KissMeData/032080/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	190600	244284929	1860	1860	1860	1860	1408
3	20230530	190500	244284929	1860	1860	1860	1860	0
4	20230530	190400	244284929	1860	1860	1860	1860	0
5	20230530	190300	244284929	1860	1860	1860	1860	0
6	20230530	190200	244284929	1860	1860	1860	1860	0
7	20230530	190100	244284929	1860	1860	1860	1860	0
8	20230530	190000	244284929	1860	1860	1860	1860	0
9	20230530	185900	244284929	1860	1860	1860	1860	0
10	20230530	185800	244284929	1860	1860	1860	1860	0
11	20230530	185700	244284929	1860	1860	1860	1860	0
12	20230530	185600	244284929	1860	1860	1860	1860	0
13	20230530	185500	244284929	1860	1860	1860	1860	0
14	20230530	185400	244284929	1860	1860	1860	1860	0
15	20230530	185300	244284929	1860	1860	1860	1860	0
16	20230530	185200	244284929	1860	1860	1860	1860	0
17	20230530	185100	244284929	1860	1860	1860	1860	0
18	20230530	185000	244284929	1860	1860	1860	1860	0
19	20230530	184900	244284929	1860	1860	1860	1860	0
20	20230530	184800	244284929	1860	1860	1860	1860	0
21	20230530	184700	244284929	1860	1860	1860	1860	0
22	20230530	184600	244284929	1860	1860	1860	1860	0
23	20230530	184500	244284929	1860	1860	1860	1860	0
24	20230530	184400	244284929	1860	1860	1860	1860	0
25	20230530	184300	244284929	1860	1860	1860	1860	0
26	20230530	184200	244284929	1860	1860	1860	1860	0
27	20230530	184100	244284929	1860	1860	1860	1860	0
28	20230530	184000	244284929	1860	1860	1860	1860	0
29	20230530	183900	244284929	1860	1860	1860	1860	0
30	20230530	183800	244284929	1860	1860	1860	1860	0
31	20230530	183700	244284929	1860	1860	1860	1860	0
32	20230530	183600	244284929	1860	1860	1860	1860	1408
33	20230530	183500	244284929	1860	1860	1860	1860	0
34	20230530	183400	244284929	1860	1860	1860	1860	0
35	20230530	183300	244284929	1860	1860	1860	1860	0
36	20230530	183200	244284929	1860	1860	1860	1860	0
37	20230530	183100	244284929	1860	1860	1860	1860	0
38	20230530	183000	244284929	1860	1860	1860	1860	0
39	20230530	182900	244284929	1860	1860	1860	1860	0
40	20230530	182800	244284929	1860	1860	1860	1860	0
41	20230530	182700	244284929	1860	1860	1860	1860	0
42	20230530	182600	244284929	1860	1860	1860	1860	0
43	20230530	182500	244284929	1860	1860	1860	1860	0
44	20230530	182400	244284929	1860	1860	1860	1860	0
45	20230530	182300	244284929	1860	1860	1860	1860	0
46	20230530	182200	244284929	1860	1860	1860	1860	0
47	20230530	182100	244284929	1860	1860	1860	1860	0
48	20230530	182000	244284929	1860	1860	1860	1860	0
49	20230530	181900	244284929	1860	1860	1860	1860	0
50	20230530	181800	244284929	1860	1860	1860	1860	0
51	20230530	181700	244284929	1860	1860	1860	1860	0
52	20230530	181600	244284929	1860	1860	1860	1860	0
53	20230530	181500	244284929	1860	1860	1860	1860	0
54	20230530	181400	244284929	1860	1860	1860	1860	0
55	20230530	181300	244284929	1860	1860	1860	1860	0
56	20230530	181200	244284929	1860	1860	1860	1860	0
57	20230530	181100	244284929	1860	1860	1860	1860	0
58	20230530	181000	244284929	1860	1860	1860	1860	0
59	20230530	180900	244284929	1860	1860	1860	1860	0
60	20230530	180800	244284929	1860	1860	1860	1860	0
61	20230530	180700	244284929	1860	1860	1860	1860	0
62	20230530	180600	244284929	1860	1860	1860	1860	1408
63	20230530	180500	244284929	1860	1860	1860	1860	0
64	20230530	180400	244284929	1860	1860	1860	1860	0
65	20230530	180300	244284929	1860	1860	1860	1860	0
66	20230530	180200	244284929	1860	1860	1860	1860	0
67	20230530	180100	244284929	1860	1860	1860	1860	0
68	20230530	180000	244284929	1860	1860	1860	1860	0
69	20230530	175900	244284929	1860	1860	1860	1860	0
70	20230530	175800	244284929	1860	1860	1860	1860	0
71	20230530	175700	244284929	1860	1860	1860	1860	0
72	20230530	175600	244284929	1860	1860	1860	1860	0
73	20230530	175500	244284929	1860	1860	1860	1860	0
74	20230530	175400	244284929	1860	1860	1860	1860	0
75	20230530	175300	244284929	1860	1860	1860	1860	0
76	20230530	175200	244284929	1860	1860	1860	1860	0
77	20230530	175100	244284929	1860	1860	1860	1860	0
