910356	1349	1349	1349	1349	0
381	20230530	134300	16910356	1349	1349	1349	1349	0
382	20230530	134200	16910356	1349	1349	1349	1349	0
383	20230530	134100	16910356	1349	1349	1349	1349	0
384	20230530	134000	16910356	1349	1349	1349	1349	0
385	20230530	133900	16910356	1349	1349	1349	1349	0
386	20230530	133800	16910356	1349	1349	1349	1349	0
387	20230530	133700	16910356	1349	1349	1349	1349	0
388	20230530	133600	16910356	1349	1349	1349	1349	0
389	20230530	133500	16910356	1349	1349	1349	1349	0
390	20230530	133400	16910356	1349	1349	1349	1349	0
391	20230530	133300	16910356	1349	1349	1349	1349	0
392	20230530	133200	16910356	1349	1349	1349	1349	0
393	20230530	133100	16910356	1349	1349	1349	1349	0
394	20230530	133000	16910356	1349	1349	1349	1349	0
395	20230530	132900	16910356	1349	1349	1349	1349	0
396	20230530	132800	16910356	1349	1349	1349	1349	0
397	20230530	132700	16910356	1349	1349	1349	1349	0
398	20230530	132600	16910356	1349	1349	1349	1349	0
399	20230530	132500	16910356	1349	1349	1349	1349	0
400	20230530	132400	16910356	1349	1349	1349	1349	0
401	20230530	132300	16910356	1349	1349	1349	1349	0
402	20230530	132200	16910356	1349	1349	1349	1349	0
403	20230530	132100	16910356	1349	1349	1349	1349	0
404	20230530	132000	16910356	1349	1349	1349	1349	0
405	20230530	131900	16910356	1349	1349	1349	1349	0
406	20230530	131800	16910356	1349	1349	1349	1349	0
407	20230530	131700	16910356	1349	1349	1349	1349	3
408	20230530	131600	16906309	1349	1349	1349	1349	0
409	20230530	131500	16906309	1349	1349	1349	1349	0
410	20230530	131400	16906309	1349	1347	1349	1347	80
411	20230530	131300	16798505	1347	1347	1347	1347	0
412	20230530	131200	16798505	1347	1347	1347	1347	0
413	20230530	131100	16798505	1347	1347	1347	1347	0
414	20230530	131000	16798505	1347	1347	1347	1347	0
415	20230530	130900	16798505	1347	1347	1347	1347	0
416	20230530	130800	16798505	1347	1347	1347	1347	0
417	20230530	130700	16798505	1347	1347	1347	1347	0
418	20230530	130600	16798505	1347	1347	1347	1347	0
419	20230530	130500	16798505	1347	1347	1347	1347	0
420	20230530	130400	16798505	1347	1347	1347	1347	10
421	20230530	130300	16785035	1342	1342	1342	1342	0
422	20230530	130200	16785035	1342	1342	1342	1342	0
423	20230530	130100	16785035	1342	1341	1342	1341	10
424	20230530	130000	16771623	1333	1333	1333	1333	0
425	20230530	125900	16771623	1333	1333	1333	1333	0
426	20230530	125800	16771623	1333	1333	1333	1333	0
427	20230530	125700	16771623	1333	1333	1333	1333	0
428	20230530	125600	16771623	1333	1335	1335	1333	159
429	20230530	125500	16559406	1342	1342	1342	1342	0
430	20230530	125400	16559406	1342	1342	1342	1342	0
431	20230530	125300	16559406	1342	1342	1342	1342	0
432	20230530	125200	16559406	1342	1342	1342	1342	0
433	20230530	125100	16559406	1342	1342	1342	1342	0
434	20230530	125000	16559406	1342	1342	1342	1342	0
435	20230530	124900	16559406	1342	1342	1342	1342	0
436	20230530	124800	16559406	1342	1342	1342	1342	0
