KissMeData/092600/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	210400	514071256	1774	1774	1774	1774	2475
3	20230530	210300	514071256	1774	1774	1774	1774	0
4	20230530	210200	514071256	1774	1774	1774	1774	0
5	20230530	210100	514071256	1774	1774	1774	1774	0
6	20230530	210000	514071256	1774	1774	1774	1774	0
7	20230530	205900	514071256	1774	1774	1774	1774	0
8	20230530	205800	514071256	1774	1774	1774	1774	0
9	20230530	205700	514071256	1774	1774	1774	1774	0
10	20230530	205600	514071256	1774	1774	1774	1774	0
11	20230530	205500	514071256	1774	1774	1774	1774	0
12	20230530	205400	514071256	1774	1774	1774	1774	0
13	20230530	205300	514071256	1774	1774	1774	1774	0
14	20230530	205200	514071256	1774	1774	1774	1774	0
15	20230530	205100	514071256	1774	1774	1774	1774	0
16	20230530	205000	514071256	1774	1774	1774	1774	0
17	20230530	204900	514071256	1774	1774	1774	1774	0
18	20230530	204800	514071256	1774	1774	1774	1774	0
19	20230530	204700	514071256	1774	1774	1774	1774	0
20	20230530	204600	514071256	1774	1774	1774	1774	0
21	20230530	204500	514071256	1774	1774	1774	1774	0
22	20230530	204400	514071256	1774	1774	1774	1774	0
23	20230530	204300	514071256	1774	1774	1774	1774	0
24	20230530	204200	514071256	1774	1774	1774	1774	0
25	20230530	204100	514071256	1774	1774	1774	1774	0
26	20230530	204000	514071256	1774	1774	1774	1774	0
27	20230530	203900	514071256	1774	1774	1774	1774	0
28	20230530	203800	514071256	1774	1774	1774	1774	0
29	20230530	203700	514071256	1774	1774	1774	1774	0
30	20230530	203600	514071256	1774	1774	1774	1774	0
31	20230530	203500	514071256	1774	1774	1774	1774	0
32	20230530	203400	514071256	1774	1774	1774	1774	2475
33	20230530	203300	514071256	1774	1774	1774	1774	0
34	20230530	203200	514071256	1774	1774	1774	1774	0
35	20230530	203100	514071256	1774	1774	1774	1774	0
36	20230530	203000	514071256	1774	1774	1774	1774	0
37	20230530	202900	514071256	1774	1774	1774	1774	0
38	20230530	202800	514071256	1774	1774	1774	1774	0
39	20230530	202700	514071256	1774	1774	1774	1774	0
40	20230530	202600	514071256	1774	1774	1774	1774	0
41	20230530	202500	514071256	1774	1774	1774	1774	0
42	20230530	202400	514071256	1774	1774	1774	1774	0
43	20230530	202300	514071256	1774	1774	1774	1774	0
44	20230530	202200	514071256	1774	1774	1774	1774	0
45	20230530	202100	514071256	1774	1774	1774	1774	0
46	20230530	202000	514071256	1774	1774	1774	1774	0
47	20230530	201900	514071256	1774	1774	1774	1774	0
48	20230530	201800	514071256	1774	1774	1774	1774	0
49	20230530	201700	514071256	1774	1774	1774	1774	0
50	20230530	201600	514071256	1774	1774	1774	1774	0
51	20230530	201500	514071256	1774	1774	1774	1774	0
52	20230530	201400	514071256	1774	1774	1774	1774	0
53	20230530	201300	514071256	1774	1774	1774	1774	0
54	20230530	201200	514071256	1774	1774	1774	1774	0
55	20230530	201100	514071256	1774	1774	1774	1774	0
56	20230530	201000	514071256	1774	1774	1774	1774	0
57	20230530	200900	514071256	1774	1774	1774	1774	0
58	20230530	200800	514071256	1774	1774	1774	1774	0
59	20230530	200700	514071256	1774	1774	1774	1774	0
60	20230530	200600	514071256	1774	1774	1774	1774	0
61	20230530	200500	514071256	1774	1774	1774	1774	0
62	20230530	200400	514071256	1774	1774	1774	1774	2475
63	20230530	200300	514071256	1774	1774	1774	1774	0
64	20230530	200200	514071256	1774	1774	1774	1774	0
65	20230530	200100	514071256	1774	1774	1774	1774	0
66	20230530	200000	514071256	1774	1774	1774	1774	0
67	20230530	195900	514071256	1774	1774	1774	1774	0
68	20230530	195800	514071256	1774	1774	1774	1774	0
69	20230530	195700	514071256	1774	1774	1774	1774	0
70	20230530	195600	514071256	1774	1774	1774	1774	0
71	20230530	195500	514071256	1774	1774	1774	1774	0
72	20230530	195400	514071256	1774	1774	1774	1774	0
73	20230530	195300	514071256	1774	1774	1774	1774	0
74	20230530	195200	514071256	1774	1774	1774	1774	0
75	20230530	195100	514071256	1774	1774	1774	1774	0
76	20230530	195000	514071256	1774	1774	1774	1774	0
77	20230530	194900	514071256	1774	1774	1774	1774	0
78	20230530	194800	514071256	1774	1774	1774	1774	0
79	20230530	194700	514071256	1774	1774	1774	1774	0
80	20230530	194600	514071256	1774	1774	1774	1774	0
81	20230530	194500	514071256	1774	1774	1774	1774	0
82	20230530	194400	514071256	1774	1774	1774	1774	0
83	20230530	194300	514071256	1774	1774	1774	1774	0
84	20230530	194200	514071256	1774	1774	1774	1774	0
85	20230530	194100	514071256	1774	1774	1774	1774	0
86	20230530	194000	514071256	1774	1774	1774	1774	0
87	20230530	193900	514071256	1774	1774	1774	1774	0
88	20230530	193800	514071256	1774	1774	1774	1774	0
89	20230530	193700	514071256	1774	1774	1774	1774	0
90	20230530	193600	514071256	1774	1774	1774	1774	0
91	20230530	193500	514071256	1774	1774	1774	1774	0
92	20230530	193400	514071256	1774	1774	1774	1774	2475
93	20230530	193300	514071256	1774	1774	1774	1774	0
