KissMeData/007120/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	202600	472480545	1753	1753	1753	1753	673
3	20230531	202500	472480545	1753	1753	1753	1753	0
4	20230531	202400	472480545	1753	1753	1753	1753	0
5	20230531	202300	472480545	1753	1753	1753	1753	0
6	20230531	202200	472480545	1753	1753	1753	1753	0
7	20230531	202100	472480545	1753	1753	1753	1753	0
8	20230531	202000	472480545	1753	1753	1753	1753	0
9	20230531	201900	472480545	1753	1753	1753	1753	0
10	20230531	201800	472480545	1753	1753	1753	1753	0
11	20230531	201700	472480545	1753	1753	1753	1753	0
12	20230531	201600	472480545	1753	1753	1753	1753	0
13	20230531	201500	472480545	1753	1753	1753	1753	0
14	20230531	201400	472480545	1753	1753	1753	1753	0
15	20230531	201300	472480545	1753	1753	1753	1753	0
16	20230531	201200	472480545	1753	1753	1753	1753	0
17	20230531	201100	472480545	1753	1753	1753	1753	0
18	20230531	201000	472480545	1753	1753	1753	1753	0
19	20230531	200900	472480545	1753	1753	1753	1753	0
20	20230531	200800	472480545	1753	1753	1753	1753	0
21	20230531	200700	472480545	1753	1753	1753	1753	0
22	20230531	200600	472480545	1753	1753	1753	1753	0
23	20230531	200500	472480545	1753	1753	1753	1753	0
24	20230531	200400	472480545	1753	1753	1753	1753	0
25	20230531	200300	472480545	1753	1753	1753	1753	0
26	20230531	200200	472480545	1753	1753	1753	1753	0
27	20230531	200100	472480545	1753	1753	1753	1753	0
28	20230531	200000	472480545	1753	1753	1753	1753	0
29	20230531	195900	472480545	1753	1753	1753	1753	0
30	20230531	195800	472480545	1753	1753	1753	1753	0
31	20230531	195700	472480545	1753	1753	1753	1753	0
32	20230531	195600	472480545	1753	1753	1753	1753	673
33	20230531	195500	472480545	1753	1753	1753	1753	0
34	20230531	195400	472480545	1753	1753	1753	1753	0
35	20230531	195300	472480545	1753	1753	1753	1753	0
36	20230531	195200	472480545	1753	1753	1753	1753	0
37	20230531	195100	472480545	1753	1753	1753	1753	0
38	20230531	195000	472480545	1753	1753	1753	1753	0
39	20230531	194900	472480545	1753	1753	1753	1753	0
40	20230531	194800	472480545	1753	1753	1753	1753	0
41	20230531	194700	472480545	1753	1753	1753	1753	0
42	20230531	194600	472480545	1753	1753	1753	1753	0
43	20230531	194500	472480545	1753	1753	1753	1753	0
44	20230531	194400	472480545	1753	1753	1753	1753	0
45	20230531	194300	472480545	1753	1753	1753	1753	0
46	20230531	194200	472480545	1753	1753	1753	1753	0
47	20230531	194100	472480545	1753	1753	1753	1753	0
48	20230531	194000	472480545	1753	1753	1753	1753	0
49	20230531	193900	472480545	1753	1753	1753	1753	0
50	20230531	193800	472480545	1753	1753	1753	1753	0
51	20230531	193700	472480545	1753	1753	1753	1753	0
52	20230531	193600	472480545	1753	1753	1753	1753	0
53	20230531	193500	472480545	1753	1753	1753	1753	0
54	20230531	193400	472480545	1753	1753	1753	1753	0
55	20230531	193300	472480545	1753	1753	1753	1753	0
56	20230531	193200	472480545	1753	1753	1753	1753	0
57	20230531	193100	472480545	1753	1753	1753	1753	0
58	20230531	193000	472480545	1753	1753	1753	1753	0
59	20230531	192900	472480545	1753	1753	1753	1753	0
60	20230531	192800	472480545	1753	1753	1753	1753	0
61	20230531	192700	472480545	1753	1753	1753	1753	0
62	20230531	192600	472480545	1753	1753	1753	1753	673
63	20230531	192500	472480545	1753	1753	1753	1753	0
64	20230531	192400	472480545	1753	1753	1753	1753	0
65	20230531	192300	472480545	1753	1753	1753	1753	0
66	20230531	192200	472480545	1753	1753	1753	1753	0
67	20230531	192100	472480545	1753	1753	1753	1753	0
68	20230531	192000	472480545	1753	1753	1753	1753	0
69	20230531	191900	472480545	1753	1753	1753	1753	0
70	20230531	191800	472480545	1753	1753	1753	1753	0
71	20230531	191700	472480545	1753	1753	1753	1753	0
72	20230531	191600	472480545	1753	1753	1753	1753	0
73	20230531	191500	472480545	1753	1753	1753	1753	0
74	20230531	191400	472480545	1753	1753	1753	1753	0
75	20230531	191300	472480545	1753	1753	1753	1753	0
76	20230531	191200	472480545	1753	1753	1753	1753	0
77	20230531	191100	472480545	1753	1753	1753	1753	0
78	20230531	191000	472480545	1753	1753	1753	1753	0