437	20230530	124700	16559406	1342	1342	1342	1342	0
438	20230530	124600	16559406	1342	1342	1342	1342	0
439	20230530	124500	16559406	1342	1342	1342	1342	0
440	20230530	124400	16559406	1342	1342	1342	1342	0
441	20230530	124300	16559406	1342	1342	1342	1342	0
442	20230530	124200	16559406	1342	1342	1342	1342	0
443	20230530	124100	16559406	1342	1342	1342	1342	0
444	20230530	124000	16559406	1342	1342	1342	1342	0
445	20230530	123900	16559406	1342	1342	1342	1342	0
446	20230530	123800	16559406	1342	1342	1342	1342	0
447	20230530	123700	16559406	1342	1342	1342	1342	0
448	20230530	123600	16559406	1342	1342	1342	1342	0
449	20230530	123500	16559406	1342	1342	1342	1342	0
450	20230530	123400	16559406	1342	1342	1342	1342	0
451	20230530	123300	16559406	1342	1342	1342	1342	0
452	20230530	123200	16559406	1342	1342	1342	1342	0
453	20230530	123100	16559406	1342	1342	1342	1342	654
454	20230530	123000	15681738	1345	1345	1345	1345	0
455	20230530	122900	15681738	1345	1345	1345	1345	0
456	20230530	122800	15681738	1345	1345	1345	1345	0
457	20230530	122700	15681738	1345	1345	1345	1345	0
458	20230530	122600	15681738	1345	1345	1345	1345	0
459	20230530	122500	15681738	1345	1345	1345	1345	0
460	20230530	122400	15681738	1345	1345	1345	1345	0
461	20230530	122300	15681738	1345	1345	1345	1345	0
462	20230530	122200	15681738	1345	1345	1345	1345	0
463	20230530	122100	15681738	1345	1345	1345	1345	0
464	20230530	122000	15681738	1345	1345	1345	1345	0
465	20230530	121900	15681738	1345	1345	1345	1345	0
466	20230530	121800	15681738	1345	1345	1345	1345	0
467	20230530	121700	15681738	1345	1345	1345	1345	0
468	20230530	121600	15681738	1345	1345	1345	1345	0
469	20230530	121500	15681738	1345	1345	1345	1345	0
470	20230530	121400	15681738	1345	1345	1345	1345	0
471	20230530	121300	15681738	1345	1345	1345	1345	0
472	20230530	121200	15681738	1345	1345	1345	1345	5
473	20230530	121100	15675013	1345	1345	1345	1345	0
474	20230530	121000	15675013	1345	1345	1345	1345	0
475	20230530	120900	15675013	1345	1345	1345	1345	0
476	20230530	120800	15675013	1345	1345	1345	1345	0
477	20230530	120700	15675013	1345	1345	1345	1345	0
478	20230530	120600	15675013	1345	1345	1345	1345	0
479	20230530	120500	15675013	1345	1345	1345	1345	0
480	20230530	120400	15675013	1345	1345	1345	1345	0
481	20230530	120300	15675013	1345	1345	1345	1345	0
482	20230530	120200	15675013	1345	1345	1345	1345	0
483	20230530	120100	15675013	1345	1345	1345	1345	600
484	20230530	120000	14868013	1350	1350	1350	1350	0
485	20230530	115900	14868013	1350	1350	1350	1350	0
486	20230530	115800	14868013	1350	1350	1350	1350	0
487	20230530	115700	14868013	1350	1350	1350	1350	0
488	20230530	115600	14868013	1350	1350	1350	1350	0
489	20230530	115500	14868013	1350	1350	1350	1350	0
490	20230530	115400	14868013	1350	1350	1350	1350	0
491	20230530	115300	14868013	1350	1350	1350	1350	0
492	20230530	115200	14868013	1350	1350	1350	1350	0
493	20230530	115100	14868013	1350	1350	1350	1350	0
