KissMeData/277410/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	212700	572042894	1856	1856	1856	1856	3385
3	20230531	212600	572042894	1856	1856	1856	1856	0
4	20230531	212500	572042894	1856	1856	1856	1856	0
5	20230531	212400	572042894	1856	1856	1856	1856	0
6	20230531	212300	572042894	1856	1856	1856	1856	0
7	20230531	212200	572042894	1856	1856	1856	1856	0
8	20230531	212100	572042894	1856	1856	1856	1856	0
9	20230531	212000	572042894	1856	1856	1856	1856	0
10	20230531	211900	572042894	1856	1856	1856	1856	0
11	20230531	211800	572042894	1856	1856	1856	1856	0
12	20230531	211700	572042894	1856	1856	1856	1856	0
13	20230531	211600	572042894	1856	1856	1856	1856	0
14	20230531	211500	572042894	1856	1856	1856	1856	0
15	20230531	211400	572042894	1856	1856	1856	1856	0
16	20230531	211300	572042894	1856	1856	1856	1856	0
17	20230531	211200	572042894	1856	1856	1856	1856	0
18	20230531	211100	572042894	1856	1856	1856	1856	0
19	20230531	211000	572042894	1856	1856	1856	1856	0
20	20230531	210900	572042894	1856	1856	1856	1856	0
21	20230531	210800	572042894	1856	1856	1856	1856	0
22	20230531	210700	572042894	1856	1856	1856	1856	0
23	20230531	210600	572042894	1856	1856	1856	1856	0
24	20230531	210500	572042894	1856	1856	1856	1856	0
25	20230531	210400	572042894	1856	1856	1856	1856	0
26	20230531	210300	572042894	1856	1856	1856	1856	0
27	20230531	210200	572042894	1856	1856	1856	1856	0
28	20230531	210100	572042894	1856	1856	1856	1856	0
29	20230531	210000	572042894	1856	1856	1856	1856	0
30	20230531	205900	572042894	1856	1856	1856	1856	0
31	20230531	205800	572042894	1856	1856	1856	1856	0
32	20230531	205700	572042894	1856	1856	1856	1856	3385
33	20230531	205600	572042894	1856	1856	1856	1856	0
34	20230531	205500	572042894	1856	1856	1856	1856	0
35	20230531	205400	572042894	1856	1856	1856	1856	0
36	20230531	205300	572042894	1856	1856	1856	1856	0
37	20230531	205200	572042894	1856	1856	1856	1856	0
38	20230531	205100	572042894	1856	1856	1856	1856	0
39	20230531	205000	572042894	1856	1856	1856	1856	0
40	20230531	204900	572042894	1856	1856	1856	1856	0
41	20230531	204800	572042894	1856	1856	1856	1856	0
42	20230531	204700	572042894	1856	1856	1856	1856	0
43	20230531	204600	572042894	1856	1856	1856	1856	0
44	20230531	204500	572042894	1856	1856	1856	1856	0
45	20230531	204400	572042894	1856	1856	1856	1856	0
46	20230531	204300	572042894	1856	1856	1856	1856	0
47	20230531	204200	572042894	1856	1856	1856	1856	0
48	20230531	204100	572042894	1856	1856	1856	1856	0
49	20230531	204000	572042894	1856	1856	1856	1856	0
50	20230531	203900	572042894	1856	1856	1856	1856	0
51	20230531	203800	572042894	1856	1856	1856	1856	0
52	20230531	203700	572042894	1856	1856	1856	1856	0
53	20230531	203600	572042894	1856	1856	1856	1856	0
54	20230531	203500	572042894	1856	1856	1856	1856	0
55	20230531	203400	572042894	1856	1856	1856	1856	0
56	20230531	203300	572042894	1856	1856	1856	1856	0
57	20230531	203200	572042894	1856	1856	1856	1856	0
58	20230531	203100	572042894	1856	1856	1856	1856	0
59	20230531	203000	572042894	1856	1856	1856	1856	0
60	20230531	202900	572042894	1856	1856	1856	1856	0
61	20230531	202800	572042894	1856	1856	1856	1856	0
62	20230531	202700	572042894	1856	1856	1856	1856	3385
63	20230531	202600	572042894	1856	1856	1856	1856	0
64	20230531	202500	572042894	1856	1856	1856	1856	0
65	20230531	202400	572042894	1856	1856	1856	1856	0
66	20230531	202300	572042894	1856	1856	1856	1856	0
67	20230531	202200	572042894	1856	1856	1856	1856	0
68	20230531	202100	572042894	1856	1856	1856	1856	0
69	20230531	202000	572042894	1856	1856	1856	1856	0
70	20230531	201900	572042894	1856	1856	1856	1856	0
71	20230531	201800	572042894	1856	1856	1856	1856	0
72	20230531	201700	572042894	1856	1856	1856	1856	0
73	20230531	201600	572042894	1856	1856	1856	1856	0
74	20230531	201500	572042894	1856	1856	1856	1856	0
75	20230531	201400	572042894	1856	1856	1856	1856	0
76	20230531	201300	572042894	1856	1856	1856	1856	0
77	20230531	201200	572042894	1856	1856	1856	1856	0
78	20230531	201100	572042894	1856	1856	1856	1856	0
79	20230531	201000	572042894	1856	1856	1856	1856	0
80	20230531	200900	572042894	1856	1856	1856	1856	0
81	20230531	200800	572042894	1856	1856	1856	1856	0
82	20230531	200700	572042894	1856	1856	1856	1856	0
83	20230531	200600	572042894	1856	1856	1856	1856	0
84	20230531	200500	572042894	1856	1856	1856	1856	0
85	20230531	200400	572042894	1856	1856	1856	1856	0
86	20230531	200300	572042894	1856	1856	1856	1856	0
87	20230531	200200	572042894	1856	1856	1856	1856	0
88	20230531	200100	572042894	1856	1856	1856	1856	0
89	20230531	200000	572042894	1856	1856	1856	1856	0
90	20230531	195900	572042894	1856	1856	1856	1856	0
91	20230531	195800	572042894	1856	1856	1856	1856	0
92	20230531	195700	572042894	1856	1856	1856	1856	3385
93	20230531	195600	572042894	1856	1856	1856	1856	0
94	20230531	195500	572042894	1856	1856	1856	1856	0
95	20230531	195400	572042894	1856	1856	1856	1856	0
96	20230531	195300	572042894	1856	1856	1856	1856	0