79	20230531	190900	472480545	1753	1753	1753	1753	0
80	20230531	190800	472480545	1753	1753	1753	1753	0
81	20230531	190700	472480545	1753	1753	1753	1753	0
82	20230531	190600	472480545	1753	1753	1753	1753	0
83	20230531	190500	472480545	1753	1753	1753	1753	0
84	20230531	190400	472480545	1753	1753	1753	1753	0
85	20230531	190300	472480545	1753	1753	1753	1753	0
86	20230531	190200	472480545	1753	1753	1753	1753	0
87	20230531	190100	472480545	1753	1753	1753	1753	0
88	20230531	190000	472480545	1753	1753	1753	1753	0
89	20230531	185900	472480545	1753	1753	1753	1753	0
90	20230531	185800	472480545	1753	1753	1753	1753	0
91	20230531	185700	472480545	1753	1753	1753	1753	0
92	20230531	185600	472480545	1753	1753	1753	1753	673
93	20230531	185500	472480545	1753	1753	1753	1753	0
94	20230531	185400	472480545	1753	1753	1753	1753	0
95	20230531	185300	472480545	1753	1753	1753	1753	0
96	20230531	185200	472480545	1753	1753	1753	1753	0
97	20230531	185100	472480545	1753	1753	1753	1753	0
98	20230531	185000	472480545	1753	1753	1753	1753	0
99	20230531	184900	472480545	1753	1753	1753	1753	0
100	20230531	184800	472480545	1753	1753	1753	1753	0
101	20230531	184700	472480545	1753	1753	1753	1753	0
102	20230531	184600	472480545	1753	1753	1753	1753	0
103	20230531	184500	472480545	1753	1753	1753	1753	0
104	20230531	184400	472480545	1753	1753	1753	1753	0
105	20230531	184300	472480545	1753	1753	1753	1753	0
106	20230531	184200	472480545	1753	1753	1753	1753	0
107	20230531	184100	472480545	1753	1753	1753	1753	0
108	20230531	184000	472480545	1753	1753	1753	1753	0
109	20230531	183900	472480545	1753	1753	1753	1753	0
110	20230531	183800	472480545	1753	1753	1753	1753	0
111	20230531	183700	472480545	1753	1753	1753	1753	0
112	20230531	183600	472480545	1753	1753	1753	1753	0
113	20230531	183500	472480545	1753	1753	1753	1753	0
114	20230531	183400	472480545	1753	1753	1753	1753	0
115	20230531	183300	472480545	1753	1753	1753	1753	0
116	20230531	183200	472480545	1753	1753	1753	1753	0
117	20230531	183100	472480545	1753	1753	1753	1753	0
118	20230531	183000	472480545	1753	1753	1753	1753	0
119	20230531	182900	472480545	1753	1753	1753	1753	0
120	20230531	182800	472480545	1753	1753	1753	1753	0
121	20230531	182700	472480545	1753	1753	1753	1753	0
122	20230531	182600	472480545	1753	1753	1753	1753	673
123	20230531	182500	472480545	1753	1753	1753	1753	0
124	20230531	182400	472480545	1753	1753	1753	1753	0
125	20230531	182300	472480545	1753	1753	1753	1753	0
126	20230531	182200	472480545	1753	1753	1753	1753	0
127	20230531	182100	472480545	1753	1753	1753	1753	0
128	20230531	182000	472480545	1753	1753	1753	1753	0
129	20230531	181900	472480545	1753	1753	1753	1753	0
130	20230531	181800	472480545	1753	1753	1753	1753	0
131	20230531	181700	472480545	1753	1753	1753	1753	0
132	20230531	181600	472480545	1753	1753	1753	1753	0
133	20230531	181500	472480545	1753	1753	1753	1753	0
134	20230531	181400	472480545	1753	1753	1753	1753	0
135	20230531	181300	472480545	1753	1753	1753	1753	0
136	20230531	181200	472480545	1753	1753	1753	1753	0
137	20230531	181100	472480545	1753	1753	1753	1753	0
138	20230531	181000	472480545	1753	1753	1753	1753	0
139	20230531	180900	472480545	1753	1753	1753	1753	0
140	20230531	180800	472480545	1753	1753	1753	1753	0
141	20230531	180700	472480545	1753	1753	1753	1753	0
142	20230531	180600	472480545	1753	1753	1753	1753	0
143	20230531	180500	472480545	1753	1753	1753	1753	0
144	20230531	180400	472480545	1753	1753	1753	1753	0
145	20230531	180300	472480545	1753	1753	1753	1753	0
146	20230531	180200	472480545	1753	1753	1753	1753	0
147	20230531	180100	472480545	1753	1753	1753	1753	0
148	20230531	180000	472480545	1753	1753	1753	1753	0
149	20230531	175900	472480545	1753	1753	1753	1753	0
150	20230531	175800	472480545	1753	1753	1753	1753	0
151	20230531	175700	472480545	1753	1753	1753	1753	0
152	20230531	175600	472480545	1753	1753	1753	1753	673
153	20230531	175500	472480545	1753	1753	1753	1753	0
154	20230531	175400	472480545	1753	1753	1753	1753	0