94	20230530	193200	514071256	1774	1774	1774	1774	0
95	20230530	193100	514071256	1774	1774	1774	1774	0
96	20230530	193000	514071256	1774	1774	1774	1774	0
97	20230530	192900	514071256	1774	1774	1774	1774	0
98	20230530	192800	514071256	1774	1774	1774	1774	0
99	20230530	192700	514071256	1774	1774	1774	1774	0
100	20230530	192600	514071256	1774	1774	1774	1774	0
101	20230530	192500	514071256	1774	1774	1774	1774	0
102	20230530	192400	514071256	1774	1774	1774	1774	0
103	20230530	192300	514071256	1774	1774	1774	1774	0
104	20230530	192200	514071256	1774	1774	1774	1774	0
105	20230530	192100	514071256	1774	1774	1774	1774	0
106	20230530	192000	514071256	1774	1774	1774	1774	0
107	20230530	191900	514071256	1774	1774	1774	1774	0
108	20230530	191800	514071256	1774	1774	1774	1774	0
109	20230530	191700	514071256	1774	1774	1774	1774	0
110	20230530	191600	514071256	1774	1774	1774	1774	0
111	20230530	191500	514071256	1774	1774	1774	1774	0
112	20230530	191400	514071256	1774	1774	1774	1774	0
113	20230530	191300	514071256	1774	1774	1774	1774	0
114	20230530	191200	514071256	1774	1774	1774	1774	0
115	20230530	191100	514071256	1774	1774	1774	1774	0
116	20230530	191000	514071256	1774	1774	1774	1774	0
117	20230530	190900	514071256	1774	1774	1774	1774	0
118	20230530	190800	514071256	1774	1774	1774	1774	0
119	20230530	190700	514071256	1774	1774	1774	1774	0
120	20230530	190600	514071256	1774	1774	1774	1774	0
121	20230530	190500	514071256	1774	1774	1774	1774	0
122	20230530	190400	514071256	1774	1774	1774	1774	2475
123	20230530	190300	514071256	1774	1774	1774	1774	0
124	20230530	190200	514071256	1774	1774	1774	1774	0
125	20230530	190100	514071256	1774	1774	1774	1774	0
126	20230530	190000	514071256	1774	1774	1774	1774	0
127	20230530	185900	514071256	1774	1774	1774	1774	0
128	20230530	185800	514071256	1774	1774	1774	1774	0
129	20230530	185700	514071256	1774	1774	1774	1774	0
130	20230530	185600	514071256	1774	1774	1774	1774	0
131	20230530	185500	514071256	1774	1774	1774	1774	0
132	20230530	185400	514071256	1774	1774	1774	1774	0
133	20230530	185300	514071256	1774	1774	1774	1774	0
134	20230530	185200	514071256	1774	1774	1774	1774	0
135	20230530	185100	514071256	1774	1774	1774	1774	0
136	20230530	185000	514071256	1774	1774	1774	1774	0
137	20230530	184900	514071256	1774	1774	1774	1774	0
138	20230530	184800	514071256	1774	1774	1774	1774	0
139	20230530	184700	514071256	1774	1774	1774	1774	0
140	20230530	184600	514071256	1774	1774	1774	1774	0
141	20230530	184500	514071256	1774	1774	1774	1774	0
142	20230530	184400	514071256	1774	1774	1774	1774	0
143	20230530	184300	514071256	1774	1774	1774	1774	0
144	20230530	184200	514071256	1774	1774	1774	1774	0
145	20230530	184100	514071256	1774	1774	1774	1774	0
146	20230530	184000	514071256	1774	1774	1774	1774	0
147	20230530	183900	514071256	1774	1774	1774	1774	0
148	20230530	183800	514071256	1774	1774	1774	1774	0
149	20230530	183700	514071256	1774	1774	1774	1774	0
150	20230530	183600	514071256	1774	1774	1774	1774	0
151	20230530	183500	514071256	1774	1774	1774	1774	0
152	20230530	183400	514071256	1774	1774	1774	1774	2475
153	20230530	183300	514071256	1774	1774	1774	1774	0
154	20230530	183200	514071256	1774	1774	1774	1774	0
155	20230530	183100	514071256	1774	1774	1774	1774	0
156	20230530	183000	514071256	1774	1774	1774	1774	0
157	20230530	182900	514071256	1774	1774	1774	1774	0
158	20230530	182800	514071256	1774	1774	1774	1774	0
159	20230530	182700	514071256	1774	1774	1774	1774	0
160	20230530	182600	514071256	1774	1774	1774	1774	0
161	20230530	182500	514071256	1774	1774	1774	1774	0
162	20230530	182400	514071256	1774	1774	1774	1774	0
163	20230530	182300	514071256	1774	1774	1774	1774	0
164	20230530	182200	514071256	1774	1774	1774	1774	0
165	20230530	182100	514071256	1774	1774	1774	1774	0
166	20230530	182000	514071256	1774	1774	1774	1774	0
167	20230530	181900	514071256	1774	1774	1774	1774	0
168	20230530	181800	514071256	1774	1774	1774	1774	0
169	20230530	181700	514071256	1774	1774	1774	1774	0
170	20230530	181600	514071256	1774	1774	1774	1774	0
171	20230530	181500	514071256	1774	1774	1774	1774	0
172	20230530	181400	514071256	1774	1774	1774	1774	0
173	20230530	181300	514071256	1774	1774	1774	1774	0
174	20230530	181200	514071256	1774	1774	1774	1774	0
175	20230530	181100	514071256	1774	1774	1774	1774	0
176	20230530	181000	514071256	1774	1774	1774	1774	0
177	20230530	180900	514071256	1774	1774	1774	1774	0
178	20230530	180800	514071256	1774	1774	1774	1774	0
179	20230530	180700	514071256	1774	1774	1774	1774	0
180	20230530	180600	514071256	1774	1774	1774	1774	0
181	20230530	180500	514071256	1774	1774	1774	1774	0
182	20230530	180400	514071256	1774	1774	1774	1774	2475
183	20230530	180300	514071256	1774	1774	1774	1774	0
184	20230530	180200	514071256	1774	1774	1774	1774	0
185	20230530	180100	514071256	1774	1774	1774	1774	0