97	20230531	195200	572042894	1856	1856	1856	1856	0
98	20230531	195100	572042894	1856	1856	1856	1856	0
99	20230531	195000	572042894	1856	1856	1856	1856	0
100	20230531	194900	572042894	1856	1856	1856	1856	0
101	20230531	194800	572042894	1856	1856	1856	1856	0
102	20230531	194700	572042894	1856	1856	1856	1856	0
103	20230531	194600	572042894	1856	1856	1856	1856	0
104	20230531	194500	572042894	1856	1856	1856	1856	0
105	20230531	194400	572042894	1856	1856	1856	1856	0
106	20230531	194300	572042894	1856	1856	1856	1856	0
107	20230531	194200	572042894	1856	1856	1856	1856	0
108	20230531	194100	572042894	1856	1856	1856	1856	0
109	20230531	194000	572042894	1856	1856	1856	1856	0
110	20230531	193900	572042894	1856	1856	1856	1856	0
111	20230531	193800	572042894	1856	1856	1856	1856	0
112	20230531	193700	572042894	1856	1856	1856	1856	0
113	20230531	193600	572042894	1856	1856	1856	1856	0
114	20230531	193500	572042894	1856	1856	1856	1856	0
115	20230531	193400	572042894	1856	1856	1856	1856	0
116	20230531	193300	572042894	1856	1856	1856	1856	0
117	20230531	193200	572042894	1856	1856	1856	1856	0
118	20230531	193100	572042894	1856	1856	1856	1856	0
119	20230531	193000	572042894	1856	1856	1856	1856	0
120	20230531	192900	572042894	1856	1856	1856	1856	0
121	20230531	192800	572042894	1856	1856	1856	1856	0
122	20230531	192700	572042894	1856	1856	1856	1856	3385
123	20230531	192600	572042894	1856	1856	1856	1856	0
124	20230531	192500	572042894	1856	1856	1856	1856	0
125	20230531	192400	572042894	1856	1856	1856	1856	0
126	20230531	192300	572042894	1856	1856	1856	1856	0
127	20230531	192200	572042894	1856	1856	1856	1856	0
128	20230531	192100	572042894	1856	1856	1856	1856	0
129	20230531	192000	572042894	1856	1856	1856	1856	0
130	20230531	191900	572042894	1856	1856	1856	1856	0
131	20230531	191800	572042894	1856	1856	1856	1856	0
132	20230531	191700	572042894	1856	1856	1856	1856	0
133	20230531	191600	572042894	1856	1856	1856	1856	0
134	20230531	191500	572042894	1856	1856	1856	1856	0
135	20230531	191400	572042894	1856	1856	1856	1856	0
136	20230531	191300	572042894	1856	1856	1856	1856	0
137	20230531	191200	572042894	1856	1856	1856	1856	0
138	20230531	191100	572042894	1856	1856	1856	1856	0
139	20230531	191000	572042894	1856	1856	1856	1856	0
140	20230531	190900	572042894	1856	1856	1856	1856	0
141	20230531	190800	572042894	1856	1856	1856	1856	0
142	20230531	190700	572042894	1856	1856	1856	1856	0
143	20230531	190600	572042894	1856	1856	1856	1856	0
144	20230531	190500	572042894	1856	1856	1856	1856	0
145	20230531	190400	572042894	1856	1856	1856	1856	0
146	20230531	190300	572042894	1856	1856	1856	1856	0
147	20230531	190200	572042894	1856	1856	1856	1856	0
148	20230531	190100	572042894	1856	1856	1856	1856	0
149	20230531	190000	572042894	1856	1856	1856	1856	0
150	20230531	185900	572042894	1856	1856	1856	1856	0
151	20230531	185800	572042894	1856	1856	1856	1856	0
152	20230531	185700	572042894	1856	1856	1856	1856	3385
153	20230531	185600	572042894	1856	1856	1856	1856	0
154	20230531	185500	572042894	1856	1856	1856	1856	0
155	20230531	185400	572042894	1856	1856	1856	1856	0
156	20230531	185300	572042894	1856	1856	1856	1856	0
157	20230531	185200	572042894	1856	1856	1856	1856	0
158	20230531	185100	572042894	1856	1856	1856	1856	0
159	20230531	185000	572042894	1856	1856	1856	1856	0
160	20230531	184900	572042894	1856	1856	1856	1856	0
161	20230531	184800	572042894	1856	1856	1856	1856	0
162	20230531	184700	572042894	1856	1856	1856	1856	0
163	20230531	184600	572042894	1856	1856	1856	1856	0
164	20230531	184500	572042894	1856	1856	1856	1856	0
165	20230531	184400	572042894	1856	1856	1856	1856	0
166	20230531	184300	572042894	1856	1856	1856	1856	0
167	20230531	184200	572042894	1856	1856	1856	1856	0
168	20230531	184100	572042894	1856	1856	1856	1856	0
169	20230531	184000	572042894	1856	1856	1856	1856	0
170	20230531	183900	572042894	1856	1856	1856	1856	0
171	20230531	183800	572042894	1856	1856	1856	1856	0
172	20230531	183700	572042894	1856	1856	1856	1856	0
173	20230531	183600	572042894	1856	1856	1856	1856	0
174	20230531	183500	572042894	1856	1856	1856	1856	0
175	20230531	183400	572042894	1856	1856	1856	1856	0
176	20230531	183300	572042894	1856	1856	1856	1856	0
177	20230531	183200	572042894	1856	1856	1856	1856	0
178	20230531	183100	572042894	1856	1856	1856	1856	0
179	20230531	183000	572042894	1856	1856	1856	1856	0
180	20230531	182900	572042894	1856	1856	1856	1856	0
181	20230531	182800	572042894	1856	1856	1856	1856	0
182	20230531	182700	572042894	1856	1856	1856	1856	3385
183	20230531	182600	572042894	1856	1856	1856	1856	0
184	20230531	182500	572042894	1856	1856	1856	1856	0
185	20230531	182400	572042894	1856	1856	1856	1856	0
186	20230531	182300	572042894	1856	1856	1856	1856	0
187	20230531	182200	572042894	1856	1856	1856	1856	0
188	20230531	182100	572042894	1856	1856	1856	1856	0
189	20230531	182000	572042894	1856	1856	1856	1856	0
190	20230531	181900	572042894	1856	1856	1856	1856	0