155	20230531	175300	472480545	1753	1753	1753	1753	0
156	20230531	175200	472480545	1753	1753	1753	1753	0
157	20230531	175100	472480545	1753	1753	1753	1753	0
158	20230531	175000	472480545	1753	1753	1753	1753	0
159	20230531	174900	472480545	1753	1753	1753	1753	0
160	20230531	174800	472480545	1753	1753	1753	1753	0
161	20230531	174700	472480545	1753	1753	1753	1753	0
162	20230531	174600	472480545	1753	1753	1753	1753	0
163	20230531	174500	472480545	1753	1753	1753	1753	0
164	20230531	174400	472480545	1753	1753	1753	1753	0
165	20230531	174300	472480545	1753	1753	1753	1753	0
166	20230531	174200	472480545	1753	1753	1753	1753	0
167	20230531	174100	472480545	1753	1753	1753	1753	0
168	20230531	174000	472480545	1753	1753	1753	1753	0
169	20230531	173900	472480545	1753	1753	1753	1753	0
170	20230531	173800	472480545	1753	1753	1753	1753	0
171	20230531	173700	472480545	1753	1753	1753	1753	0
172	20230531	173600	472480545	1753	1753	1753	1753	0
173	20230531	173500	472480545	1753	1753	1753	1753	0
174	20230531	173400	472480545	1753	1753	1753	1753	0
175	20230531	173300	472480545	1753	1753	1753	1753	0
176	20230531	173200	472480545	1753	1753	1753	1753	0
177	20230531	173100	472480545	1753	1753	1753	1753	0
178	20230531	173000	472480545	1753	1753	1753	1753	0
179	20230531	172900	472480545	1753	1753	1753	1753	0
180	20230531	172800	472480545	1753	1753	1753	1753	0
181	20230531	172700	472480545	1753	1753	1753	1753	0
182	20230531	172600	472480545	1753	1753	1753	1753	673
183	20230531	172500	472480545	1753	1753	1753	1753	0
184	20230531	172400	472480545	1753	1753	1753	1753	0
185	20230531	172300	472480545	1753	1753	1753	1753	0
186	20230531	172200	472480545	1753	1753	1753	1753	0
187	20230531	172100	472480545	1753	1753	1753	1753	0
188	20230531	172000	472480545	1753	1753	1753	1753	0
189	20230531	171900	472480545	1753	1753	1753	1753	0
190	20230531	171800	472480545	1753	1753	1753	1753	0
191	20230531	171700	472480545	1753	1753	1753	1753	0
192	20230531	171600	472480545	1753	1753	1753	1753	0
193	20230531	171500	472480545	1753	1753	1753	1753	0
194	20230531	171400	472480545	1753	1753	1753	1753	0
195	20230531	171300	472480545	1753	1753	1753	1753	0
196	20230531	171200	472480545	1753	1753	1753	1753	0
197	20230531	171100	472480545	1753	1753	1753	1753	0
198	20230531	171000	472480545	1753	1753	1753	1753	0
199	20230531	170900	472480545	1753	1753	1753	1753	0
200	20230531	170800	472480545	1753	1753	1753	1753	0
201	20230531	170700	472480545	1753	1753	1753	1753	0
202	20230531	170600	472480545	1753	1753	1753	1753	0
203	20230531	170500	472480545	1753	1753	1753	1753	0
204	20230531	170400	472480545	1753	1753	1753	1753	0
205	20230531	170300	472480545	1753	1753	1753	1753	0
206	20230531	170200	472480545	1753	1753	1753	1753	0
207	20230531	170100	472480545	1753	1753	1753	1753	0
208	20230531	170000	472480545	1753	1753	1753	1753	0
209	20230531	165900	472480545	1753	1753	1753	1753	0
210	20230531	165800	472480545	1753	1753	1753	1753	0
211	20230531	165700	472480545	1753	1753	1753	1753	0
212	20230531	165600	472480545	1753	1753	1753	1753	673
213	20230531	165500	472480545	1753	1753	1753	1753	0
214	20230531	165400	472480545	1753	1753	1753	1753	0
215	20230531	165300	472480545	1753	1753	1753	1753	0
216	20230531	165200	472480545	1753	1753	1753	1753	0
217	20230531	165100	472480545	1753	1753	1753	1753	0
218	20230531	165000	472480545	1753	1753	1753	1753	0
219	20230531	164900	472480545	1753	1753	1753	1753	0
220	20230531	164800	472480545	1753	1753	1753	1753	0
221	20230531	164700	472480545	1753	1753	1753	1753	0
222	20230531	164600	472480545	1753	1753	1753	1753	0
223	20230531	164500	472480545	1753	1753	1753	1753	0
224	20230531	164400	472480545	1753	1753	1753	1753	0
225	20230531	164300	472480545	1753	1753	1753	1753	0
226	20230531	164200	472480545	1753	1753	1753	1753	0
227	20230531	164100	472480545	1753	1753	1753	1753	0
228	20230531	164000	472480545	1753	1753	1753	1753	0
229	20230531	163900	472480545	1753	1753	1753	1753	0
230	20230531	163800	472480545	1753	1753	1753	1753	0