78	20230530	175000	244284929	1860	1860	1860	1860	0
79	20230530	174900	244284929	1860	1860	1860	1860	0
80	20230530	174800	244284929	1860	1860	1860	1860	0
81	20230530	174700	244284929	1860	1860	1860	1860	0
82	20230530	174600	244284929	1860	1860	1860	1860	0
83	20230530	174500	244284929	1860	1860	1860	1860	0
84	20230530	174400	244284929	1860	1860	1860	1860	0
85	20230530	174300	244284929	1860	1860	1860	1860	0
86	20230530	174200	244284929	1860	1860	1860	1860	0
87	20230530	174100	244284929	1860	1860	1860	1860	0
88	20230530	174000	244284929	1860	1860	1860	1860	0
89	20230530	173900	244284929	1860	1860	1860	1860	0
90	20230530	173800	244284929	1860	1860	1860	1860	0
91	20230530	173700	244284929	1860	1860	1860	1860	0
92	20230530	173600	244284929	1860	1860	1860	1860	1408
93	20230530	173500	244284929	1860	1860	1860	1860	0
94	20230530	173400	244284929	1860	1860	1860	1860	0
95	20230530	173300	244284929	1860	1860	1860	1860	0
96	20230530	173200	244284929	1860	1860	1860	1860	0
97	20230530	173100	244284929	1860	1860	1860	1860	0
98	20230530	173000	244284929	1860	1860	1860	1860	0
99	20230530	172900	244284929	1860	1860	1860	1860	0
100	20230530	172800	244284929	1860	1860	1860	1860	0
101	20230530	172700	244284929	1860	1860	1860	1860	0
102	20230530	172600	244284929	1860	1860	1860	1860	0
103	20230530	172500	244284929	1860	1860	1860	1860	0
104	20230530	172400	244284929	1860	1860	1860	1860	0
105	20230530	172300	244284929	1860	1860	1860	1860	0
106	20230530	172200	244284929	1860	1860	1860	1860	0
107	20230530	172100	244284929	1860	1860	1860	1860	0
108	20230530	172000	244284929	1860	1860	1860	1860	0
109	20230530	171900	244284929	1860	1860	1860	1860	0
110	20230530	171800	244284929	1860	1860	1860	1860	0
111	20230530	171700	244284929	1860	1860	1860	1860	0
112	20230530	171600	244284929	1860	1860	1860	1860	0
113	20230530	171500	244284929	1860	1860	1860	1860	0
114	20230530	171400	244284929	1860	1860	1860	1860	0
115	20230530	171300	244284929	1860	1860	1860	1860	0
116	20230530	171200	244284929	1860	1860	1860	1860	0
117	20230530	171100	244284929	1860	1860	1860	1860	0
118	20230530	171000	244284929	1860	1860	1860	1860	0
119	20230530	170900	244284929	1860	1860	1860	1860	0
120	20230530	170800	244284929	1860	1860	1860	1860	0
121	20230530	170700	244284929	1860	1860	1860	1860	0
122	20230530	170600	244284929	1860	1860	1860	1860	1408
123	20230530	170500	244284929	1860	1860	1860	1860	0
124	20230530	170400	244284929	1860	1860	1860	1860	0
125	20230530	170300	244284929	1860	1860	1860	1860	0
126	20230530	170200	244284929	1860	1860	1860	1860	0
127	20230530	170100	244284929	1860	1860	1860	1860	0
128	20230530	170000	244284929	1860	1860	1860	1860	0
129	20230530	165900	244284929	1860	1860	1860	1860	0
130	20230530	165800	244284929	1860	1860	1860	1860	0
131	20230530	165700	244284929	1860	1860	1860	1860	0
132	20230530	165600	244284929	1860	1860	1860	1860	0
133	20230530	165500	244284929	1860	1860	1860	1860	0
134	20230530	165400	244284929	1860	1860	1860	1860	0
135	20230530	165300	244284929	1860	1860	1860	1860	0
136	20230530	165200	244284929	1860	1860	1860	1860	0
137	20230530	165100	244284929	1860	1860	1860	1860	0
138	20230530	165000	244284929	1860	1860	1860	1860	0
139	20230530	164900	244284929	1860	1860	1860	1860	0
140	20230530	164800	244284929	1860	1860	1860	1860	0
141	20230530	164700	244284929	1860	1860	1860	1860	0
142	20230530	164600	244284929	1860	1860	1860	1860	0
143	20230530	164500	244284929	1860	1860	1860	1860	0
144	20230530	164400	244284929	1860	1860	1860	1860	0
145	20230530	164300	244284929	1860	1860	1860	1860	0
146	20230530	164200	244284929	1860	1860	1860	1860	0
147	20230530	164100	244284929	1860	1860	1860	1860	0
148	20230530	164000	244284929	1860	1860	1860	1860	0
149	20230530	163900	244284929	1860	1860	1860	1860	0
150	20230530	163800	244284929	1860	1860	1860	1860	0
151	20230530	163700	244284929	1860	1860	1860	1860	0
152	20230530	163600	244284929	1860	1860	1860	1860	1408
153	20230530	163500	244284929	1860	1860	1860	1860	0
154	20230530	163400	244284929	1860	1860	1860	1860	0