191	20230531	181800	572042894	1856	1856	1856	1856	0
192	20230531	181700	572042894	1856	1856	1856	1856	0
193	20230531	181600	572042894	1856	1856	1856	1856	0
194	20230531	181500	572042894	1856	1856	1856	1856	0
195	20230531	181400	572042894	1856	1856	1856	1856	0
196	20230531	181300	572042894	1856	1856	1856	1856	0
197	20230531	181200	572042894	1856	1856	1856	1856	0
198	20230531	181100	572042894	1856	1856	1856	1856	0
199	20230531	181000	572042894	1856	1856	1856	1856	0
200	20230531	180900	572042894	1856	1856	1856	1856	0
201	20230531	180800	572042894	1856	1856	1856	1856	0
202	20230531	180700	572042894	1856	1856	1856	1856	0
203	20230531	180600	572042894	1856	1856	1856	1856	0
204	20230531	180500	572042894	1856	1856	1856	1856	0
205	20230531	180400	572042894	1856	1856	1856	1856	0
206	20230531	180300	572042894	1856	1856	1856	1856	0
207	20230531	180200	572042894	1856	1856	1856	1856	0
208	20230531	180100	572042894	1856	1856	1856	1856	0
209	20230531	180000	572042894	1856	1856	1856	1856	0
210	20230531	175900	572042894	1856	1856	1856	1856	0
211	20230531	175800	572042894	1856	1856	1856	1856	0
212	20230531	175700	572042894	1856	1856	1856	1856	3385
213	20230531	175600	572042894	1856	1856	1856	1856	0
214	20230531	175500	572042894	1856	1856	1856	1856	0
215	20230531	175400	572042894	1856	1856	1856	1856	0
216	20230531	175300	572042894	1856	1856	1856	1856	0
217	20230531	175200	572042894	1856	1856	1856	1856	0
218	20230531	175100	572042894	1856	1856	1856	1856	0
219	20230531	175000	572042894	1856	1856	1856	1856	0
220	20230531	174900	572042894	1856	1856	1856	1856	0
221	20230531	174800	572042894	1856	1856	1856	1856	0
222	20230531	174700	572042894	1856	1856	1856	1856	0
223	20230531	174600	572042894	1856	1856	1856	1856	0
224	20230531	174500	572042894	1856	1856	1856	1856	0
225	20230531	174400	572042894	1856	1856	1856	1856	0
226	20230531	174300	572042894	1856	1856	1856	1856	0
227	20230531	174200	572042894	1856	1856	1856	1856	0
228	20230531	174100	572042894	1856	1856	1856	1856	0
229	20230531	174000	572042894	1856	1856	1856	1856	0
230	20230531	173900	572042894	1856	1856	1856	1856	0
231	20230531	173800	572042894	1856	1856	1856	1856	0
232	20230531	173700	572042894	1856	1856	1856	1856	0
233	20230531	173600	572042894	1856	1856	1856	1856	0
234	20230531	173500	572042894	1856	1856	1856	1856	0
235	20230531	173400	572042894	1856	1856	1856	1856	0
236	20230531	173300	572042894	1856	1856	1856	1856	0
237	20230531	173200	572042894	1856	1856	1856	1856	0
238	20230531	173100	572042894	1856	1856	1856	1856	0
239	20230531	173000	572042894	1856	1856	1856	1856	0
240	20230531	172900	572042894	1856	1856	1856	1856	0
241	20230531	172800	572042894	1856	1856	1856	1856	0
242	20230531	172700	572042894	1856	1856	1856	1856	3385
243	20230531	172600	572042894	1856	1856	1856	1856	0
244	20230531	172500	572042894	1856	1856	1856	1856	0
245	20230531	172400	572042894	1856	1856	1856	1856	0
246	20230531	172300	572042894	1856	1856	1856	1856	0
247	20230531	172200	572042894	1856	1856	1856	1856	0
248	20230531	172100	572042894	1856	1856	1856	1856	0
249	20230531	172000	572042894	1856	1856	1856	1856	0
250	20230531	171900	572042894	1856	1856	1856	1856	0
251	20230531	171800	572042894	1856	1856	1856	1856	0
252	20230531	171700	572042894	1856	1856	1856	1856	0
253	20230531	171600	572042894	1856	1856	1856	1856	0
254	20230531	171500	572042894	1856	1856	1856	1856	0
255	20230531	171400	572042894	1856	1856	1856	1856	0
256	20230531	171300	572042894	1856	1856	1856	1856	0
257	20230531	171200	572042894	1856	1856	1856	1856	0
258	20230531	171100	572042894	1856	1856	1856	1856	0
259	20230531	171000	572042894	1856	1856	1856	1856	0
260	20230531	170900	572042894	1856	1856	1856	1856	0
261	20230531	170800	572042894	1856	1856	1856	1856	0
262	20230531	170700	572042894	1856	1856	1856	1856	0
263	20230531	170600	572042894	1856	1856	1856	1856	0
264	20230531	170500	572042894	1856	1856	1856	1856	0
265	20230531	170400	572042894	1856	1856	1856	1856	0
266	20230531	170300	572042894	1856	1856	1856	1856	0
267	20230531	170200	572042894	1856	1856	1856	1856	0
268	20230531	170100	572042894	1856	1856	1856	1856	0
269	20230531	170000	572042894	1856	1856	1856	1856	0
270	20230531	165900	572042894	1856	1856	1856	1856	0
271	20230531	165800	572042894	1856	1856	1856	1856	0
272	20230531	165700	572042894	1856	1856	1856	1856	3385
273	20230531	165600	572042894	1856	1856	1856	1856	0
274	20230531	165500	572042894	1856	1856	1856	1856	0
275	20230531	165400	572042894	1856	1856	1856	1856	0
276	20230531	165300	572042894	1856	1856	1856	1856	0
277	20230531	165200	572042894	1856	1856	1856	1856	0
278	20230531	165100	572042894	1856	1856	1856	1856	0
279	20230531	165000	572042894	1856	1856	1856	1856	0
280	20230531	164900	572042894	1856	1856	1856	1856	0
281	20230531	164800	572042894	1856	1856	1856	1856	0
282	20230531	164700	572042894	1856	1856	1856	1856	0
283	20230531	164600	572042894	1856	1856	1856	1856	0
284	20230531	164500	572042894	1856	1856	1856	1856	0
285	20230531	164400	572042894	1856	1856	1856	1856	0