186	20230530	180000	514071256	1774	1774	1774	1774	0
187	20230530	175900	514071256	1774	1774	1774	1774	0
188	20230530	175800	514071256	1774	1774	1774	1774	0
189	20230530	175700	514071256	1774	1774	1774	1774	0
190	20230530	175600	514071256	1774	1774	1774	1774	0
191	20230530	175500	514071256	1774	1774	1774	1774	0
192	20230530	175400	514071256	1774	1774	1774	1774	0
193	20230530	175300	514071256	1774	1774	1774	1774	0
194	20230530	175200	514071256	1774	1774	1774	1774	0
195	20230530	175100	514071256	1774	1774	1774	1774	0
196	20230530	175000	514071256	1774	1774	1774	1774	0
197	20230530	174900	514071256	1774	1774	1774	1774	0
198	20230530	174800	514071256	1774	1774	1774	1774	0
199	20230530	174700	514071256	1774	1774	1774	1774	0
200	20230530	174600	514071256	1774	1774	1774	1774	0
201	20230530	174500	514071256	1774	1774	1774	1774	0
202	20230530	174400	514071256	1774	1774	1774	1774	0
203	20230530	174300	514071256	1774	1774	1774	1774	0
204	20230530	174200	514071256	1774	1774	1774	1774	0
205	20230530	174100	514071256	1774	1774	1774	1774	0
206	20230530	174000	514071256	1774	1774	1774	1774	0
207	20230530	173900	514071256	1774	1774	1774	1774	0
208	20230530	173800	514071256	1774	1774	1774	1774	0
209	20230530	173700	514071256	1774	1774	1774	1774	0
210	20230530	173600	514071256	1774	1774	1774	1774	0
211	20230530	173500	514071256	1774	1774	1774	1774	0
212	20230530	173400	514071256	1774	1774	1774	1774	2475
213	20230530	173300	514071256	1774	1774	1774	1774	0
214	20230530	173200	514071256	1774	1774	1774	1774	0
215	20230530	173100	514071256	1774	1774	1774	1774	0
216	20230530	173000	514071256	1774	1774	1774	1774	0
217	20230530	172900	514071256	1774	1774	1774	1774	0
218	20230530	172800	514071256	1774	1774	1774	1774	0
219	20230530	172700	514071256	1774	1774	1774	1774	0
220	20230530	172600	514071256	1774	1774	1774	1774	0
221	20230530	172500	514071256	1774	1774	1774	1774	0
222	20230530	172400	514071256	1774	1774	1774	1774	0
223	20230530	172300	514071256	1774	1774	1774	1774	0
224	20230530	172200	514071256	1774	1774	1774	1774	0
225	20230530	172100	514071256	1774	1774	1774	1774	0
226	20230530	172000	514071256	1774	1774	1774	1774	0
227	20230530	171900	514071256	1774	1774	1774	1774	0
228	20230530	171800	514071256	1774	1774	1774	1774	0
229	20230530	171700	514071256	1774	1774	1774	1774	0
230	20230530	171600	514071256	1774	1774	1774	1774	0
231	20230530	171500	514071256	1774	1774	1774	1774	0
232	20230530	171400	514071256	1774	1774	1774	1774	0
233	20230530	171300	514071256	1774	1774	1774	1774	0
234	20230530	171200	514071256	1774	1774	1774	1774	0
235	20230530	171100	514071256	1774	1774	1774	1774	0
236	20230530	171000	514071256	1774	1774	1774	1774	0
237	20230530	170900	514071256	1774	1774	1774	1774	0
238	20230530	170800	514071256	1774	1774	1774	1774	0
239	20230530	170700	514071256	1774	1774	1774	1774	0
240	20230530	170600	514071256	1774	1774	1774	1774	0
241	20230530	170500	514071256	1774	1774	1774	1774	0
242	20230530	170400	514071256	1774	1774	1774	1774	2475
243	20230530	170300	514071256	1774	1774	1774	1774	0
244	20230530	170200	514071256	1774	1774	1774	1774	0
245	20230530	170100	514071256	1774	1774	1774	1774	0
246	20230530	170000	514071256	1774	1774	1774	1774	0
247	20230530	165900	514071256	1774	1774	1774	1774	0
248	20230530	165800	514071256	1774	1774	1774	1774	0
249	20230530	165700	514071256	1774	1774	1774	1774	0
250	20230530	165600	514071256	1774	1774	1774	1774	0
251	20230530	165500	514071256	1774	1774	1774	1774	0
252	20230530	165400	514071256	1774	1774	1774	1774	0
253	20230530	165300	514071256	1774	1774	1774	1774	0
254	20230530	165200	514071256	1774	1774	1774	1774	0
255	20230530	165100	514071256	1774	1774	1774	1774	0
256	20230530	165000	514071256	1774	1774	1774	1774	0
257	20230530	164900	514071256	1774	1774	1774	1774	0
258	20230530	164800	514071256	1774	1774	1774	1774	0
259	20230530	164700	514071256	1774	1774	1774	1774	0
260	20230530	164600	514071256	1774	1774	1774	1774	0
261	20230530	164500	514071256	1774	1774	1774	1774	0
262	20230530	164400	514071256	1774	1774	1774	1774	0
263	20230530	164300	514071256	1774	1774	1774	1774	0
264	20230530	164200	514071256	1774	1774	1774	1774	0
265	20230530	164100	514071256	1774	1774	1774	1774	0
266	20230530	164000	514071256	1774	1774	1774	1774	0
267	20230530	163900	514071256	1774	1774	1774	1774	0
268	20230530	163800	514071256	1774	1774	1774	1774	0
269	20230530	163700	514071256	1774	1774	1774	1774	0
270	20230530	163600	514071256	1774	1774	1774	1774	0
271	20230530	163500	514071256	1774	1774	1774	1774	0
272	20230530	163400	514071256	1774	1774	1774	1774	2475
273	20230530	163300	514071256	1774	1774	1774	1774	0
274	20230530	163200	514071256	1774	1774	1774	1774	0
275	20230530	163100	514071256	1774	1774	1774	1774	0
276	20230530	163000	514071256	1774	1774	1774	1774	0