155	20230530	163300	244284929	1860	1860	1860	1860	0
156	20230530	163200	244284929	1860	1860	1860	1860	0
157	20230530	163100	244284929	1860	1860	1860	1860	0
158	20230530	163000	244284929	1860	1860	1860	1860	0
159	20230530	162900	244284929	1860	1860	1860	1860	0
160	20230530	162800	244284929	1860	1860	1860	1860	0
161	20230530	162700	244284929	1860	1860	1860	1860	0
162	20230530	162600	244284929	1860	1860	1860	1860	0
163	20230530	162500	244284929	1860	1860	1860	1860	0
164	20230530	162400	244284929	1860	1860	1860	1860	0
165	20230530	162300	244284929	1860	1860	1860	1860	0
166	20230530	162200	244284929	1860	1860	1860	1860	0
167	20230530	162100	244284929	1860	1860	1860	1860	0
168	20230530	162000	244284929	1860	1860	1860	1860	0
169	20230530	161900	244284929	1860	1860	1860	1860	0
170	20230530	161800	244284929	1860	1860	1860	1860	0
171	20230530	161700	244284929	1860	1860	1860	1860	0
172	20230530	161600	244284929	1860	1860	1860	1860	0
173	20230530	161500	244284929	1860	1860	1860	1860	0
174	20230530	161400	244284929	1860	1860	1860	1860	0
175	20230530	161300	244284929	1860	1860	1860	1860	0
176	20230530	161200	244284929	1860	1860	1860	1860	0
177	20230530	161100	244284929	1860	1860	1860	1860	0
178	20230530	161000	244284929	1860	1860	1860	1860	0
179	20230530	160900	244284929	1860	1860	1860	1860	0
180	20230530	160800	244284929	1860	1860	1860	1860	0
181	20230530	160700	244284929	1860	1860	1860	1860	0
182	20230530	160600	244284929	1860	1860	1860	1860	1408
183	20230530	160500	244284929	1860	1860	1860	1860	0
184	20230530	160400	244284929	1860	1860	1860	1860	0
185	20230530	160300	244284929	1860	1860	1860	1860	0
186	20230530	160200	244284929	1860	1860	1860	1860	0
187	20230530	160100	244284929	1860	1860	1860	1860	0
188	20230530	160000	244284929	1860	1860	1860	1860	0
189	20230530	155900	244284929	1860	1860	1860	1860	0
190	20230530	155800	244284929	1860	1860	1860	1860	0
191	20230530	155700	244284929	1860	1860	1860	1860	0
192	20230530	155600	244284929	1860	1860	1860	1860	0
193	20230530	155500	244284929	1860	1860	1860	1860	0
194	20230530	155400	244284929	1860	1860	1860	1860	0
195	20230530	155300	244284929	1860	1860	1860	1860	0
196	20230530	155200	244284929	1860	1860	1860	1860	0
197	20230530	155100	244284929	1860	1860	1860	1860	0
198	20230530	155000	244284929	1860	1860	1860	1860	0
199	20230530	154900	244284929	1860	1860	1860	1860	0
200	20230530	154800	244284929	1860	1860	1860	1860	0
201	20230530	154700	244284929	1860	1860	1860	1860	0
202	20230530	154600	244284929	1860	1860	1860	1860	0
203	20230530	154500	244284929	1860	1860	1860	1860	0
204	20230530	154400	244284929	1860	1860	1860	1860	0
205	20230530	154300	244284929	1860	1860	1860	1860	0
206	20230530	154200	244284929	1860	1860	1860	1860	0
207	20230530	154100	244284929	1860	1860	1860	1860	0
208	20230530	154000	244284929	1860	1860	1860	1860	0
209	20230530	153900	244284929	1860	1860	1860	1860	0
210	20230530	153800	244284929	1860	1860	1860	1860	0
211	20230530	153700	244284929	1860	1860	1860	1860	0
212	20230530	153600	244284929	1860	1860	1860	1860	1408
213	20230530	153500	244284929	1860	1860	1860	1860	0
214	20230530	153400	244284929	1860	1860	1860	1860	0
215	20230530	153300	244284929	1860	1860	1860	1860	0
216	20230530	153200	244284929	1860	1860	1860	1860	0
217	20230530	153100	244284929	1860	1860	1860	1860	0
218	20230530	153000	244284929	1860	1860	1860	1860	1408
219	20230530	152900	241666049	1881	1881	1881	1881	0
220	20230530	152800	241666049	1881	1881	1881	1881	0
221	20230530	152700	241666049	1881	1881	1881	1881	0
222	20230530	152600	241666049	1881	1881	1881	1881	0
223	20230530	152500	241666049	1881	1881	1881	1881	0
224	20230530	152400	241666049	1881	1881	1881	1881	0
225	20230530	152300	241666049	1881	1881	1881	1881	0
226	20230530	152200	241666049	1881	1881	1881	1881	0
227	20230530	152100	241666049	1881	1881	1881	1881	0
228	20230530	152000	241666049	1881	1881	1881	1881	0
229	20230530	151900	241666049	1881	1881	1881	1881	0
230	20230530	151800	241666049	1881	1881	1881	1881	0