286	20230531	164300	572042894	1856	1856	1856	1856	0
287	20230531	164200	572042894	1856	1856	1856	1856	0
288	20230531	164100	572042894	1856	1856	1856	1856	0
289	20230531	164000	572042894	1856	1856	1856	1856	0
290	20230531	163900	572042894	1856	1856	1856	1856	0
291	20230531	163800	572042894	1856	1856	1856	1856	0
292	20230531	163700	572042894	1856	1856	1856	1856	0
293	20230531	163600	572042894	1856	1856	1856	1856	0
294	20230531	163500	572042894	1856	1856	1856	1856	0
295	20230531	163400	572042894	1856	1856	1856	1856	0
296	20230531	163300	572042894	1856	1856	1856	1856	0
297	20230531	163200	572042894	1856	1856	1856	1856	0
298	20230531	163100	572042894	1856	1856	1856	1856	0
299	20230531	163000	572042894	1856	1856	1856	1856	0
300	20230531	162900	572042894	1856	1856	1856	1856	0
301	20230531	162800	572042894	1856	1856	1856	1856	0
302	20230531	162700	572042894	1856	1856	1856	1856	3385
303	20230531	162600	572042894	1856	1856	1856	1856	0
304	20230531	162500	572042894	1856	1856	1856	1856	0
305	20230531	162400	572042894	1856	1856	1856	1856	0
306	20230531	162300	572042894	1856	1856	1856	1856	0
307	20230531	162200	572042894	1856	1856	1856	1856	0
308	20230531	162100	572042894	1856	1856	1856	1856	0
309	20230531	162000	572042894	1856	1856	1856	1856	0
310	20230531	161900	572042894	1856	1856	1856	1856	0
311	20230531	161800	572042894	1856	1856	1856	1856	0
312	20230531	161700	572042894	1856	1856	1856	1856	0
313	20230531	161600	572042894	1856	1856	1856	1856	0
314	20230531	161500	572042894	1856	1856	1856	1856	0
315	20230531	161400	572042894	1856	1856	1856	1856	0
316	20230531	161300	572042894	1856	1856	1856	1856	0
317	20230531	161200	572042894	1856	1856	1856	1856	0
318	20230531	161100	572042894	1856	1856	1856	1856	0
319	20230531	161000	572042894	1856	1856	1856	1856	0
320	20230531	160900	572042894	1856	1856	1856	1856	0
321	20230531	160800	572042894	1856	1856	1856	1856	0
322	20230531	160700	572042894	1856	1856	1856	1856	0
323	20230531	160600	572042894	1856	1856	1856	1856	0
324	20230531	160500	572042894	1856	1856	1856	1856	0
325	20230531	160400	572042894	1856	1856	1856	1856	0
326	20230531	160300	572042894	1856	1856	1856	1856	0
327	20230531	160200	572042894	1856	1856	1856	1856	0
328	20230531	160100	572042894	1856	1856	1856	1856	0
329	20230531	160000	572042894	1856	1856	1856	1856	0
330	20230531	155900	572042894	1856	1856	1856	1856	0
331	20230531	155800	572042894	1856	1856	1856	1856	0
332	20230531	155700	572042894	1856	1856	1856	1856	3385
333	20230531	155600	572042894	1856	1856	1856	1856	0
334	20230531	155500	572042894	1856	1856	1856	1856	0
335	20230531	155400	572042894	1856	1856	1856	1856	0
336	20230531	155300	572042894	1856	1856	1856	1856	0
337	20230531	155200	572042894	1856	1856	1856	1856	0
338	20230531	155100	572042894	1856	1856	1856	1856	0
339	20230531	155000	572042894	1856	1856	1856	1856	0
340	20230531	154900	572042894	1856	1856	1856	1856	0
341	20230531	154800	572042894	1856	1856	1856	1856	0
342	20230531	154700	572042894	1856	1856	1856	1856	0
343	20230531	154600	572042894	1856	1856	1856	1856	0
344	20230531	154500	572042894	1856	1856	1856	1856	0
345	20230531	154400	572042894	1856	1856	1856	1856	0
346	20230531	154300	572042894	1856	1856	1856	1856	0
347	20230531	154200	572042894	1856	1856	1856	1856	0
348	20230531	154100	572042894	1856	1856	1856	1856	0
349	20230531	154000	572042894	1856	1856	1856	1856	0
350	20230531	153900	572042894	1856	1856	1856	1856	0
351	20230531	153800	572042894	1856	1856	1856	1856	0
352	20230531	153700	572042894	1856	1856	1856	1856	0
353	20230531	153600	572042894	1856	1856	1856	1856	0
354	20230531	153500	572042894	1856	1856	1856	1856	0
355	20230531	153400	572042894	1856	1856	1856	1856	0
356	20230531	153300	572042894	1856	1856	1856	1856	0
357	20230531	153200	572042894	1856	1856	1856	1856	0
358	20230531	153100	572042894	1856	1856	1856	1856	0
359	20230531	153000	572042894	1856	1856	1856	1856	3385
360	20230531	152900	565760334	1862	1862	1862	1862	0
361	20230531	152800	565760334	1862	1862	1862	1862	0
362	20230531	152700	565760334	1862	1862	1862	1862	0
363	20230531	152600	565760334	1862	1862	1862	1862	0
364	20230531	152500	565760334	1862	1862	1862	1862	0
365	20230531	152400	565760334	1862	1862	1862	1862	0
366	20230531	152300	565760334	1862	1862	1862	1862	0
367	20230531	152200	565760334	1862	1862	1862	1862	0
368	20230531	152100	565760334	1862	1862	1862	1862	0
369	20230531	152000	565760334	1862	1862	1862	1862	0
370	20230531	151900	565760334	1862	1862	1865	1861	183
371	20230531	151800	565419384	1861	1860	1861	1860	36
372	20230531	151700	565352406	1863	1863	1863	1863	0
373	20230531	151600	565352406	1863	1860	1863	1859	17
374	20230531	151500	565320797	1864	1864	1864	1864	5
375	20230531	151400	565311477	1864	1860	1864	1860	590
376	20230531	151300	564212373	1860	1858	1860	1858	51
377	20230531	151200	564117567	1857	1854	1857	1854	4528
378	20230531	151100	555718219	1855	1855	1855	1855	2
379	20230531	151000	555714509	1855	1855	1855	1855	16