494	20230530	115000	14868013	1350	1350	1350	1350	0
495	20230530	114900	14868013	1350	1350	1350	1350	0
496	20230530	114800	14868013	1350	1350	1350	1350	0
497	20230530	114700	14868013	1350	1350	1350	1350	0
498	20230530	114600	14868013	1350	1350	1350	1350	0
499	20230530	114500	14868013	1350	1350	1350	1350	0
500	20230530	114400	14868013	1350	1350	1350	1350	0
501	20230530	114300	14868013	1350	1350	1350	1350	0
502	20230530	114200	14868013	1350	1350	1350	1350	0
503	20230530	114100	14868013	1350	1350	1350	1350	0
504	20230530	114000	14868013	1350	1350	1350	1350	0
505	20230530	113900	14868013	1350	1350	1350	1350	0
506	20230530	113800	14868013	1350	1350	1350	1350	0
507	20230530	113700	14868013	1350	1350	1350	1350	0
508	20230530	113600	14868013	1350	1350	1350	1350	0
509	20230530	113500	14868013	1350	1350	1350	1350	0
510	20230530	113400	14868013	1350	1350	1350	1350	0
511	20230530	113300	14868013	1350	1350	1350	1350	0
512	20230530	113200	14868013	1350	1350	1350	1350	0
513	20230530	113100	14868013	1350	1350	1350	1350	0
514	20230530	113000	14868013	1350	1350	1350	1350	0
515	20230530	112900	14868013	1350	1350	1350	1350	0
516	20230530	112800	14868013	1350	1345	1350	1345	3
517	20230530	112700	14863971	1333	1339	1339	1333	1090
518	20230530	112600	13407730	1349	1349	1349	1349	0
519	20230530	112500	13407730	1349	1349	1349	1349	0
520	20230530	112400	13407730	1349	1349	1349	1349	0
521	20230530	112300	13407730	1349	1349	1349	1349	0
522	20230530	112200	13407730	1349	1349	1349	1349	0
523	20230530	112100	13407730	1349	1349	1349	1349	741
524	20230530	112000	12408121	1349	1349	1349	1349	0
525	20230530	111900	12408121	1349	1349	1349	1349	0
526	20230530	111800	12408121	1349	1349	1349	1349	0
527	20230530	111700	12408121	1349	1349	1349	1349	0
528	20230530	111600	12408121	1349	1349	1349	1349	0
529	20230530	111500	12408121	1349	1349	1349	1349	0
530	20230530	111400	12408121	1349	1349	1349	1349	0
531	20230530	111300	12408121	1349	1349	1349	1349	0
532	20230530	111200	12408121	1349	1349	1349	1349	0
533	20230530	111100	12408121	1349	1349	1349	1349	0
534	20230530	111000	12408121	1349	1349	1349	1349	0
535	20230530	110900	12408121	1349	1349	1349	1349	0
536	20230530	110800	12408121	1349	1349	1349	1349	0
537	20230530	110700	12408121	1349	1349	1349	1349	0
538	20230530	110600	12408121	1349	1349	1349	1349	0
539	20230530	110500	12408121	1349	1349	1349	1349	0
540	20230530	110400	12408121	1349	1349	1349	1349	0
541	20230530	110300	12408121	1349	1349	1349	1349	0
542	20230530	110200	12408121	1349	1349	1349	1349	0
543	20230530	110100	12408121	1349	1349	1349	1349	0
544	20230530	110000	12408121	1349	1349	1349	1349	0
545	20230530	105900	12408121	1349	1349	1349	1349	0
546	20230530	105800	12408121	1349	1349	1349	1349	0
547	20230530	105700	12408121	1349	1349	1349	1349	0
548	20230530	105600	12408121	1349	1349	1349	1349	0
549	20230530	105500	12408121	1349	1349	1349	1349	0
550	20230530	105400	12408121	1349	1349	1349	1349	0