231	20230530	151700	241666049	1881	1881	1881	1881	0
232	20230530	151600	241666049	1881	1880	1881	1880	6
233	20230530	151500	241654764	1881	1881	1881	1881	0
234	20230530	151400	241654764	1881	1876	1881	1876	39
235	20230530	151300	241581571	1876	1874	1876	1874	129
236	20230530	151200	241339823	1874	1874	1874	1874	0
237	20230530	151100	241339823	1874	1874	1874	1874	0
238	20230530	151000	241339823	1874	1874	1874	1874	1
239	20230530	150900	241337949	1874	1874	1874	1874	0
240	20230530	150800	241337949	1874	1874	1874	1874	0
241	20230530	150700	241337949	1874	1874	1874	1874	0
242	20230530	150600	241337949	1874	1874	1874	1874	1
243	20230530	150500	241336075	1874	1874	1874	1874	0
244	20230530	150400	241336075	1874	1874	1874	1874	1
245	20230530	150300	241334201	1875	1875	1875	1875	0
246	20230530	150200	241334201	1875	1875	1875	1875	5
247	20230530	150100	241324826	1876	1876	1876	1876	0
248	20230530	150000	241324826	1876	1876	1876	1876	0
249	20230530	145900	241324826	1876	1864	1876	1862	1001
250	20230530	145800	239460730	1862	1862	1862	1862	0
251	20230530	145700	239460730	1862	1883	1883	1862	3000
252	20230530	145600	233871068	1883	1883	1883	1883	0
253	20230530	145500	233871068	1883	1883	1883	1883	0
254	20230530	145400	233871068	1883	1883	1883	1883	1
255	20230530	145300	233869185	1884	1884	1884	1884	0
256	20230530	145200	233869185	1884	1873	1884	1873	7
257	20230530	145100	233856010	1883	1883	1883	1883	0
258	20230530	145000	233856010	1883	1883	1883	1883	0
259	20230530	144900	233856010	1883	1883	1883	1883	321
260	20230530	144800	233251567	1885	1885	1885	1885	0
261	20230530	144700	233251567	1885	1883	1885	1883	105
262	20230530	144600	233053850	1885	1883	1885	1883	10
263	20230530	144500	233035016	1883	1884	1884	1883	11
264	20230530	144400	233014302	1883	1874	1883	1874	152
265	20230530	144300	232728227	1873	1873	1873	1873	0
266	20230530	144200	232728227	1873	1873	1873	1873	1034
267	20230530	144100	230791545	1873	1872	1873	1872	120
268	20230530	144000	230566885	1872	1872	1872	1872	0
269	20230530	143900	230566885	1872	1872	1872	1872	0
270	20230530	143800	230566885	1872	1872	1872	1872	84
271	20230530	143700	230409637	1872	1872	1872	1872	1
272	20230530	143600	230407765	1872	1872	1872	1872	0
273	20230530	143500	230407765	1872	1872	1872	1872	33
274	20230530	143400	230345989	1872	1872	1872	1872	132
275	20230530	143300	230098885	1873	1873	1873	1873	0
276	20230530	143200	230098885	1873	1873	1873	1873	0
277	20230530	143100	230098885	1873	1866	1873	1866	2
278	20230530	143000	230095146	1873	1873	1873	1873	0
279	20230530	142900	230095146	1873	1873	1873	1873	32
280	20230530	142800	230035210	1865	1865	1865	1865	0
281	20230530	142700	230035210	1865	1865	1865	1865	0
282	20230530	142600	230035210	1865	1865	1865	1865	0
283	20230530	142500	230035210	1865	1865	1865	1865	3
284	20230530	142400	230029615	1873	1873	1873	1873	0
285	20230530	142300	230029615	1873	1873	1873	1873	0
286	20230530	142200	230029615	1873	1873	1873	1873	1
287	20230530	142100	230027742	1865	1865	1865	1865	5
288	20230530	142000	230018417	1864	1864	1864	1864	1
289	20230530	141900	230016553	1864	1864	1864	1864	5
290	20230530	141800	230007233	1873	1873	1873	1873	16
291	20230530	141700	229977265	1873	1873	1873	1873	0
292	20230530	141600	229977265	1873	1873	1873	1873	0
293	20230530	141500	229977265	1873	1864	1873	1863	1501
294	20230530	141400	227180588	1873	1872	1873	1863	15
295	20230530	141300	227152516	1873	1872	1873	1872	14
296	20230530	141200	227126307	1872	1872	1872	1872	115
297	20230530	141100	226911027	1871	1871	1871	1871	492
298	20230530	141000	225990495	1871	1871	1871	1871	1
299	20230530	140900	225988624	1871	1871	1871	1871	0
300	20230530	140800	225988624	1871	1871	1871	1871	0
301	20230530	140700	225988624	1871	1870	1871	1870	1189
302	20230530	140600	223765184	1870	1870	1870	1870	13
303	20230530	140500	223740874	1870	1870	1870	1870	0
304	20230530	140400	223740874	1870	1870	1870	1870	0
305	20230530	140300	223740874	1870	1870	1870	1870	0