380	20230531	150900	555684829	1855	1855	1855	1855	300
381	20230531	150800	555128329	1855	1854	1855	1854	2770
382	20230531	150700	549990292	1854	1854	1854	1854	0
383	20230531	150600	549990292	1854	1850	1854	1850	533
384	20230531	150500	549004234	1854	1854	1854	1850	346
385	20230531	150400	548363802	1855	1852	1855	1852	2290
386	20230531	150300	544118154	1854	1854	1854	1854	0
387	20230531	150200	544118154	1854	1850	1854	1850	5
388	20230531	150100	544108900	1850	1853	1854	1850	124
389	20230531	150000	543879101	1854	1854	1854	1854	0
390	20230531	145900	543879101	1854	1853	1854	1850	586
391	20230531	145800	542794809	1854	1853	1854	1853	1631
392	20230531	145700	539772562	1853	1853	1853	1853	106
393	20230531	145600	539576144	1853	1852	1853	1852	69
394	20230531	145500	539448338	1852	1852	1852	1852	0
395	20230531	145400	539448338	1852	1851	1852	1851	20
396	20230531	145300	539411316	1851	1852	1852	1850	3051
397	20230531	145200	533766879	1853	1850	1853	1850	116
398	20230531	145100	533552252	1850	1851	1851	1850	845
399	20230531	145000	531989001	1852	1852	1852	1852	100
400	20230531	144900	531803801	1852	1850	1852	1850	52
401	20230531	144800	531707599	1850	1850	1850	1850	0
402	20230531	144700	531707599	1850	1850	1852	1850	142
403	20230531	144600	531444892	1850	1849	1850	1849	552
404	20230531	144500	530424192	1853	1853	1853	1853	3
405	20230531	144400	530418633	1853	1853	1853	1853	49
406	20230531	144300	530327836	1853	1853	1853	1853	1
407	20230531	144200	530325983	1853	1853	1853	1853	0
408	20230531	144100	530325983	1853	1853	1853	1848	507
409	20230531	144000	529389003	1854	1854	1854	1854	0
410	20230531	143900	529389003	1854	1854	1854	1854	1
411	20230531	143800	529387149	1854	1849	1854	1849	1423
412	20230531	143700	526756002	1849	1849	1849	1849	0
413	20230531	143600	526756002	1849	1849	1849	1849	1
414	20230531	143500	526754153	1849	1849	1849	1849	0
415	20230531	143400	526754153	1849	1849	1849	1849	0
416	20230531	143300	526754153	1849	1849	1849	1849	199
417	20230531	143200	526386202	1847	1848	1848	1847	1053
418	20230531	143100	524441193	1849	1849	1849	1849	100
419	20230531	143000	524256293	1849	1849	1849	1849	0
420	20230531	142900	524256293	1849	1849	1849	1849	0
421	20230531	142800	524256293	1849	1848	1849	1848	563
422	20230531	142700	523215360	1848	1848	1848	1848	1771
423	20230531	142600	519942552	1849	1849	1849	1849	118
424	20230531	142500	519724370	1849	1849	1849	1849	1000
425	20230531	142400	517875370	1850	1850	1850	1850	53
426	20230531	142300	517777320	1850	1851	1851	1850	5344
427	20230531	142200	507890556	1851	1853	1853	1851	65
428	20230531	142100	507770149	1851	1853	1853	1851	2019
429	20230531	142000	504032488	1854	1854	1854	1854	0
430	20230531	141900	504032488	1854	1854	1854	1854	3
431	20230531	141800	504026926	1854	1854	1854	1854	0
432	20230531	141700	504026926	1854	1854	1854	1854	13
433	20230531	141600	504002824	1854	1852	1854	1852	57
434	20230531	141500	503897254	1852	1852	1852	1852	181
435	20230531	141400	503562042	1852	1852	1852	1852	27
436	20230531	141300	503512038	1854	1852	1854	1852	873
437	20230531	141200	501893604	1855	1854	1855	1852	218
438	20230531	141100	501489631	1853	1856	1856	1853	1093
439	20230531	141000	499461266	1861	1860	1861	1860	200
440	20230531	140900	499089166	1861	1861	1861	1861	0
441	20230531	140800	499089166	1861	1861	1861	1861	0
442	20230531	140700	499089166	1861	1861	1861	1861	0
443	20230531	140600	499089166	1861	1861	1861	1861	0
444	20230531	140500	499089166	1861	1861	1861	1861	0
445	20230531	140400	499089166	1861	1861	1861	1861	1
446	20230531	140300	499087305	1862	1862	1862	1862	0
447	20230531	140200	499087305	1862	1862	1862	1862	0
448	20230531	140100	499087305	1862	1857	1862	1857	2
449	20230531	140000	499083586	1863	1860	1863	1860	2
450	20230531	135900	499079863	1863	1863	1863	1863	3
451	20230531	135800	499074274	1862	1862	1862	1862	1500
452	20230531	135700	496281274	1863	1853	1863	1853	1316
453	20230531	135600	493842544	1861	1862	1862	1861	17
454	20230531	135500	493810905	1853	1860	1863	1853	606
455	20230531	135400	492686786	1863	1855	1863	1855	2393
456	20230531	135300	488247421	1852	1855	1855	1852	1202
457	20230531	135200	486019111	1854	1854	1854	1851	517
458	20230531	135100	485062006	1855	1855	1855	1855	10
459	20230531	135000	485043456	1855	1854	1855	1854	499
460	20230531	134900	484118308	1854	1854	1854	1854	0
461	20230531	134800	484118308	1854	1854	1854	1854	300
462	20230531	134700	483562108	1855	1855	1855	1855	0
463	20230531	134600	483562108	1855	1855	1855	1848	2449
464	20230531	134500	479034255	1852	1852	1852	1852	0
465	20230531	134400	479034255	1852	1860	1860	1852	13
466	20230531	134300	479010107	1855	1854	1855	1848	9051
467	20230531	134200	462266650	1854	1857	1857	1854	776
468	20230531	134100	460827038	1857	1859	1859	1857	115
469	20230531	134000	460613279	1859	1860	1860	1859	355
470	20230531	133900	459953046	1863	1863	1863	1863	0
471	20230531	133800	459953046	1863	1863	1863	1863	0