277	20230530	162900	514071256	1774	1774	1774	1774	0
278	20230530	162800	514071256	1774	1774	1774	1774	0
279	20230530	162700	514071256	1774	1774	1774	1774	0
280	20230530	162600	514071256	1774	1774	1774	1774	0
281	20230530	162500	514071256	1774	1774	1774	1774	0
282	20230530	162400	514071256	1774	1774	1774	1774	0
283	20230530	162300	514071256	1774	1774	1774	1774	0
284	20230530	162200	514071256	1774	1774	1774	1774	0
285	20230530	162100	514071256	1774	1774	1774	1774	0
286	20230530	162000	514071256	1774	1774	1774	1774	0
287	20230530	161900	514071256	1774	1774	1774	1774	0
288	20230530	161800	514071256	1774	1774	1774	1774	0
289	20230530	161700	514071256	1774	1774	1774	1774	0
290	20230530	161600	514071256	1774	1774	1774	1774	0
291	20230530	161500	514071256	1774	1774	1774	1774	0
292	20230530	161400	514071256	1774	1774	1774	1774	0
293	20230530	161300	514071256	1774	1774	1774	1774	0
294	20230530	161200	514071256	1774	1774	1774	1774	0
295	20230530	161100	514071256	1774	1774	1774	1774	0
296	20230530	161000	514071256	1774	1774	1774	1774	0
297	20230530	160900	514071256	1774	1774	1774	1774	0
298	20230530	160800	514071256	1774	1774	1774	1774	0
299	20230530	160700	514071256	1774	1774	1774	1774	0
300	20230530	160600	514071256	1774	1774	1774	1774	0
301	20230530	160500	514071256	1774	1774	1774	1774	0
302	20230530	160400	514071256	1774	1774	1774	1774	2475
303	20230530	160300	514071256	1774	1774	1774	1774	0
304	20230530	160200	514071256	1774	1774	1774	1774	0
305	20230530	160100	514071256	1774	1774	1774	1774	0
306	20230530	160000	514071256	1774	1774	1774	1774	0
307	20230530	155900	514071256	1774	1774	1774	1774	0
308	20230530	155800	514071256	1774	1774	1774	1774	0
309	20230530	155700	514071256	1774	1774	1774	1774	0
310	20230530	155600	514071256	1774	1774	1774	1774	0
311	20230530	155500	514071256	1774	1774	1774	1774	0
312	20230530	155400	514071256	1774	1774	1774	1774	0
313	20230530	155300	514071256	1774	1774	1774	1774	0
314	20230530	155200	514071256	1774	1774	1774	1774	0
315	20230530	155100	514071256	1774	1774	1774	1774	0
316	20230530	155000	514071256	1774	1774	1774	1774	0
317	20230530	154900	514071256	1774	1774	1774	1774	0
318	20230530	154800	514071256	1774	1774	1774	1774	0
319	20230530	154700	514071256	1774	1774	1774	1774	0
320	20230530	154600	514071256	1774	1774	1774	1774	0
321	20230530	154500	514071256	1774	1774	1774	1774	0
322	20230530	154400	514071256	1774	1774	1774	1774	0
323	20230530	154300	514071256	1774	1774	1774	1774	0
324	20230530	154200	514071256	1774	1774	1774	1774	0
325	20230530	154100	514071256	1774	1774	1774	1774	0
326	20230530	154000	514071256	1774	1774	1774	1774	0
327	20230530	153900	514071256	1774	1774	1774	1774	0
328	20230530	153800	514071256	1774	1774	1774	1774	0
329	20230530	153700	514071256	1774	1774	1774	1774	0
330	20230530	153600	514071256	1774	1774	1774	1774	0
331	20230530	153500	514071256	1774	1774	1774	1774	0
332	20230530	153400	514071256	1774	1774	1774	1774	2475
333	20230530	153300	514071256	1774	1774	1774	1774	0
334	20230530	153200	514071256	1774	1774	1774	1774	0
335	20230530	153100	514071256	1774	1774	1774	1774	0
336	20230530	153000	514071256	1774	1774	1774	1774	2475
337	20230530	152900	509680606	1768	1768	1768	1768	0
338	20230530	152800	509680606	1768	1768	1768	1768	0
339	20230530	152700	509680606	1768	1768	1768	1768	0
340	20230530	152600	509680606	1768	1768	1768	1768	0
341	20230530	152500	509680606	1768	1768	1768	1768	0
342	20230530	152400	509680606	1768	1768	1768	1768	0
343	20230530	152300	509680606	1768	1768	1768	1768	0
344	20230530	152200	509680606	1768	1768	1768	1768	0
345	20230530	152100	509680606	1768	1768	1768	1768	0
346	20230530	152000	509680606	1768	1768	1768	1768	0
347	20230530	151900	509680606	1768	1771	1772	1768	1336
348	20230530	151800	507315781	1771	1773	1774	1771	1005
349	20230530	151700	505533524	1772	1772	1772	1772	0
350	20230530	151600	505533524	1772	1772	1772	1772	0
351	20230530	151500	505533524	1772	1772	1772	1772	63
352	20230530	151400	505421888	1772	1772	1772	1772	100
353	20230530	151300	505244688	1772	1772	1772	1772	5
354	20230530	151200	505235828	1774	1774	1774	1774	87
355	20230530	151100	505081490	1772	1772	1772	1772	0
356	20230530	151000	505081490	1772	1774	1774	1772	656
357	20230530	150900	503918882	1774	1774	1774	1774	0
358	20230530	150800	503918882	1774	1773	1774	1772	702
359	20230530	150700	502674434	1774	1773	1774	1773	1840
360	20230530	150600	499412094	1773	1773	1773	1773	39
361	20230530	150500	499342947	1774	1774	1774	1774	200
362	20230530	150400	498988147	1774	1774	1774	1774	0
363	20230530	150300	498988147	1774	1774	1774	1774	1000
364	20230530	150200	497214147	1774	1774	1774	1774	30
365	20230530	150100	497160927	1774	1771	1774	1771	179
366	20230530	150000	496843618	1771	1777	1777	1765	647
367	20230530	145900	495700165	1772	1775	1775	1772	400