231	20230531	163700	472480545	1753	1753	1753	1753	0
232	20230531	163600	472480545	1753	1753	1753	1753	0
233	20230531	163500	472480545	1753	1753	1753	1753	0
234	20230531	163400	472480545	1753	1753	1753	1753	0
235	20230531	163300	472480545	1753	1753	1753	1753	0
236	20230531	163200	472480545	1753	1753	1753	1753	0
237	20230531	163100	472480545	1753	1753	1753	1753	0
238	20230531	163000	472480545	1753	1753	1753	1753	0
239	20230531	162900	472480545	1753	1753	1753	1753	0
240	20230531	162800	472480545	1753	1753	1753	1753	0
241	20230531	162700	472480545	1753	1753	1753	1753	0
242	20230531	162600	472480545	1753	1753	1753	1753	673
243	20230531	162500	472480545	1753	1753	1753	1753	0
244	20230531	162400	472480545	1753	1753	1753	1753	0
245	20230531	162300	472480545	1753	1753	1753	1753	0
246	20230531	162200	472480545	1753	1753	1753	1753	0
247	20230531	162100	472480545	1753	1753	1753	1753	0
248	20230531	162000	472480545	1753	1753	1753	1753	0
249	20230531	161900	472480545	1753	1753	1753	1753	0
250	20230531	161800	472480545	1753	1753	1753	1753	0
251	20230531	161700	472480545	1753	1753	1753	1753	0
252	20230531	161600	472480545	1753	1753	1753	1753	0
253	20230531	161500	472480545	1753	1753	1753	1753	0
254	20230531	161400	472480545	1753	1753	1753	1753	0
255	20230531	161300	472480545	1753	1753	1753	1753	0
256	20230531	161200	472480545	1753	1753	1753	1753	0
257	20230531	161100	472480545	1753	1753	1753	1753	0
258	20230531	161000	472480545	1753	1753	1753	1753	0
259	20230531	160900	472480545	1753	1753	1753	1753	0
260	20230531	160800	472480545	1753	1753	1753	1753	0
261	20230531	160700	472480545	1753	1753	1753	1753	0
262	20230531	160600	472480545	1753	1753	1753	1753	0
263	20230531	160500	472480545	1753	1753	1753	1753	0
264	20230531	160400	472480545	1753	1753	1753	1753	0
265	20230531	160300	472480545	1753	1753	1753	1753	0
266	20230531	160200	472480545	1753	1753	1753	1753	0
267	20230531	160100	472480545	1753	1753	1753	1753	0
268	20230531	160000	472480545	1753	1753	1753	1753	0
269	20230531	155900	472480545	1753	1753	1753	1753	0
270	20230531	155800	472480545	1753	1753	1753	1753	0
271	20230531	155700	472480545	1753	1753	1753	1753	0
272	20230531	155600	472480545	1753	1753	1753	1753	673
273	20230531	155500	472480545	1753	1753	1753	1753	0
274	20230531	155400	472480545	1753	1753	1753	1753	0
275	20230531	155300	472480545	1753	1753	1753	1753	0
276	20230531	155200	472480545	1753	1753	1753	1753	0
277	20230531	155100	472480545	1753	1753	1753	1753	0
278	20230531	155000	472480545	1753	1753	1753	1753	0
279	20230531	154900	472480545	1753	1753	1753	1753	0
280	20230531	154800	472480545	1753	1753	1753	1753	0
281	20230531	154700	472480545	1753	1753	1753	1753	0
282	20230531	154600	472480545	1753	1753	1753	1753	0
283	20230531	154500	472480545	1753	1753	1753	1753	0
284	20230531	154400	472480545	1753	1753	1753	1753	0
285	20230531	154300	472480545	1753	1753	1753	1753	0
286	20230531	154200	472480545	1753	1753	1753	1753	0
287	20230531	154100	472480545	1753	1753	1753	1753	0
288	20230531	154000	472480545	1753	1753	1753	1753	0
289	20230531	153900	472480545	1753	1753	1753	1753	0
290	20230531	153800	472480545	1753	1753	1753	1753	0
291	20230531	153700	472480545	1753	1753	1753	1753	0
292	20230531	153600	472480545	1753	1753	1753	1753	0
293	20230531	153500	472480545	1753	1753	1753	1753	0
294	20230531	153400	472480545	1753	1753	1753	1753	0
295	20230531	153300	472480545	1753	1753	1753	1753	0
296	20230531	153200	472480545	1753	1753	1753	1753	0
297	20230531	153100	472480545	1753	1753	1753	1753	0
298	20230531	153000	472480545	1753	1753	1753	1753	673
299	20230531	152900	471300776	1753	1753	1753	1753	0
300	20230531	152800	471300776	1753	1753	1753	1753	0
301	20230531	152700	471300776	1753	1753	1753	1753	0
302	20230531	152600	471300776	1753	1753	1753	1753	0
303	20230531	152500	471300776	1753	1753	1753	1753	0
304	20230531	152400	471300776	1753	1753	1753	1753	0
305	20230531	152300	471300776	1753	1753	1753	1753	0
306	20230531	152200	471300776	1753	1753	1753	1753	0