472	20230531	133700	459953046	1863	1863	1863	1863	0
473	20230531	133600	459953046	1863	1860	1863	1860	3
474	20230531	133500	459947463	1859	1859	1859	1859	0
475	20230531	133400	459947463	1859	1859	1859	1859	60
476	20230531	133300	459835923	1863	1863	1863	1863	1
477	20230531	133200	459834060	1864	1864	1864	1864	10
478	20230531	133100	459815420	1860	1863	1863	1860	798
479	20230531	133000	458330806	1866	1866	1866	1866	0
480	20230531	132900	458330806	1866	1866	1866	1866	4
481	20230531	132800	458323342	1868	1868	1868	1868	0
482	20230531	132700	458323342	1868	1866	1868	1866	7
483	20230531	132600	458310278	1863	1863	1863	1863	8
484	20230531	132500	458295374	1866	1863	1866	1863	9
485	20230531	132400	458278601	1867	1867	1867	1863	205
486	20230531	132300	457895894	1867	1867	1867	1867	0
487	20230531	132200	457895894	1867	1867	1867	1867	6
488	20230531	132100	457884692	1867	1867	1867	1867	0
489	20230531	132000	457884692	1867	1867	1867	1867	0
490	20230531	131900	457884692	1867	1867	1867	1867	0
491	20230531	131800	457884692	1867	1867	1867	1867	4
492	20230531	131700	457877224	1868	1868	1868	1868	0
493	20230531	131600	457877224	1868	1868	1868	1868	1
494	20230531	131500	457875356	1863	1864	1864	1863	103
495	20230531	131400	457683457	1863	1863	1863	1863	0
496	20230531	131300	457683457	1863	1863	1863	1863	6
497	20230531	131200	457672279	1862	1862	1862	1862	6
498	20230531	131100	457661107	1862	1863	1863	1862	169
499	20230531	131000	457346327	1868	1868	1868	1868	0
500	20230531	130900	457346327	1868	1868	1868	1868	0
501	20230531	130800	457346327	1868	1863	1868	1863	376
502	20230531	130700	456645819	1869	1863	1869	1863	33
503	20230531	130600	456584292	1862	1862	1862	1862	1400
504	20230531	130500	453977492	1862	1856	1863	1851	10456
505	20230531	130400	434609007	1856	1870	1870	1856	2869
506	20230531	130300	429277739	1870	1870	1870	1870	0
507	20230531	130200	429277739	1870	1870	1870	1870	0
508	20230531	130100	429277739	1870	1870	1870	1870	4
509	20230531	130000	429270259	1860	1866	1870	1860	9851
510	20230531	125900	410935668	1866	1868	1868	1866	350
511	20230531	125800	410282525	1868	1868	1868	1868	216
512	20230531	125700	409879037	1870	1870	1870	1870	0
513	20230531	125600	409879037	1870	1870	1870	1870	0
514	20230531	125500	409879037	1870	1868	1870	1868	82
515	20230531	125400	409725853	1868	1868	1868	1868	200
516	20230531	125300	409352253	1868	1869	1869	1868	9
517	20230531	125200	409335440	1868	1868	1868	1868	4
518	20230531	125100	409327968	1870	1870	1870	1870	0
519	20230531	125000	409327968	1870	1870	1870	1870	0
520	20230531	124900	409327968	1870	1867	1871	1867	166
521	20230531	124800	409017931	1867	1867	1867	1867	300
522	20230531	124700	408457831	1867	1868	1868	1867	4016
523	20230531	124600	400959857	1874	1874	1874	1874	3
524	20230531	124500	400954235	1874	1874	1874	1874	1
525	20230531	124400	400952361	1875	1874	1875	1874	2
526	20230531	124300	400948612	1867	1867	1867	1867	0
527	20230531	124200	400948612	1867	1867	1867	1867	172
528	20230531	124100	400627488	1875	1875	1875	1875	0
529	20230531	124000	400627488	1875	1875	1875	1875	0
530	20230531	123900	400627488	1875	1875	1875	1875	0
531	20230531	123800	400627488	1875	1868	1875	1867	251
532	20230531	123700	400158658	1875	1875	1875	1875	0
533	20230531	123600	400158658	1875	1875	1875	1875	1
534	20230531	123500	400156783	1875	1874	1875	1874	400
535	20230531	123400	399407133	1874	1874	1874	1874	0
536	20230531	123300	399407133	1874	1874	1874	1874	0
537	20230531	123200	399407133	1874	1874	1874	1874	0
538	20230531	123100	399407133	1874	1874	1874	1874	0
539	20230531	123000	399407133	1874	1874	1874	1874	107
540	20230531	122900	399206615	1875	1875	1875	1875	0
541	20230531	122800	399206615	1875	1875	1875	1875	0
542	20230531	122700	399206615	1875	1875	1875	1875	0
543	20230531	122600	399206615	1875	1875	1875	1875	0
544	20230531	122500	399206615	1875	1874	1875	1869	11
545	20230531	122400	399186015	1869	1869	1869	1869	200
546	20230531	122300	398812215	1875	1875	1875	1875	0
547	20230531	122200	398812215	1875	1875	1875	1875	0
548	20230531	122100	398812215	1875	1875	1875	1875	0
549	20230531	122000	398812215	1875	1875	1875	1875	0
550	20230531	121900	398812215	1875	1875	1875	1875	4
551	20230531	121800	398804715	1875	1875	1875	1875	0
552	20230531	121700	398804715	1875	1875	1875	1875	0
553	20230531	121600	398804715	1875	1875	1875	1875	10
554	20230531	121500	398785965	1875	1875	1875	1875	0
555	20230531	121400	398785965	1875	1874	1875	1874	15
556	20230531	121300	398757845	1869	1869	1869	1869	135
557	20230531	121200	398505530	1869	1870	1870	1869	500
558	20230531	121100	397570941	1869	1869	1869	1869	0
559	20230531	121000	397570941	1869	1869	1869	1869	0
560	20230531	120900	397570941	1869	1875	1875	1869	2
561	20230531	120800	397567197	1875	1875	1875	1875	0
562	20230531	120700	397567197	1875	1875	1875	1875	68
563	20230531	120600	397439697	1877	1877	1877	1877	0
564	20230531	120500	397439697	1877	1877	1877	1877	0