306	20230530	140200	223740874	1870	1870	1870	1870	0
307	20230530	140100	223740874	1870	1866	1870	1863	12
308	20230530	140000	223718463	1865	1862	1865	1862	11722
309	20230530	135900	201892089	1862	1860	1862	1860	2
310	20230530	135800	201888367	1860	1860	1860	1860	0
311	20230530	135700	201888367	1860	1860	1860	1860	0
312	20230530	135600	201888367	1860	1860	1860	1860	0
313	20230530	135500	201888367	1860	1862	1862	1860	4
314	20230530	135400	201880925	1860	1860	1860	1860	0
315	20230530	135300	201880925	1860	1860	1860	1860	0
316	20230530	135200	201880925	1860	1860	1860	1860	32
317	20230530	135100	201821405	1862	1862	1862	1862	0
318	20230530	135000	201821405	1862	1862	1862	1862	17
319	20230530	134900	201789751	1862	1862	1862	1862	0
320	20230530	134800	201789751	1862	1862	1862	1862	1
321	20230530	134700	201787889	1862	1862	1862	1862	0
322	20230530	134600	201787889	1862	1862	1862	1862	53
323	20230530	134500	201689203	1862	1862	1862	1862	0
324	20230530	134400	201689203	1862	1862	1862	1862	0
325	20230530	134300	201689203	1862	1862	1862	1862	10
326	20230530	134200	201670583	1862	1860	1862	1860	2
327	20230530	134100	201666861	1860	1860	1860	1860	10
328	20230530	134000	201648261	1862	1862	1862	1862	0
329	20230530	133900	201648261	1862	1862	1862	1862	0
330	20230530	133800	201648261	1862	1862	1862	1862	0
331	20230530	133700	201648261	1862	1862	1862	1862	0
332	20230530	133600	201648261	1862	1862	1862	1862	0
333	20230530	133500	201648261	1862	1862	1862	1862	0
334	20230530	133400	201648261	1862	1862	1862	1862	1
335	20230530	133300	201646399	1862	1862	1862	1862	0
336	20230530	133200	201646399	1862	1862	1862	1862	0
337	20230530	133100	201646399	1862	1862	1862	1862	0
338	20230530	133000	201646399	1862	1862	1862	1862	1
339	20230530	132900	201644537	1862	1862	1862	1862	0
340	20230530	132800	201644537	1862	1862	1862	1862	1
341	20230530	132700	201642675	1862	1862	1862	1862	0
342	20230530	132600	201642675	1862	1862	1862	1862	0
343	20230530	132500	201642675	1862	1862	1862	1862	10
344	20230530	132400	201624055	1862	1862	1862	1862	8
345	20230530	132300	201609159	1862	1862	1862	1862	0
346	20230530	132200	201609159	1862	1862	1862	1862	0
347	20230530	132100	201609159	1862	1862	1862	1862	0
348	20230530	132000	201609159	1862	1862	1862	1862	1
349	20230530	131900	201607297	1862	1862	1862	1862	1000
350	20230530	131800	199745297	1862	1862	1862	1862	1199
351	20230530	131700	197512759	1862	1862	1862	1862	1
352	20230530	131600	197510897	1862	1862	1862	1862	0
353	20230530	131500	197510897	1862	1862	1862	1862	0
354	20230530	131400	197510897	1862	1860	1862	1860	1096
355	20230530	131300	195470651	1860	1860	1860	1860	0
356	20230530	131200	195470651	1860	1860	1860	1860	0
357	20230530	131100	195470651	1860	1860	1860	1860	0
358	20230530	131000	195470651	1860	1860	1860	1860	0
359	20230530	130900	195470651	1860	1860	1860	1860	0
360	20230530	130800	195470651	1860	1860	1860	1860	0
361	20230530	130700	195470651	1860	1860	1860	1860	4
362	20230530	130600	195463211	1860	1860	1860	1860	0
363	20230530	130500	195463211	1860	1860	1860	1860	0
364	20230530	130400	195463211	1860	1860	1860	1860	0
365	20230530	130300	195463211	1860	1860	1860	1860	0
366	20230530	130200	195463211	1860	1860	1860	1860	0
367	20230530	130100	195463211	1860	1857	1860	1857	142
368	20230530	130000	195199514	1860	1860	1860	1860	0
369	20230530	125900	195199514	1860	1860	1860	1860	0
370	20230530	125800	195199514	1860	1860	1860	1860	0
371	20230530	125700	195199514	1860	1860	1860	1860	0
372	20230530	125600	195199514	1860	1860	1860	1860	0
373	20230530	125500	195199514	1860	1860	1860	1860	0
374	20230530	125400	195199514	1860	1860	1860	1860	0
375	20230530	125300	195199514	1860	1860	1860	1860	0
376	20230530	125200	195199514	1860	1860	1860	1860	0
377	20230530	125100	195199514	1860	1860	1860	1860	0
378	20230530	125000	195199514	1860	1860	1860	1860	0
379	20230530	124900	195199514	1860	1860	1860	1860	0
380	20230530	124800	195199514	1860	1860	1860	1860	0
381	20230530	124700	195199514	1860	1860	1860	1860	0