307	20230531	152100	471300776	1753	1753	1753	1753	0
308	20230531	152000	471300776	1753	1753	1753	1753	0
309	20230531	151900	471300776	1753	1753	1753	1752	117
310	20230531	151800	471095789	1752	1752	1752	1752	0
311	20230531	151700	471095789	1752	1752	1752	1752	0
312	20230531	151600	471095789	1752	1751	1752	1750	1225
313	20230531	151500	468949891	1751	1751	1751	1751	3073
314	20230531	151400	463569068	1751	1751	1752	1751	2004
315	20230531	151300	460059120	1751	1751	1751	1751	0
316	20230531	151200	460059120	1751	1751	1751	1751	32
317	20230531	151100	460003088	1751	1751	1751	1751	14
318	20230531	151000	459978574	1752	1751	1752	1751	56
319	20230531	150900	459880515	1751	1751	1752	1751	337
320	20230531	150800	459290424	1752	1751	1752	1751	1059
321	20230531	150700	457435256	1751	1752	1752	1751	1468
322	20230531	150600	454864289	1753	1752	1753	1752	79
323	20230531	150500	454725856	1752	1752	1753	1752	600
324	20230531	150400	453674106	1752	1751	1752	1751	735
325	20230531	150300	452386393	1752	1752	1752	1751	49
326	20230531	150200	452300567	1752	1752	1752	1751	153
327	20230531	150100	452032583	1752	1751	1752	1751	444
328	20230531	150000	451255124	1751	1752	1752	1751	1516
329	20230531	145900	448599965	1752	1753	1753	1752	581
330	20230531	145800	447581493	1754	1754	1754	1754	10
331	20230531	145700	447563953	1755	1757	1757	1755	970
332	20230531	145600	445861503	1757	1758	1758	1757	23
333	20230531	145500	445821082	1759	1759	1759	1759	0
334	20230531	145400	445821082	1759	1759	1759	1759	1
335	20230531	145300	445819323	1758	1758	1758	1758	0
336	20230531	145200	445819323	1758	1758	1758	1758	0
337	20230531	145100	445819323	1758	1758	1758	1758	0
338	20230531	145000	445819323	1758	1758	1758	1758	0
339	20230531	144900	445819323	1758	1759	1759	1758	130
340	20230531	144800	445590663	1759	1759	1759	1759	1
341	20230531	144700	445588904	1759	1759	1759	1759	1
342	20230531	144600	445587145	1758	1759	1760	1758	4
343	20230531	144500	445580110	1760	1760	1760	1760	2
344	20230531	144400	445576590	1760	1759	1760	1759	10
345	20230531	144300	445558991	1760	1757	1760	1756	14
346	20230531	144200	445534387	1749	1749	1749	1749	30
347	20230531	144100	445481917	1749	1754	1754	1749	300
348	20230531	144000	444957020	1754	1754	1754	1754	4
349	20230531	143900	444950004	1754	1754	1754	1754	2
350	20230531	143800	444946496	1754	1754	1754	1754	57
351	20230531	143700	444846518	1754	1754	1754	1754	0
352	20230531	143600	444846518	1754	1754	1754	1754	55
353	20230531	143500	444750048	1759	1759	1759	1759	101
354	20230531	143400	444572389	1759	1759	1759	1759	0
355	20230531	143300	444572389	1759	1759	1759	1759	57
356	20230531	143200	444472126	1759	1759	1759	1759	0
357	20230531	143100	444472126	1759	1759	1759	1759	2
358	20230531	143000	444468608	1759	1759	1759	1759	1
359	20230531	142900	444466849	1759	1759	1759	1759	1
360	20230531	142800	444465090	1759	1759	1759	1759	1
361	20230531	142700	444463331	1759	1758	1759	1757	3
362	20230531	142600	444458057	1754	1754	1754	1754	712
363	20230531	142500	443209209	1754	1754	1754	1754	0
364	20230531	142400	443209209	1754	1753	1754	1753	7
365	20230531	142300	443196937	1750	1750	1750	1750	0
366	20230531	142200	443196937	1750	1750	1750	1750	18
367	20230531	142100	443165437	1750	1750	1750	1750	14
368	20230531	142000	443140937	1750	1750	1750	1750	428
369	20230531	141900	442391937	1750	1750	1750	1750	264
370	20230531	141800	441929937	1750	1749	1750	1749	5557
371	20230531	141700	432205816	1749	1749	1749	1749	1579
372	20230531	141600	429444145	1750	1752	1752	1750	15578
373	20230531	141500	402173670	1753	1752	1753	1752	5
374	20230531	141400	402164909	1752	1752	1752	1752	34
375	20230531	141300	402105341	1753	1752	1753	1752	93
376	20230531	141200	401942348	1753	1751	1753	1751	853
377	20230531	141100	400448010	1752	1751	1752	1751	131
378	20230531	141000	400218529	1751	1751	1752	1751	289
379	20230531	140900	399712256	1752	1752	1753	1752	567
380	20230531	140800	398718854	1753	1752	1753	1752	219
381	20230531	140700	398335146	1751	1751	1751	1751	0