551	20230530	105300	12408121	1349	1349	1349	1349	0
552	20230530	105200	12408121	1349	1349	1349	1349	0
553	20230530	105100	12408121	1349	1349	1349	1349	0
554	20230530	105000	12408121	1349	1349	1349	1349	0
555	20230530	104900	12408121	1349	1349	1349	1349	0
556	20230530	104800	12408121	1349	1349	1349	1349	0
557	20230530	104700	12408121	1349	1349	1349	1349	0
558	20230530	104600	12408121	1349	1349	1349	1349	0
559	20230530	104500	12408121	1349	1349	1349	1349	0
560	20230530	104400	12408121	1349	1349	1349	1349	0
561	20230530	104300	12408121	1349	1349	1349	1349	0
562	20230530	104200	12408121	1349	1347	1349	1347	100
563	20230530	104100	12273264	1347	1347	1347	1347	10
564	20230530	104000	12259794	1339	1339	1339	1339	498
565	20230530	103900	11592972	1350	1350	1350	1350	0
566	20230530	103800	11592972	1350	1350	1350	1350	0
567	20230530	103700	11592972	1350	1350	1350	1350	0
568	20230530	103600	11592972	1350	1350	1350	1350	0
569	20230530	103500	11592972	1350	1350	1350	1350	0
570	20230530	103400	11592972	1350	1350	1350	1350	0
571	20230530	103300	11592972	1350	1350	1350	1350	0
572	20230530	103200	11592972	1350	1350	1350	1350	0
573	20230530	103100	11592972	1350	1350	1350	1350	0
574	20230530	103000	11592972	1350	1350	1350	1350	0
575	20230530	102900	11592972	1350	1346	1350	1345	21
576	20230530	102800	11564651	1350	1348	1350	1347	184
577	20230530	102700	11316279	1339	1339	1339	1339	0
578	20230530	102600	11316279	1339	1339	1339	1339	40
579	20230530	102500	11262719	1350	1350	1350	1350	0
580	20230530	102400	11262719	1350	1350	1350	1350	0
581	20230530	102300	11262719	1350	1350	1350	1350	0
582	20230530	102200	11262719	1350	1350	1350	1350	0
583	20230530	102100	11262719	1350	1350	1350	1350	0
584	20230530	102000	11262719	1350	1350	1350	1350	0
585	20230530	101900	11262719	1350	1350	1350	1350	0
586	20230530	101800	11262719	1350	1350	1350	1350	0
587	20230530	101700	11262719	1350	1350	1350	1350	0
588	20230530	101600	11262719	1350	1350	1350	1350	0
589	20230530	101500	11262719	1350	1350	1350	1350	0
590	20230530	101400	11262719	1350	1350	1350	1350	0
591	20230530	101300	11262719	1350	1350	1350	1350	0
592	20230530	101200	11262719	1350	1350	1350	1350	1
593	20230530	101100	11261369	1350	1350	1350	1350	0
594	20230530	101000	11261369	1350	1350	1350	1350	0
595	20230530	100900	11261369	1350	1350	1350	1350	0
596	20230530	100800	11261369	1350	1350	1350	1350	0
597	20230530	100700	11261369	1350	1350	1350	1350	0
598	20230530	100600	11261369	1350	1350	1350	1350	10
599	20230530	100500	11247869	1351	1351	1351	1351	0
600	20230530	100400	11247869	1351	1351	1351	1351	0
601	20230530	100300	11247869	1351	1351	1351	1351	0
602	20230530	100200	11247869	1351	1351	1351	1351	0
603	20230530	100100	11247869	1351	1351	1351	1351	0
604	20230530	100000	11247869	1351	1351	1351	1351	0
605	20230530	095900	11247869	1351	1351	1351	1351	0
606	20230530	095800	11247869	1351	1351	1351	1351	0
607	20230530	095700	11247869	1351	1351	1351	1351	0