382	20230530	124600	195199514	1860	1860	1860	1860	0
383	20230530	124500	195199514	1860	1860	1860	1860	0
384	20230530	124400	195199514	1860	1860	1860	1860	113
385	20230530	124300	194989334	1862	1862	1862	1862	0
386	20230530	124200	194989334	1862	1861	1862	1861	102
387	20230530	124100	194799511	1861	1860	1861	1860	6
388	20230530	124000	194788350	1860	1860	1860	1860	111
389	20230530	123900	194581890	1861	1861	1861	1861	0
390	20230530	123800	194581890	1861	1861	1861	1861	0
391	20230530	123700	194581890	1861	1861	1861	1861	0
392	20230530	123600	194581890	1861	1861	1861	1861	0
393	20230530	123500	194581890	1861	1861	1861	1861	0
394	20230530	123400	194581890	1861	1861	1861	1861	0
395	20230530	123300	194581890	1861	1861	1861	1861	0
396	20230530	123200	194581890	1861	1861	1861	1861	0
397	20230530	123100	194581890	1861	1861	1861	1861	0
398	20230530	123000	194581890	1861	1861	1861	1861	0
399	20230530	122900	194581890	1861	1861	1861	1861	0
400	20230530	122800	194581890	1861	1861	1861	1861	0
401	20230530	122700	194581890	1861	1861	1861	1861	0
402	20230530	122600	194581890	1861	1861	1861	1861	0
403	20230530	122500	194581890	1861	1861	1861	1861	0
404	20230530	122400	194581890	1861	1861	1861	1861	0
405	20230530	122300	194581890	1861	1861	1861	1861	0
406	20230530	122200	194581890	1861	1861	1861	1861	0
407	20230530	122100	194581890	1861	1860	1861	1853	560
408	20230530	122000	193543450	1862	1862	1862	1862	0
409	20230530	121900	193543450	1862	1862	1862	1862	0
410	20230530	121800	193543450	1862	1862	1862	1862	53
411	20230530	121700	193444764	1862	1862	1862	1860	3
412	20230530	121600	193439180	1860	1860	1860	1860	1
413	20230530	121500	193437320	1860	1860	1860	1860	0
414	20230530	121400	193437320	1860	1860	1860	1860	169
415	20230530	121300	193122980	1860	1860	1860	1860	0
416	20230530	121200	193122980	1860	1860	1860	1860	0
417	20230530	121100	193122980	1860	1860	1860	1860	0
418	20230530	121000	193122980	1860	1860	1860	1860	0
419	20230530	120900	193122980	1860	1860	1860	1860	0
420	20230530	120800	193122980	1860	1860	1860	1860	1
421	20230530	120700	193121120	1860	1860	1860	1860	511
422	20230530	120600	192170660	1862	1860	1862	1860	5138
423	20230530	120500	182613978	1862	1862	1862	1862	0
424	20230530	120400	182613978	1862	1862	1862	1862	0
425	20230530	120300	182613978	1862	1862	1862	1862	0
426	20230530	120200	182613978	1862	1862	1862	1862	0
427	20230530	120100	182613978	1862	1862	1862	1862	0
428	20230530	120000	182613978	1862	1862	1862	1862	0
429	20230530	115900	182613978	1862	1862	1862	1862	0
430	20230530	115800	182613978	1862	1862	1862	1862	0
431	20230530	115700	182613978	1862	1862	1862	1862	0
432	20230530	115600	182613978	1862	1862	1862	1862	0
433	20230530	115500	182613978	1862	1862	1862	1862	0
434	20230530	115400	182613978	1862	1862	1862	1862	0
435	20230530	115300	182613978	1862	1857	1862	1851	5002
436	20230530	115200	173335661	1862	1862	1862	1862	0
437	20230530	115100	173335661	1862	1862	1862	1862	0
438	20230530	115000	173335661	1862	1857	1862	1857	2
439	20230530	114900	173331942	1857	1857	1857	1857	0
440	20230530	114800	173331942	1857	1857	1857	1857	2
441	20230530	114700	173328228	1857	1857	1857	1857	0
442	20230530	114600	173328228	1857	1857	1857	1857	2
443	20230530	114500	173324514	1857	1857	1857	1857	0
444	20230530	114400	173324514	1857	1862	1862	1857	6
445	20230530	114300	173313367	1862	1856	1862	1856	2315
446	20230530	114200	169016721	1856	1856	1856	1856	0
447	20230530	114100	169016721	1856	1856	1856	1856	0
448	20230530	114000	169016721	1856	1856	1856	1856	38
449	20230530	113900	168946193	1856	1856	1856	1856	36
450	20230530	113800	168879377	1856	1856	1856	1856	68
451	20230530	113700	168753169	1856	1856	1856	1856	2510
452	20230530	113600	164094609	1856	1856	1856	1856	5158
453	20230530	113500	154521361	1856	1856	1856	1856	36
454	20230530	113400	154454545	1856	1856	1856	1856	6211
455	20230530	113300	142926929	1856	1856	1856	1856	254
456	20230530	113200	142455505	1856	1856	1856	1856	733