382	20230531	140600	398335146	1751	1751	1751	1751	0
383	20230531	140500	398335146	1751	1751	1751	1751	0
384	20230531	140400	398335146	1751	1751	1751	1751	103
385	20230531	140300	398154793	1754	1751	1754	1751	155
386	20230531	140200	397883282	1751	1752	1752	1751	2658
387	20230531	140100	393226628	1753	1752	1753	1752	573
388	20230531	140000	392222532	1752	1753	1753	1752	678
389	20230531	135900	391034075	1753	1753	1753	1753	1100
390	20230531	135800	389105775	1753	1754	1754	1753	3218
391	20230531	135700	383462342	1754	1754	1754	1754	2001
392	20230531	135600	379952588	1754	1754	1754	1754	30
393	20230531	135500	379899968	1754	1754	1754	1754	0
394	20230531	135400	379899968	1754	1754	1754	1754	20
395	20230531	135300	379864888	1759	1759	1759	1759	1
396	20230531	135200	379863129	1754	1754	1754	1754	224
397	20230531	135100	379470233	1755	1760	1760	1755	1744
398	20230531	135000	376401218	1760	1765	1765	1760	257
399	20230531	134900	375948893	1755	1755	1755	1755	151
400	20230531	134800	375683888	1755	1755	1755	1755	0
401	20230531	134700	375683888	1755	1755	1765	1755	196
402	20230531	134600	375339848	1755	1755	1755	1755	0
403	20230531	134500	375339848	1755	1755	1755	1755	0
404	20230531	134400	375339848	1755	1755	1755	1754	2040
405	20230531	134300	371759686	1754	1754	1755	1754	935
406	20230531	134200	370118873	1754	1754	1754	1754	79
407	20230531	134100	369980307	1754	1754	1754	1754	2096
408	20230531	134000	366303923	1755	1754	1755	1754	61
409	20230531	133900	366196894	1754	1755	1755	1754	563
410	20230531	133800	365209322	1755	1755	1755	1755	0
411	20230531	133700	365209322	1755	1755	1755	1755	259
412	20230531	133600	364754777	1755	1756	1756	1755	293
413	20230531	133500	364240559	1755	1755	1755	1755	642
414	20230531	133400	363113849	1756	1756	1756	1756	9475
415	20230531	133300	346475749	1756	1756	1756	1756	79
416	20230531	133200	346337025	1756	1757	1757	1756	2800
417	20230531	133100	341419109	1756	1756	1756	1756	100
418	20230531	133000	341243509	1756	1757	1757	1756	815
419	20230531	132900	339811842	1757	1758	1758	1757	1000
420	20230531	132800	338054560	1765	1765	1765	1765	0
421	20230531	132700	338054560	1765	1766	1766	1765	12
422	20230531	132600	338033370	1757	1766	1766	1757	1120
423	20230531	132500	336064606	1762	1762	1762	1762	129
424	20230531	132400	335837308	1762	1759	1762	1757	543
425	20230531	132300	334882886	1766	1766	1766	1766	0
426	20230531	132200	334882886	1766	1759	1766	1759	548
427	20230531	132100	333918947	1757	1759	1759	1757	3000
428	20230531	132000	328646905	1759	1759	1759	1759	0
429	20230531	131900	328646905	1759	1761	1761	1759	100
430	20230531	131800	328470905	1758	1758	1758	1758	227
431	20230531	131700	328071839	1757	1758	1758	1757	2119
432	20230531	131600	324348068	1766	1759	1766	1758	1029
433	20230531	131500	322538829	1762	1759	1762	1759	77
434	20230531	131400	322403309	1759	1761	1761	1759	1037
435	20230531	131300	320578807	1761	1763	1763	1761	11
436	20230531	131200	320559432	1763	1763	1763	1763	0
437	20230531	131100	320559432	1763	1764	1768	1763	1014
438	20230531	131000	318766744	1768	1765	1768	1765	161
439	20230531	130900	318482292	1765	1766	1766	1765	3
440	20230531	130800	318476995	1765	1766	1766	1765	2
441	20230531	130700	318473464	1766	1767	1767	1766	3
442	20230531	130600	318468165	1767	1767	1767	1763	3
443	20230531	130500	318462868	1768	1767	1768	1761	523
444	20230531	130400	317538258	1768	1764	1768	1762	121
445	20230531	130300	317324345	1761	1767	1768	1761	19
446	20230531	130200	317290761	1759	1759	1759	1759	0
447	20230531	130100	317290761	1759	1759	1759	1759	2
448	20230531	130000	317287243	1766	1767	1768	1766	42
449	20230531	125900	317213017	1767	1767	1767	1767	476
450	20230531	125800	316371925	1767	1767	1767	1767	1
451	20230531	125700	316370158	1767	1767	1767	1767	0
452	20230531	125600	316370158	1767	1767	1767	1767	0
453	20230531	125500	316370158	1767	1767	1767	1767	15
454	20230531	125400	316343653	1767	1767	1767	1767	0
455	20230531	125300	316343653	1767	1767	1767	1767	5