565	20230531	120400	397439697	1877	1877	1877	1877	500
566	20230531	120300	396501197	1877	1870	1877	1869	230
567	20230531	120200	396071178	1870	1870	1870	1870	1
568	20230531	120100	396069308	1877	1877	1877	1877	0
569	20230531	120000	396069308	1877	1877	1877	1877	0
570	20230531	115900	396069308	1877	1875	1877	1875	3087
571	20230531	115800	390281181	1877	1877	1877	1877	1
572	20230531	115700	390279304	1875	1877	1877	1875	2
573	20230531	115600	390275552	1877	1876	1877	1875	1923
574	20230531	115500	386669354	1875	1875	1875	1875	700
575	20230531	115400	385356854	1876	1876	1876	1876	0
576	20230531	115300	385356854	1876	1876	1876	1876	0
577	20230531	115200	385356854	1876	1876	1876	1876	1
578	20230531	115100	385354978	1876	1873	1876	1873	807
579	20230531	115000	383843446	1876	1873	1876	1873	601
580	20230531	114900	382717770	1876	1873	1876	1873	958
581	20230531	114800	380923433	1876	1876	1876	1876	0
582	20230531	114700	380923433	1876	1873	1876	1873	201
583	20230531	114600	380546957	1873	1873	1873	1873	100
584	20230531	114500	380359657	1873	1873	1873	1873	0
585	20230531	114400	380359657	1873	1874	1874	1873	17
586	20230531	114300	380327802	1876	1874	1876	1874	79
587	20230531	114200	380179754	1876	1876	1876	1876	1
588	20230531	114100	380177878	1874	1874	1876	1874	1312
589	20230531	114000	377719182	1874	1873	1874	1873	40
590	20230531	113900	377644257	1873	1871	1873	1867	577
591	20230531	113800	376566617	1874	1874	1874	1874	0
592	20230531	113700	376566617	1874	1871	1874	1871	533
593	20230531	113600	375569365	1874	1874	1875	1870	183
594	20230531	113500	375227042	1874	1875	1876	1874	95
595	20230531	113400	375049004	1875	1876	1876	1867	2581
596	20230531	113300	370211999	1876	1876	1876	1876	0
597	20230531	113200	370211999	1876	1876	1876	1876	0
598	20230531	113100	370211999	1876	1876	1876	1876	0
599	20230531	113000	370211999	1876	1868	1876	1865	302
600	20230531	112900	369648728	1868	1868	1868	1868	0
601	20230531	112800	369648728	1868	1869	1869	1868	1053
602	20230531	112700	367681670	1870	1870	1870	1870	98
603	20230531	112600	367498410	1877	1877	1877	1877	0
604	20230531	112500	367498410	1877	1877	1877	1877	0
605	20230531	112400	367498410	1877	1877	1877	1877	0
606	20230531	112300	367498410	1877	1870	1877	1870	434
607	20230531	112200	366686816	1870	1872	1872	1870	464
608	20230531	112100	365818575	1877	1877	1877	1877	2
609	20230531	112000	365814821	1877	1877	1877	1877	0
610	20230531	111900	365814821	1877	1877	1877	1877	0
611	20230531	111800	365814821	1877	1877	1877	1877	1
612	20230531	111700	365812944	1877	1877	1877	1877	0
613	20230531	111600	365812944	1877	1877	1877	1877	0
614	20230531	111500	365812944	1877	1872	1877	1872	209
615	20230531	111400	365421616	1877	1877	1877	1877	0
616	20230531	111300	365421616	1877	1877	1877	1877	0
617	20230531	111200	365421616	1877	1877	1877	1877	35
618	20230531	111100	365355921	1878	1873	1878	1871	618
619	20230531	111000	364199116	1878	1878	1878	1878	1
620	20230531	110900	364197238	1873	1871	1878	1871	5029
621	20230531	110800	354786951	1878	1876	1878	1871	1226
622	20230531	110700	352492736	1879	1879	1879	1879	1
623	20230531	110600	352490857	1879	1878	1879	1873	2014
624	20230531	110500	348718506	1879	1878	1879	1878	370
625	20230531	110400	348023641	1879	1879	1879	1879	1
626	20230531	110300	348021762	1879	1878	1879	1878	10
627	20230531	110200	348002973	1871	1878	1878	1871	1899
628	20230531	110100	344440865	1878	1878	1878	1878	1
629	20230531	110000	344438987	1878	1877	1878	1877	1364
630	20230531	105900	341878753	1877	1878	1878	1877	1280
631	20230531	105800	339476156	1878	1877	1878	1877	124
632	20230531	105700	339243386	1877	1877	1877	1877	1
633	20230531	105600	339241509	1863	1872	1872	1863	9584
634	20230531	105500	321348897	1880	1872	1880	1872	1011
635	20230531	105400	319456297	1881	1881	1881	1881	0
636	20230531	105300	319456297	1881	1879	1881	1869	1158
637	20230531	105200	317286388	1881	1881	1881	1881	0
638	20230531	105100	317286388	1881	1881	1881	1881	0
639	20230531	105000	317286388	1881	1881	1881	1881	1
640	20230531	104900	317284507	1881	1878	1881	1878	120
641	20230531	104800	317059019	1878	1876	1878	1876	2664
642	20230531	104700	312058398	1876	1873	1876	1871	2238
643	20230531	104600	307867651	1877	1877	1877	1873	232
644	20230531	104500	307432987	1879	1879	1879	1879	0
645	20230531	104400	307432987	1879	1879	1879	1879	0
646	20230531	104300	307432987	1879	1877	1879	1871	535
647	20230531	104200	306431779	1881	1871	1883	1871	695
648	20230531	104100	305127613	1868	1882	1890	1868	3280
649	20230531	104000	298979231	1882	1892	1892	1882	172
650	20230531	103900	298654887	1895	1871	1900	1868	566
651	20230531	103800	297585502	1871	1893	1900	1820	71009
652	20230531	103700	165871551	1900	1900	1900	1900	0
653	20230531	103600	165871551	1900	1900	1900	1900	0
654	20230531	103500	165871551	1900	1900	1900	1900	0
655	20230531	103400	165871551	1900	1893	1900	1893	63
656	20230531	103300	165751935	1900	1900	1900	1900	0