368	20230530	145800	494990240	1775	1761	1775	1761	2203
369	20230530	145700	491090255	1761	1761	1761	1761	0
370	20230530	145600	491090255	1761	1760	1761	1760	51
371	20230530	145500	491000493	1757	1757	1757	1757	0
372	20230530	145400	491000493	1757	1757	1757	1757	0
373	20230530	145300	491000493	1757	1757	1757	1757	0
374	20230530	145200	491000493	1757	1757	1757	1757	0
375	20230530	145100	491000493	1757	1757	1757	1757	1696
376	20230530	145000	488020621	1757	1756	1757	1756	8
377	20230530	144900	488006566	1756	1756	1756	1756	0
378	20230530	144800	488006566	1756	1756	1756	1756	186
379	20230530	144700	487679950	1757	1756	1757	1756	81
380	20230530	144600	487537664	1756	1757	1757	1756	51
381	20230530	144500	487448058	1756	1760	1760	1756	282
382	20230530	144400	486952266	1760	1761	1761	1760	539
383	20230530	144300	486003555	1761	1761	1761	1761	49
384	20230530	144200	485917266	1760	1760	1760	1760	1
385	20230530	144100	485915506	1760	1755	1760	1755	3222
386	20230530	144000	480245291	1755	1759	1759	1755	13
387	20230530	143900	480222436	1756	1759	1759	1756	53
388	20230530	143800	480129359	1759	1759	1759	1759	50
389	20230530	143700	480041409	1759	1759	1759	1759	375
390	20230530	143600	479381784	1759	1759	1759	1759	0
391	20230530	143500	479381784	1759	1759	1759	1759	0
392	20230530	143400	479381784	1759	1759	1759	1759	101
393	20230530	143300	479204125	1756	1756	1756	1756	4095
394	20230530	143200	472013305	1756	1754	1756	1754	205
395	20230530	143100	471653525	1756	1755	1756	1755	4037
396	20230530	143000	464565790	1756	1756	1756	1756	50
397	20230530	142900	464477990	1756	1756	1756	1756	213
398	20230530	142800	464103962	1756	1758	1758	1754	3695
399	20230530	142700	457620244	1760	1760	1760	1760	50
400	20230530	142600	457532244	1761	1761	1761	1761	0
401	20230530	142500	457532244	1761	1761	1761	1761	0
402	20230530	142400	457532244	1761	1761	1761	1761	0
403	20230530	142300	457532244	1761	1761	1761	1761	0
404	20230530	142200	457532244	1761	1761	1761	1761	0
405	20230530	142100	457532244	1761	1762	1762	1761	416
406	20230530	142000	456799638	1763	1762	1763	1762	67
407	20230530	141900	456681568	1763	1763	1763	1763	62
408	20230530	141800	456572262	1763	1763	1763	1763	337
409	20230530	141700	455978131	1764	1764	1764	1764	1600
410	20230530	141600	453155731	1765	1765	1765	1765	0
411	20230530	141500	453155731	1765	1765	1765	1765	500
412	20230530	141400	452273231	1761	1761	1761	1761	0
413	20230530	141300	452273231	1761	1759	1761	1759	1266
414	20230530	141200	450044653	1759	1766	1766	1759	2872
415	20230530	141100	444986180	1762	1766	1766	1762	1027
416	20230530	141000	443175330	1767	1770	1770	1767	544
417	20230530	140900	442213962	1768	1768	1768	1768	303
418	20230530	140800	441678258	1769	1769	1769	1769	0
419	20230530	140700	441678258	1769	1769	1769	1769	0
420	20230530	140600	441678258	1769	1769	1769	1769	154
421	20230530	140500	441405832	1769	1769	1769	1769	0
422	20230530	140400	441405832	1769	1769	1769	1769	63
423	20230530	140300	441294385	1770	1770	1770	1770	0
424	20230530	140200	441294385	1770	1770	1770	1770	818
425	20230530	140100	439846525	1770	1773	1774	1770	782
426	20230530	140000	438460386	1773	1773	1773	1773	0
427	20230530	135900	438460386	1773	1773	1773	1773	500
428	20230530	135800	437573886	1770	1770	1770	1770	0
429	20230530	135700	437573886	1770	1770	1770	1770	0
430	20230530	135600	437573886	1770	1770	1770	1770	0
431	20230530	135500	437573886	1770	1770	1770	1770	10
432	20230530	135400	437556186	1771	1771	1771	1771	0
433	20230530	135300	437556186	1771	1771	1771	1771	0
434	20230530	135200	437556186	1771	1771	1771	1771	0
435	20230530	135100	437556186	1771	1771	1771	1771	0
436	20230530	135000	437556186	1771	1771	1771	1771	0
437	20230530	134900	437556186	1771	1771	1771	1771	0
438	20230530	134800	437556186	1771	1771	1771	1771	1
439	20230530	134700	437554415	1771	1771	1771	1771	826
440	20230530	134600	436091569	1771	1771	1771	1771	0
441	20230530	134500	436091569	1771	1771	1771	1771	0
442	20230530	134400	436091569	1771	1771	1771	1771	18
443	20230530	134300	436059691	1768	1768	1768	1768	2697
444	20230530	134200	431291395	1767	1767	1767	1767	0
445	20230530	134100	431291395	1767	1767	1767	1767	2
446	20230530	134000	431287861	1767	1767	1767	1767	0
447	20230530	133900	431287861	1767	1767	1767	1767	63
448	20230530	133800	431176540	1767	1767	1767	1767	119
449	20230530	133700	430966267	1767	1767	1767	1767	0
450	20230530	133600	430966267	1767	1767	1767	1767	15
451	20230530	133500	430939762	1767	1769	1769	1766	2818
452	20230530	133400	425963039	1769	1763	1769	1763	2104
453	20230530	133300	422247768	1763	1763	1763	1763	0
454	20230530	133200	422247768	1763	1763	1763	1763	3
455	20230530	133100	422242479	1761	1761	1761	1761	20
456	20230530	133000	422207259	1761	1761	1761	1761	5
457	20230530	132900	422198454	1761	1761	1761	1761	0