456	20230531	125200	316334818	1767	1767	1767	1767	0
457	20230531	125100	316334818	1767	1759	1768	1759	790
458	20230531	125000	314942062	1759	1764	1764	1759	1568
459	20230531	124900	312183198	1767	1767	1767	1767	30
460	20230531	124800	312130188	1767	1767	1767	1767	0
461	20230531	124700	312130188	1767	1767	1767	1767	0
462	20230531	124600	312130188	1767	1767	1767	1767	0
463	20230531	124500	312130188	1767	1767	1767	1767	5
464	20230531	124400	312121353	1764	1767	1767	1764	1000
465	20230531	124300	310356284	1768	1767	1768	1766	1903
466	20230531	124200	306991791	1764	1767	1768	1764	27
467	20230531	124100	306944075	1768	1768	1768	1768	0
468	20230531	124000	306944075	1768	1765	1768	1765	662
469	20230531	123900	305773827	1768	1766	1768	1766	662
470	20230531	123800	304603843	1767	1762	1767	1762	662
471	20230531	123700	303435730	1760	1761	1761	1760	2069
472	20230531	123600	299793290	1761	1761	1761	1761	429
473	20230531	123500	299037821	1761	1762	1762	1761	555
474	20230531	123400	298060465	1762	1762	1762	1762	14
475	20230531	123300	298035797	1762	1762	1763	1762	10
476	20230531	123200	298018176	1762	1763	1763	1762	712
477	20230531	123100	296762925	1763	1763	1763	1763	1
478	20230531	123000	296761162	1761	1761	1761	1761	1
479	20230531	122900	296759401	1761	1761	1761	1761	60
480	20230531	122800	296653741	1761	1761	1761	1761	380
481	20230531	122700	295984561	1761	1761	1761	1761	0
482	20230531	122600	295984561	1761	1761	1761	1761	0
483	20230531	122500	295984561	1761	1761	1761	1761	7
484	20230531	122400	295972234	1761	1761	1761	1761	58
485	20230531	122300	295870096	1761	1763	1763	1761	144
486	20230531	122200	295616490	1763	1764	1765	1763	1445
487	20230531	122100	293066290	1765	1765	1765	1765	1
488	20230531	122000	293064525	1765	1765	1765	1765	3
489	20230531	121900	293059230	1762	1762	1762	1762	0
490	20230531	121800	293059230	1762	1762	1762	1762	10
491	20230531	121700	293041610	1762	1762	1762	1762	2400
492	20230531	121600	288812810	1765	1765	1765	1765	0
493	20230531	121500	288812810	1765	1763	1765	1763	6
494	20230531	121400	288802230	1763	1766	1766	1763	112
495	20230531	121300	288604572	1765	1765	1765	1765	194
496	20230531	121200	288262162	1765	1768	1768	1765	2498
497	20230531	121100	283848827	1768	1768	1768	1768	76
498	20230531	121000	283714459	1769	1768	1769	1768	180
499	20230531	120900	283396073	1768	1769	1769	1768	531
500	20230531	120800	282456967	1769	1769	1769	1769	418
501	20230531	120700	281717525	1768	1768	1768	1768	304
502	20230531	120600	281180053	1766	1766	1766	1766	23
503	20230531	120500	281139435	1766	1767	1767	1766	345
504	20230531	120400	280530143	1768	1769	1769	1768	271
505	20230531	120300	280051005	1769	1769	1769	1769	16
506	20230531	120200	280022701	1770	1770	1770	1770	651
507	20230531	120100	278870431	1770	1769	1770	1769	1248
508	20230531	120000	276661980	1769	1770	1770	1769	233
509	20230531	115900	276249572	1770	1770	1770	1770	966
510	20230531	115800	274539752	1770	1770	1770	1770	652
511	20230531	115700	273385712	1769	1769	1769	1769	934
512	20230531	115600	271733466	1768	1768	1768	1767	66
513	20230531	115500	271616780	1767	1767	1767	1767	498
514	20230531	115400	270736814	1767	1767	1767	1767	0
515	20230531	115300	270736814	1767	1766	1767	1766	108
516	20230531	115200	270545981	1766	1766	1766	1766	22
517	20230531	115100	270507129	1766	1766	1766	1766	1
518	20230531	115000	270505363	1762	1762	1767	1762	92
519	20230531	114900	270343217	1762	1763	1763	1762	542
520	20230531	114800	269387689	1763	1763	1763	1763	352
521	20230531	114700	268767113	1764	1763	1764	1763	43
522	20230531	114600	268691303	1762	1763	1763	1762	1122
523	20230531	114500	266714335	1763	1763	1763	1763	0
524	20230531	114400	266714335	1763	1761	1764	1761	42
525	20230531	114300	266640347	1761	1761	1764	1761	312
526	20230531	114200	266090912	1761	1759	1761	1759	591
527	20230531	114100	265051341	1759	1759	1759	1759	466
528	20230531	114000	264231647	1761	1760	1761	1759	89
529	20230531	113900	264075019	1765	1765	1765	1765	0