457	20230530	113100	141095057	1856	1856	1856	1856	402
458	20230530	113000	140348945	1856	1855	1856	1855	49
459	20230530	112900	140258049	1856	1856	1856	1856	0
460	20230530	112800	140258049	1856	1856	1856	1856	0
461	20230530	112700	140258049	1856	1856	1856	1856	0
462	20230530	112600	140258049	1856	1856	1856	1856	1
463	20230530	112500	140256193	1856	1856	1856	1856	0
464	20230530	112400	140256193	1856	1856	1856	1856	0
465	20230530	112300	140256193	1856	1856	1856	1856	0
466	20230530	112200	140256193	1856	1856	1856	1856	0
467	20230530	112100	140256193	1856	1856	1856	1856	0
468	20230530	112000	140256193	1856	1856	1856	1856	0
469	20230530	111900	140256193	1856	1856	1856	1856	0
470	20230530	111800	140256193	1856	1856	1856	1855	4
471	20230530	111700	140248770	1855	1855	1855	1855	1
472	20230530	111600	140246915	1856	1856	1856	1856	0
473	20230530	111500	140246915	1856	1856	1856	1856	0
474	20230530	111400	140246915	1856	1856	1856	1856	100
475	20230530	111300	140061315	1856	1856	1856	1856	0
476	20230530	111200	140061315	1856	1856	1856	1856	0
477	20230530	111100	140061315	1856	1856	1856	1856	0
478	20230530	111000	140061315	1856	1856	1856	1856	10
479	20230530	110900	140042755	1856	1856	1856	1856	82
480	20230530	110800	139890563	1862	1862	1862	1862	0
481	20230530	110700	139890563	1862	1862	1862	1862	0
482	20230530	110600	139890563	1862	1862	1862	1862	0
483	20230530	110500	139890563	1862	1862	1862	1855	1723
484	20230530	110400	136691787	1861	1861	1861	1861	0
485	20230530	110300	136691787	1861	1861	1861	1861	0
486	20230530	110200	136691787	1861	1861	1861	1861	0
487	20230530	110100	136691787	1861	1862	1862	1860	356
488	20230530	110000	136029020	1863	1863	1863	1863	0
489	20230530	105900	136029020	1863	1863	1863	1863	0
490	20230530	105800	136029020	1863	1863	1863	1863	0
491	20230530	105700	136029020	1863	1863	1863	1863	0
492	20230530	105600	136029020	1863	1863	1863	1863	0
493	20230530	105500	136029020	1863	1863	1863	1863	0
494	20230530	105400	136029020	1863	1863	1863	1863	0
495	20230530	105300	136029020	1863	1863	1863	1863	0
496	20230530	105200	136029020	1863	1863	1863	1863	20
497	20230530	105100	135991760	1863	1863	1863	1863	0
498	20230530	105000	135991760	1863	1863	1863	1863	1610
499	20230530	104900	132992330	1863	1863	1863	1863	0
500	20230530	104800	132992330	1863	1863	1863	1863	0
501	20230530	104700	132992330	1863	1863	1863	1863	0
502	20230530	104600	132992330	1863	1863	1863	1863	0
503	20230530	104500	132992330	1863	1863	1863	1863	0
504	20230530	104400	132992330	1863	1863	1863	1863	0
505	20230530	104300	132992330	1863	1863	1863	1863	0
506	20230530	104200	132992330	1863	1863	1863	1863	1
507	20230530	104100	132990467	1863	1863	1863	1863	0
508	20230530	104000	132990467	1863	1863	1863	1863	0
509	20230530	103900	132990467	1863	1863	1863	1863	0
510	20230530	103800	132990467	1863	1863	1863	1863	1
511	20230530	103700	132988604	1863	1863	1863	1863	305
512	20230530	103600	132420389	1873	1873	1873	1873	0
513	20230530	103500	132420389	1873	1864	1873	1864	2489
514	20230530	103400	127763901	1864	1864	1864	1864	1
515	20230530	103300	127762037	1864	1864	1864	1864	0
516	20230530	103200	127762037	1864	1864	1864	1864	0
517	20230530	103100	127762037	1864	1864	1864	1864	0
518	20230530	103000	127762037	1864	1864	1864	1864	0
519	20230530	102900	127762037	1864	1864	1864	1864	0
520	20230530	102800	127762037	1864	1864	1864	1864	0
521	20230530	102700	127762037	1864	1864	1864	1864	0
522	20230530	102600	127762037	1864	1864	1864	1864	0
523	20230530	102500	127762037	1864	1864	1864	1864	1
524	20230530	102400	127760173	1864	1864	1864	1864	60
525	20230530	102300	127648333	1873	1873	1873	1873	0
526	20230530	102200	127648333	1873	1873	1873	1873	0
527	20230530	102100	127648333	1873	1873	1873	1873	0
528	20230530	102000	127648333	1873	1873	1873	1873	10
529	20230530	101900	127629603	1864	1864	1864	1864	23
530	20230530	101800	127586731	1873	1873	1873	1873	1067
531	20230530	101700	125588240	1873	1873	1873	1873	0
532	20230530	101600	125588240	1873	1873	1873	1873	0