458	20230530	132800	422198454	1761	1761	1761	1761	58
459	20230530	132700	422096316	1757	1757	1757	1757	212
460	20230530	132600	421723832	1755	1754	1755	1754	106
461	20230530	132500	421537819	1755	1758	1758	1755	911
462	20230530	132400	419938175	1758	1758	1759	1758	62
463	20230530	132300	419829175	1758	1758	1758	1758	353
464	20230530	132200	419208601	1761	1761	1761	1761	60
465	20230530	132100	419102941	1758	1758	1758	1758	100
466	20230530	132000	418927141	1758	1758	1758	1758	0
467	20230530	131900	418927141	1758	1761	1761	1758	357
468	20230530	131800	418299311	1761	1760	1761	1760	77
469	20230530	131700	418163771	1758	1758	1758	1758	700
470	20230530	131600	416933171	1755	1756	1756	1755	100
471	20230530	131500	416757601	1757	1757	1757	1757	39
472	20230530	131400	416689078	1757	1757	1757	1757	3
473	20230530	131300	416683807	1757	1757	1757	1757	58
474	20230530	131200	416581901	1757	1756	1757	1756	4467
475	20230530	131100	408735857	1756	1756	1756	1756	600
476	20230530	131000	407682257	1756	1755	1756	1754	907
477	20230530	130900	406091022	1756	1756	1756	1756	0
478	20230530	130800	406091022	1756	1755	1756	1755	32
479	20230530	130700	406034839	1755	1756	1756	1755	83
480	20230530	130600	405889116	1755	1755	1755	1755	0
481	20230530	130500	405889116	1755	1755	1755	1755	0
482	20230530	130400	405889116	1755	1755	1755	1755	151
483	20230530	130300	405624111	1755	1752	1755	1752	152
484	20230530	130200	405357801	1752	1752	1752	1752	0
485	20230530	130100	405357801	1752	1755	1755	1752	462
486	20230530	130000	404548200	1752	1752	1752	1752	3
487	20230530	125900	404542944	1754	1754	1754	1754	60
488	20230530	125800	404437704	1752	1757	1757	1752	615
489	20230530	125700	403359689	1757	1754	1757	1754	2268
490	20230530	125600	399380969	1754	1753	1754	1753	105
491	20230530	125500	399196804	1753	1753	1753	1753	31
492	20230530	125400	399142461	1753	1752	1753	1752	166
493	20230530	125300	398851483	1754	1754	1754	1754	61
494	20230530	125200	398744489	1754	1754	1754	1754	71
495	20230530	125100	398619955	1755	1758	1758	1753	6985
496	20230530	125000	386368417	1757	1757	1757	1757	0
497	20230530	124900	386368417	1757	1762	1762	1755	10687
498	20230530	124800	367581985	1766	1766	1766	1766	0
499	20230530	124700	367581985	1766	1766	1766	1766	0
500	20230530	124600	367581985	1766	1766	1766	1766	70
501	20230530	124500	367458365	1766	1761	1766	1761	3089
502	20230530	124400	362016191	1761	1761	1761	1761	0
503	20230530	124300	362016191	1761	1761	1761	1761	0
504	20230530	124200	362016191	1761	1761	1761	1761	20
505	20230530	124100	361980971	1760	1757	1760	1757	3025
506	20230530	124000	356665388	1757	1757	1757	1757	171
507	20230530	123900	356364941	1757	1756	1757	1754	1645
508	20230530	123800	353476390	1755	1755	1755	1755	667
509	20230530	123700	352305805	1755	1761	1762	1755	1412
510	20230530	123600	349822858	1762	1762	1762	1762	24
511	20230530	123500	349780570	1763	1768	1768	1763	1243
512	20230530	123400	347585365	1768	1768	1768	1768	0
513	20230530	123300	347585365	1768	1768	1768	1768	0
514	20230530	123200	347585365	1768	1769	1769	1768	40
515	20230530	123100	347514642	1768	1768	1768	1768	0
516	20230530	123000	347514642	1768	1768	1768	1768	0
517	20230530	122900	347514642	1768	1768	1768	1768	0
518	20230530	122800	347514642	1768	1768	1768	1768	563
519	20230530	122700	346519258	1768	1771	1771	1768	415
520	20230530	122600	345785336	1772	1772	1772	1772	2
521	20230530	122500	345781792	1773	1773	1773	1773	1
522	20230530	122400	345780019	1774	1774	1774	1774	0
523	20230530	122300	345780019	1774	1774	1774	1774	0
524	20230530	122200	345780019	1774	1774	1774	1774	0
525	20230530	122100	345780019	1774	1774	1774	1774	0
526	20230530	122000	345780019	1774	1774	1774	1774	0
527	20230530	121900	345780019	1774	1774	1774	1774	0
528	20230530	121800	345780019	1774	1774	1774	1774	0
529	20230530	121700	345780019	1774	1774	1774	1774	100
530	20230530	121600	345602619	1774	1769	1774	1769	151
531	20230530	121500	345335495	1770	1770	1770	1770	0
532	20230530	121400	345335495	1770	1771	1771	1770	3000
533	20230530	121300	340025445	1771	1771	1771	1771	0
534	20230530	121200	340025445	1771	1771	1771	1771	0
535	20230530	121100	340025445	1771	1775	1775	1771	989
536	20230530	121000	338272059	1775	1775	1775	1775	0
537	20230530	120900	338272059	1775	1775	1775	1775	0
538	20230530	120800	338272059	1775	1775	1775	1775	0
539	20230530	120700	338272059	1775	1775	1775	1775	0
540	20230530	120600	338272059	1775	1775	1775	1775	0
541	20230530	120500	338272059	1775	1774	1775	1774	2054
542	20230530	120400	334626686	1774	1774	1774	1774	269
543	20230530	120300	334149480	1774	1774	1774	1774	0
544	20230530	120200	334149480	1774	1775	1775	1774	49
545	20230530	120100	334062540	1775	1775	1775	1775	0
546	20230530	120000	334062540	1775	1775	1775	1775	0
547	20230530	115900	334062540	1775	1775	1775	1775	0