608	20230530	095600	11247869	1351	1351	1351	1351	0
609	20230530	095500	11247869	1351	1351	1351	1351	0
610	20230530	095400	11247869	1351	1351	1351	1351	0
611	20230530	095300	11247869	1351	1351	1351	1351	0
612	20230530	095200	11247869	1351	1351	1351	1351	0
613	20230530	095100	11247869	1351	1351	1351	1351	0
614	20230530	095000	11247869	1351	1351	1351	1351	0
615	20230530	094900	11247869	1351	1351	1351	1351	0
616	20230530	094800	11247869	1351	1351	1351	1351	5
617	20230530	094700	11241114	1352	1352	1352	1352	0
618	20230530	094600	11241114	1352	1352	1352	1352	0
619	20230530	094500	11241114	1352	1352	1352	1352	0
620	20230530	094400	11241114	1352	1352	1352	1352	0
621	20230530	094300	11241114	1352	1350	1352	1350	1000
622	20230530	094200	9890490	1350	1350	1350	1350	0
623	20230530	094100	9890490	1350	1350	1350	1350	0
624	20230530	094000	9890490	1350	1350	1350	1350	0
625	20230530	093900	9890490	1350	1350	1350	1350	0
626	20230530	093800	9890490	1350	1350	1350	1350	0
627	20230530	093700	9890490	1350	1350	1350	1350	2
628	20230530	093600	9887790	1350	1350	1350	1350	0
629	20230530	093500	9887790	1350	1350	1350	1350	575
630	20230530	093400	9111540	1350	1350	1350	1350	1170
631	20230530	093300	7532040	1350	1348	1350	1348	575
632	20230530	093200	6756316	1350	1350	1350	1350	0
633	20230530	093100	6756316	1350	1350	1350	1350	0
634	20230530	093000	6756316	1350	1350	1350	1350	0
635	20230530	092900	6756316	1350	1350	1350	1350	0
636	20230530	092800	6756316	1350	1350	1350	1350	0
637	20230530	092700	6756316	1350	1350	1350	1350	0
638	20230530	092600	6756316	1350	1350	1350	1350	0
639	20230530	092500	6756316	1350	1350	1350	1350	0
640	20230530	092400	6756316	1350	1350	1350	1350	0
641	20230530	092300	6756316	1350	1350	1350	1350	0
642	20230530	092200	6756316	1350	1350	1350	1350	0
643	20230530	092100	6756316	1350	1350	1350	1350	0
644	20230530	092000	6756316	1350	1347	1350	1347	100
645	20230530	091900	6621475	1345	1345	1345	1345	0
646	20230530	091800	6621475	1345	1345	1345	1345	8
647	20230530	091700	6610715	1345	1344	1345	1344	146
648	20230530	091600	6414387	1345	1337	1345	1337	1150
649	20230530	091500	4875505	1338	1338	1338	1338	0
650	20230530	091400	4875505	1338	1338	1338	1338	95
651	20230530	091300	4748395	1338	1338	1338	1338	0
652	20230530	091200	4748395	1338	1338	1338	1338	0
653	20230530	091100	4748395	1338	1338	1338	1338	0
654	20230530	091000	4748395	1338	1338	1338	1338	0
655	20230530	090900	4748395	1338	1334	1338	1334	400
656	20230530	090800	4214779	1334	1334	1334	1334	0
657	20230530	090700	4214779	1334	1333	1334	1333	45
658	20230530	090600	4154758	1334	1334	1334	1334	255
659	20230530	090500	3814588	1334	1334	1334	1334	0
660	20230530	090400	3814588	1334	1334	1334	1334	0
661	20230530	090300	3814588	1334	1334	1334	1334	10
662	20230530	090200	3801248	1334	1334	1334	1334	0
663	20230530	090100	3801248	1334	1334	1334	1334	482
664	20230530	090000	3158260	1327	1327	1327	1327	2380