533	20230530	101500	125588240	1873	1868	1873	1864	1001
534	20230530	101400	123722347	1873	1873	1873	1873	0
535	20230530	101300	123722347	1873	1873	1873	1873	1
536	20230530	101200	123720474	1873	1873	1873	1873	902
537	20230530	101100	122031028	1873	1882	1882	1873	1299
538	20230530	101000	119597992	1882	1873	1882	1873	8747
539	20230530	100900	103214768	1873	1873	1873	1873	0
540	20230530	100800	103214768	1873	1873	1873	1873	0
541	20230530	100700	103214768	1873	1873	1873	1873	1
542	20230530	100600	103212895	1873	1866	1873	1866	2489
543	20230530	100500	98559018	1866	1866	1866	1866	0
544	20230530	100400	98559018	1866	1866	1866	1866	0
545	20230530	100300	98559018	1866	1866	1866	1866	1
546	20230530	100200	98557152	1866	1866	1866	1866	0
547	20230530	100100	98557152	1866	1866	1866	1866	0
548	20230530	100000	98557152	1866	1866	1866	1866	0
549	20230530	095900	98557152	1866	1866	1866	1866	0
550	20230530	095800	98557152	1866	1866	1866	1866	1
551	20230530	095700	98555286	1866	1866	1866	1866	0
552	20230530	095600	98555286	1866	1866	1866	1866	0
553	20230530	095500	98555286	1866	1870	1870	1853	2503
554	20230530	095400	93913671	1871	1871	1871	1871	5344
555	20230530	095300	83915047	1871	1871	1871	1871	0
556	20230530	095200	83915047	1871	1871	1871	1871	0
557	20230530	095100	83915047	1871	1871	1871	1871	0
558	20230530	095000	83915047	1871	1871	1871	1871	1
559	20230530	094900	83913176	1871	1871	1871	1871	0
560	20230530	094800	83913176	1871	1871	1871	1871	1
561	20230530	094700	83911305	1871	1858	1871	1854	23
562	20230530	094600	83868507	1870	1870	1870	1870	0
563	20230530	094500	83868507	1870	1870	1870	1870	1
564	20230530	094400	83866637	1858	1858	1858	1858	0
565	20230530	094300	83866637	1858	1858	1858	1858	0
566	20230530	094200	83866637	1858	1858	1858	1858	12
567	20230530	094100	83844341	1858	1857	1858	1857	2762
568	20230530	094000	78712710	1857	1857	1857	1857	1
569	20230530	093900	78710853	1857	1858	1858	1857	256
570	20230530	093800	78235207	1858	1858	1858	1858	50
571	20230530	093700	78142307	1865	1865	1865	1865	0
572	20230530	093600	78142307	1865	1865	1865	1865	0
573	20230530	093500	78142307	1865	1865	1865	1865	22
574	20230530	093400	78101277	1866	1866	1866	1866	0
575	20230530	093300	78101277	1866	1866	1866	1866	20
576	20230530	093200	78063957	1871	1871	1871	1871	0
577	20230530	093100	78063957	1871	1871	1871	1871	0
578	20230530	093000	78063957	1871	1871	1871	1871	0
579	20230530	092900	78063957	1871	1871	1871	1871	0
580	20230530	092800	78063957	1871	1871	1871	1871	0
581	20230530	092700	78063957	1871	1871	1871	1871	0
582	20230530	092600	78063957	1871	1871	1871	1871	0
583	20230530	092500	78063957	1871	1871	1871	1871	0
584	20230530	092400	78063957	1871	1871	1871	1871	0
585	20230530	092300	78063957	1871	1871	1871	1871	0
586	20230530	092200	78063957	1871	1870	1871	1870	3
587	20230530	092100	78058345	1870	1868	1870	1868	36
588	20230530	092000	77991062	1854	1882	1883	1854	15002
589	20230530	091900	49988298	1883	1881	1883	1880	1554
590	20230530	091800	47064728	1880	1871	1880	1871	7344
591	20230530	091700	33313499	1871	1870	1871	1870	66
592	20230530	091600	33190078	1870	1872	1872	1868	565
593	20230530	091500	32134369	1871	1868	1871	1868	1259
594	20230530	091400	29782526	1868	1868	1868	1868	0
595	20230530	091300	29782526	1868	1868	1868	1868	0
596	20230530	091200	29782526	1868	1858	1868	1858	1077
597	20230530	091100	27781450	1858	1858	1858	1858	0
598	20230530	091000	27781450	1858	1858	1858	1858	122
599	20230530	090900	27554774	1869	1858	1869	1857	9107
600	20230530	090800	10634057	1858	1858	1858	1858	536
601	20230530	090700	9638169	1858	1857	1858	1857	496
602	20230530	090600	8717060	1857	1856	1857	1856	216
603	20230530	090500	8316123	1857	1857	1857	1857	103
604	20230530	090400	8124852	1858	1858	1858	1858	154
605	20230530	090300	7838720	1858	1858	1858	1858	65
606	20230530	090200	7717950	1858	1858	1858	1858	202
607	20230530	090100	7342634	1872	1855	1872	1855	2214
608	20230530	090000	3211005	1855	1855	1855	1855	1731