548	20230530	115800	334062540	1775	1775	1775	1775	873
549	20230530	115700	332512965	1775	1777	1777	1775	5403
550	20230530	115600	322920433	1777	1780	1780	1777	840
551	20230530	115500	321425532	1783	1783	1783	1783	0
552	20230530	115400	321425532	1783	1780	1783	1780	90
553	20230530	115300	321265104	1780	1780	1780	1780	335
554	20230530	115200	320668804	1781	1781	1781	1781	0
555	20230530	115100	320668804	1781	1783	1783	1781	3026
556	20230530	115000	315278506	1783	1783	1783	1783	0
557	20230530	114900	315278506	1783	1783	1783	1783	0
558	20230530	114800	315278506	1783	1783	1783	1783	0
559	20230530	114700	315278506	1783	1783	1783	1783	6
560	20230530	114600	315267808	1789	1789	1789	1789	0
561	20230530	114500	315267808	1789	1789	1789	1789	0
562	20230530	114400	315267808	1789	1789	1789	1789	0
563	20230530	114300	315267808	1789	1789	1789	1789	0
564	20230530	114200	315267808	1789	1789	1789	1789	2
565	20230530	114100	315264230	1783	1784	1784	1783	3026
566	20230530	114000	309866752	1784	1784	1784	1784	0
567	20230530	113900	309866752	1784	1784	1784	1784	50
568	20230530	113800	309777552	1784	1784	1784	1784	0
569	20230530	113700	309777552	1784	1784	1784	1784	0
570	20230530	113600	309777552	1784	1789	1789	1784	578
571	20230530	113500	308745461	1789	1789	1789	1789	5
572	20230530	113400	308736516	1788	1788	1788	1788	4
573	20230530	113300	308729364	1788	1788	1788	1788	0
574	20230530	113200	308729364	1788	1788	1788	1788	0
575	20230530	113100	308729364	1788	1788	1788	1788	0
576	20230530	113000	308729364	1788	1788	1788	1788	0
577	20230530	112900	308729364	1788	1788	1788	1788	0
578	20230530	112800	308729364	1788	1788	1788	1788	1
579	20230530	112700	308727576	1788	1789	1789	1788	19
580	20230530	112600	308693586	1789	1789	1789	1789	17
581	20230530	112500	308663173	1789	1789	1789	1789	0
582	20230530	112400	308663173	1789	1789	1789	1789	0
583	20230530	112300	308663173	1789	1789	1789	1789	0
584	20230530	112200	308663173	1789	1789	1789	1789	0
585	20230530	112100	308663173	1789	1789	1789	1789	2
586	20230530	112000	308659595	1795	1795	1795	1795	0
587	20230530	111900	308659595	1795	1785	1795	1785	718
588	20230530	111800	307377945	1785	1785	1785	1785	0
589	20230530	111700	307377945	1785	1785	1785	1785	0
590	20230530	111600	307377945	1785	1785	1785	1785	168
591	20230530	111500	307078065	1785	1785	1785	1785	10
592	20230530	111400	307060215	1785	1795	1795	1785	2185
593	20230530	111300	303142990	1795	1795	1795	1795	200
594	20230530	111200	302783990	1795	1788	1795	1788	1500
595	20230530	111100	300096857	1784	1784	1784	1784	0
596	20230530	111000	300096857	1784	1784	1784	1784	0
597	20230530	110900	300096857	1784	1783	1784	1783	524
598	20230530	110800	299162248	1784	1784	1784	1784	20
599	20230530	110700	299126568	1790	1790	1790	1790	0
600	20230530	110600	299126568	1790	1785	1790	1785	95
601	20230530	110500	298956817	1785	1791	1791	1785	3255
602	20230530	110400	293145406	1794	1794	1794	1794	0
603	20230530	110300	293145406	1794	1795	1795	1794	90
604	20230530	110200	292983862	1795	1795	1795	1795	3125
605	20230530	110100	287374487	1795	1792	1795	1792	382
606	20230530	110000	286689132	1794	1791	1794	1791	883
607	20230530	105900	285107449	1786	1786	1786	1786	0
608	20230530	105800	285107449	1786	1786	1786	1786	0
609	20230530	105700	285107449	1786	1785	1786	1785	4472
610	20230530	105600	277122924	1783	1783	1783	1783	0
611	20230530	105500	277122924	1783	1782	1783	1782	1430
612	20230530	105400	274574259	1782	1782	1782	1782	102
613	20230530	105300	274392495	1782	1784	1784	1782	429
614	20230530	105200	273627601	1784	1784	1784	1784	30
615	20230530	105100	273574081	1784	1784	1784	1784	278
616	20230530	105000	273078129	1784	1784	1784	1784	116
617	20230530	104900	272871185	1785	1786	1786	1785	384
618	20230530	104800	272185618	1786	1786	1786	1786	25
619	20230530	104700	272140968	1786	1786	1786	1786	0
620	20230530	104600	272140968	1786	1786	1786	1786	1
621	20230530	104500	272139182	1785	1785	1785	1785	10
622	20230530	104400	272121332	1785	1786	1786	1785	158
623	20230530	104300	271839230	1787	1788	1788	1787	106
624	20230530	104200	271649807	1788	1788	1788	1788	935
625	20230530	104100	269978027	1789	1793	1795	1789	6104
626	20230530	104000	259048298	1793	1793	1793	1793	0
627	20230530	103900	259048298	1793	1793	1793	1793	220
628	20230530	103800	258653838	1793	1793	1793	1793	324
629	20230530	103700	258072906	1794	1794	1794	1794	670
630	20230530	103600	256870926	1794	1794	1794	1794	0
631	20230530	103500	256870926	1794	1794	1794	1794	353
632	20230530	103400	256237644	1798	1794	1798	1794	194
633	20230530	103300	255889532	1798	1798	1798	1798	23
634	20230530	103200	255848178	1799	1799	1800	1799	139
635	20230530	103100	255598014	1800	1800	1800	1800	457
636	20230530	103000	254775414	1800	1800	1800	1800	1671
637	20230530	102900	251767614	1800	1800	1800	1799	619