657	20230531	103200	165751935	1900	1899	1900	1899	72
658	20230531	103100	165615144	1900	1899	1900	1899	31
659	20230531	103000	165556274	1900	1900	1900	1900	0
660	20230531	102900	165556274	1900	1900	1900	1900	0
661	20230531	102800	165556274	1900	1893	1900	1893	1301
662	20230531	102700	163093474	1892	1892	1892	1892	0
663	20230531	102600	163093474	1892	1894	1894	1892	1614
664	20230531	102500	160037721	1894	1894	1894	1894	359
665	20230531	102400	159357775	1904	1904	1904	1904	0
666	20230531	102300	159357775	1904	1894	1904	1894	273
667	20230531	102200	158840703	1904	1904	1904	1904	2
668	20230531	102100	158836895	1904	1901	1904	1892	5495
669	20230531	102000	148432764	1902	1904	1904	1902	502
670	20230531	101900	147476959	1904	1904	1904	1904	11
671	20230531	101800	147456015	1904	1903	1904	1903	2
672	20230531	101700	147452208	1904	1904	1904	1904	0
673	20230531	101600	147452208	1904	1904	1904	1904	0
674	20230531	101500	147452208	1904	1904	1904	1904	0
675	20230531	101400	147452208	1904	1904	1904	1904	0
676	20230531	101300	147452208	1904	1904	1904	1904	1
677	20230531	101200	147450304	1905	1905	1905	1905	4
678	20230531	101100	147442684	1905	1905	1905	1905	1
679	20230531	101000	147440779	1905	1905	1905	1905	262
680	20230531	100900	146941669	1906	1906	1906	1906	1000
681	20230531	100800	145035669	1906	1900	1906	1900	25
682	20230531	100700	144988049	1892	1892	1892	1892	0
683	20230531	100600	144988049	1892	1900	1900	1892	690
684	20230531	100500	143678249	1906	1906	1906	1906	0
685	20230531	100400	143678249	1906	1906	1906	1906	0
686	20230531	100300	143678249	1906	1894	1906	1894	1615
687	20230531	100200	140618329	1894	1894	1894	1894	340
688	20230531	100100	139974369	1906	1894	1906	1894	357
689	20230531	100000	139298199	1906	1906	1906	1906	0
690	20230531	095900	139298199	1906	1906	1906	1906	50
691	20230531	095800	139202899	1905	1905	1905	1905	140
692	20230531	095700	138936199	1906	1906	1906	1906	0
693	20230531	095600	138936199	1906	1906	1906	1906	0
694	20230531	095500	138936199	1906	1906	1906	1905	122
695	20230531	095400	138703787	1905	1905	1905	1905	22
696	20230531	095300	138661877	1905	1905	1905	1905	0
697	20230531	095200	138661877	1905	1892	1905	1890	2750
698	20230531	095100	133462205	1907	1907	1907	1907	0
699	20230531	095000	133462205	1907	1907	1907	1907	0
700	20230531	094900	133462205	1907	1907	1907	1907	0
701	20230531	094800	133462205	1907	1905	1907	1905	10
702	20230531	094700	133443144	1892	1907	1907	1891	16084
703	20230531	094600	102969585	1908	1908	1908	1908	1
704	20230531	094500	102967677	1900	1908	1908	1900	501
705	20230531	094400	102015001	1908	1908	1908	1908	0
706	20230531	094300	102015001	1908	1907	1908	1907	2
707	20230531	094200	102011186	1908	1899	1908	1898	300
708	20230531	094100	101440375	1908	1898	1908	1898	1158
709	20230531	094000	99242471	1908	1913	1913	1897	5602
710	20230531	093900	88601752	1910	1914	1914	1910	585
711	20230531	093800	87484092	1914	1914	1914	1914	104
712	20230531	093700	87285036	1914	1916	1916	1914	12
713	20230531	093600	87262066	1914	1916	1916	1914	465
714	20230531	093500	86372030	1916	1916	1916	1916	414
715	20230531	093400	85578806	1916	1916	1917	1916	34
716	20230531	093300	85513661	1916	1914	1916	1914	814
717	20230531	093200	83954929	1914	1914	1914	1914	14
718	20230531	093100	83928133	1914	1914	1914	1914	411
719	20230531	093000	83141479	1914	1913	1914	1913	278
720	20230531	092900	82609457	1914	1914	1914	1913	9
721	20230531	092800	82592232	1914	1913	1914	1913	1419
722	20230531	092700	79877680	1913	1912	1913	1912	27
723	20230531	092600	79826055	1912	1909	1912	1909	427
724	20230531	092500	79010175	1907	1907	1907	1907	1
725	20230531	092400	79008268	1910	1910	1910	1910	242
726	20230531	092300	78546048	1910	1910	1910	1910	100
727	20230531	092200	78355048	1910	1910	1910	1910	524
728	20230531	092100	77354208	1910	1910	1910	1910	4
729	20230531	092000	77346568	1910	1901	1910	1901	83
730	20230531	091900	77188776	1901	1910	1910	1901	1553
731	20230531	091800	74222816	1910	1910	1910	1910	1655
732	20230531	091700	71061766	1910	1901	1910	1901	992
733	20230531	091600	69175956	1910	1910	1910	1910	1
734	20230531	091500	69174046	1900	1909	1910	1900	1029
735	20230531	091400	67209870	1908	1909	1909	1908	21
736	20230531	091300	67169801	1909	1909	1909	1909	0
737	20230531	091200	67169801	1909	1908	1909	1907	206
738	20230531	091100	66776711	1909	1909	1909	1909	0
739	20230531	091000	66776711	1909	1909	1909	1909	0
740	20230531	090900	66776711	1909	1909	1909	1895	2469
741	20230531	090800	62096225	1910	1896	1910	1895	12210
742	20230531	090700	38946108	1897	1899	1910	1897	5942
743	20230531	090600	27670150	1910	1907	1910	1899	1544
744	20230531	090500	24736551	1907	1902	1910	1902	1547
745	20230531	090400	21794104	1910	1897	1910	1897	2683
746	20230531	090300	16698545	1897	1910	1910	1897	3146
747	20230531	090200	10719966	1902	1909	1910	1902	658
748	20230531	090100	9463662	1909	1909	1910	1909	380
749	20230531	090000	8738241	1910	1909	1910	1894	4582