638	20230530	102800	250653451	1800	1793	1800	1793	7043
639	20230530	102700	238013619	1793	1792	1793	1792	200
640	20230530	102600	237655073	1793	1793	1793	1793	2
641	20230530	102500	237651487	1791	1794	1794	1791	138
642	20230530	102400	237404225	1794	1787	1794	1787	1753
643	20230530	102300	234265948	1789	1797	1797	1789	2154
644	20230530	102200	230411292	1797	1797	1797	1797	61
645	20230530	102100	230301675	1797	1798	1799	1796	1651
646	20230530	102000	227334492	1798	1801	1801	1797	5500
647	20230530	101900	217444090	1801	1801	1801	1801	248
648	20230530	101800	216997442	1801	1801	1801	1801	0
649	20230530	101700	216997442	1801	1815	1816	1801	2229
650	20230530	101600	212976872	1816	1815	1816	1814	4273
651	20230530	101500	205219712	1816	1816	1816	1815	3141
652	20230530	101400	199516007	1820	1815	1820	1815	2423
653	20230530	101300	195110723	1815	1817	1817	1815	1240
654	20230530	101200	192858083	1817	1803	1817	1803	1043
655	20230530	101100	190974656	1802	1799	1802	1797	3117
656	20230530	101000	185363880	1799	1800	1800	1799	356
657	20230530	100900	184723391	1799	1795	1799	1795	722
658	20230530	100800	183426608	1792	1796	1796	1792	31
659	20230530	100700	183371052	1796	1797	1797	1796	350
660	20230530	100600	182742103	1803	1789	1807	1789	24917
661	20230530	100500	138064251	1785	1785	1785	1785	208
662	20230530	100400	137692971	1789	1789	1789	1789	190
663	20230530	100300	137353061	1789	1789	1789	1788	115
664	20230530	100200	137147357	1789	1789	1789	1789	1451
665	20230530	100100	134551518	1789	1786	1789	1786	504
666	20230530	100000	133651362	1786	1787	1789	1786	3652
667	20230530	095900	127123828	1787	1791	1792	1787	974
668	20230530	095800	125380009	1786	1784	1792	1783	1449
669	20230530	095700	122789004	1784	1779	1784	1779	101
670	20230530	095600	122608935	1783	1783	1783	1783	647
671	20230530	095500	121455334	1780	1787	1787	1779	735
672	20230530	095400	120147397	1782	1788	1788	1781	29
673	20230530	095300	120095591	1778	1775	1788	1775	9673
674	20230530	095200	102878052	1774	1773	1774	1773	554
675	20230530	095100	101895580	1773	1770	1773	1770	850
676	20230530	095000	100389977	1769	1769	1769	1769	9
677	20230530	094900	100374056	1770	1770	1770	1769	758
678	20230530	094800	99032407	1771	1771	1771	1771	70
679	20230530	094700	98908437	1771	1772	1772	1771	289
680	20230530	094600	98396534	1772	1771	1772	1771	1456
681	20230530	094500	95816784	1771	1774	1774	1771	2567
682	20230530	094400	91265734	1775	1776	1776	1774	1822
683	20230530	094300	88031656	1777	1771	1777	1771	3419
684	20230530	094200	81967413	1771	1771	1771	1771	70
685	20230530	094100	81843443	1770	1769	1770	1769	979
686	20230530	094000	80111215	1767	1767	1767	1767	0
687	20230530	093900	80111215	1767	1770	1770	1767	156
688	20230530	093800	79835110	1770	1770	1770	1770	4228
689	20230530	093700	72351550	1768	1764	1768	1764	4661
690	20230530	093600	64120048	1764	1763	1765	1763	1486
691	20230530	093500	61498810	1761	1762	1762	1761	350
692	20230530	093400	60882140	1763	1763	1763	1763	64
693	20230530	093300	60769308	1763	1763	1763	1763	79
694	20230530	093200	60630031	1763	1759	1763	1759	4504
695	20230530	093100	52704925	1759	1759	1759	1758	301
696	20230530	093000	52175467	1753	1755	1756	1753	828
697	20230530	092900	50722077	1752	1752	1752	1752	0
698	20230530	092800	50722077	1752	1752	1752	1752	61
699	20230530	092700	50615205	1752	1756	1756	1752	727
700	20230530	092600	49338817	1760	1761	1761	1760	2837
701	20230530	092500	44345638	1760	1760	1761	1760	1213
702	20230530	092400	42210547	1760	1757	1760	1757	4969
703	20230530	092300	33466307	1757	1758	1758	1757	134
704	20230530	092200	33230846	1758	1758	1758	1758	27
705	20230530	092100	33183380	1758	1760	1761	1758	307
706	20230530	092000	32643264	1760	1762	1762	1758	394
707	20230530	091900	31949894	1760	1758	1760	1758	1628
708	20230530	091800	29085862	1755	1754	1755	1754	280
709	20230530	091700	28594687	1754	1754	1754	1754	172
710	20230530	091600	28292999	1751	1750	1751	1750	362
711	20230530	091500	27659299	1750	1746	1750	1746	2598
712	20230530	091400	23120787	1746	1748	1748	1746	341
713	20230530	091300	22524924	1748	1745	1748	1745	396
714	20230530	091200	21833901	1745	1745	1748	1743	1847
715	20230530	091100	18609231	1745	1742	1745	1742	2030
716	20230530	091000	15068078	1742	1740	1742	1740	1652
717	20230530	090900	12192224	1740	1738	1740	1737	584
718	20230530	090800	11176853	1738	1736	1738	1736	1323
719	20230530	090700	8877745	1738	1740	1740	1738	318
720	20230530	090600	8324742	1740	1741	1741	1738	229
721	20230530	090500	7926271	1741	1739	1741	1739	84
722	20230530	090400	7780035	1745	1745	1745	1745	0
723	20230530	090300	7780035	1745	1745	1745	1745	0
724	20230530	090200	7780035	1745	1744	1745	1744	205
725	20230530	090100	7422376	1744	1722	1744	1721	529
726	20230530	090000	6511271	1747	1748	1748	1722	3770