530	20230531	113800	264075019	1765	1765	1765	1764	1373
531	20230531	113700	261651735	1765	1764	1766	1764	1701
532	20230531	113600	258649497	1765	1760	1765	1760	564
533	20230531	113500	257655535	1759	1759	1759	1759	221
534	20230531	113400	257266796	1759	1759	1759	1759	0
535	20230531	113300	257266796	1759	1759	1759	1759	19
536	20230531	113200	257233375	1760	1760	1760	1760	0
537	20230531	113100	257233375	1760	1760	1760	1760	0
538	20230531	113000	257233375	1760	1757	1760	1757	101
539	20230531	112900	257055915	1760	1760	1760	1760	0
540	20230531	112800	257055915	1760	1759	1760	1757	1136
541	20230531	112700	255057323	1759	1759	1759	1759	0
542	20230531	112600	255057323	1759	1759	1759	1759	28
543	20230531	112500	255008071	1759	1759	1759	1759	1
544	20230531	112400	255006312	1756	1756	1756	1756	134
545	20230531	112300	254771008	1756	1756	1756	1756	54
546	20230531	112200	254676184	1756	1756	1756	1756	9
547	20230531	112100	254660380	1756	1756	1756	1756	1
548	20230531	112000	254658624	1753	1753	1753	1753	388
549	20230531	111900	253978460	1753	1753	1753	1753	0
550	20230531	111800	253978460	1753	1753	1753	1753	45
551	20230531	111700	253899575	1753	1753	1753	1753	2
552	20230531	111600	253896069	1756	1756	1756	1756	100
553	20230531	111500	253720469	1756	1755	1756	1755	574
554	20230531	111400	252712716	1755	1755	1755	1755	13
555	20230531	111300	252689901	1752	1752	1752	1752	956
556	20230531	111200	251014989	1752	1752	1752	1752	274
557	20230531	111100	250534941	1752	1753	1753	1752	3385
558	20230531	111000	244603266	1756	1753	1756	1753	176
559	20230531	110900	244294300	1753	1754	1754	1753	2020
560	20230531	110800	240752209	1754	1755	1756	1754	5128
561	20230531	110700	231752600	1756	1756	1756	1756	3
562	20230531	110600	231747332	1756	1756	1756	1756	0
563	20230531	110500	231747332	1756	1756	1756	1756	0
564	20230531	110400	231747332	1756	1758	1758	1755	396
565	20230531	110300	231052192	1758	1756	1758	1756	1666
566	20230531	110200	228126654	1755	1756	1756	1755	6136
567	20230531	110100	217356566	1760	1757	1760	1757	113
568	20230531	110000	217157704	1756	1760	1760	1756	14
569	20230531	105900	217133100	1762	1762	1762	1762	0
570	20230531	105800	217133100	1762	1756	1762	1756	138
571	20230531	105700	216890329	1756	1756	1756	1756	115
572	20230531	105600	216688389	1762	1762	1762	1762	1
573	20230531	105500	216686627	1762	1756	1762	1755	3107
574	20230531	105400	211230795	1756	1760	1760	1756	6104
575	20230531	105300	200500054	1763	1763	1763	1763	4
576	20230531	105200	200493002	1763	1760	1763	1760	7
577	20230531	105100	200480667	1763	1760	1763	1760	50
578	20230531	105000	200392601	1763	1763	1763	1763	3
579	20230531	104900	200387312	1764	1763	1764	1763	775
580	20230531	104800	199020982	1764	1764	1764	1764	5
581	20230531	104700	199012162	1763	1763	1763	1760	96
582	20230531	104600	198842917	1760	1760	1760	1760	758
583	20230531	104500	197508837	1760	1761	1761	1760	548
584	20230531	104400	196544347	1761	1761	1761	1761	94
585	20230531	104300	196378813	1762	1764	1764	1762	122
586	20230531	104200	196163839	1762	1763	1764	1762	2512
587	20230531	104100	191736685	1765	1765	1765	1765	0
588	20230531	104000	191736685	1765	1762	1765	1762	205
589	20230531	103900	191375460	1765	1762	1765	1762	45
590	20230531	103800	191296155	1765	1763	1765	1762	1115
591	20230531	103700	189329385	1766	1766	1766	1766	0
592	20230531	103600	189329385	1766	1763	1766	1763	69
593	20230531	103500	189207735	1762	1763	1763	1762	1610
594	20230531	103400	186369915	1763	1763	1763	1762	5
595	20230531	103300	186361102	1763	1762	1763	1762	501
596	20230531	103200	185478339	1763	1763	1763	1763	0
597	20230531	103100	185478339	1763	1763	1763	1763	1975
598	20230531	103000	181996414	1763	1763	1763	1763	101
599	20230531	102900	181818351	1769	1769	1769	1769	0
600	20230531	102800	181818351	1769	1769	1769	1769	0
601	20230531	102700	181818351	1769	1769	1769	1769	0
602	20230531	102600	181818351	1769	1764	1769	1764	186
603	20230531	102500	181489357	1764	1763	1764	1763	622
604	20230531	102400	180392766	1764	1764	1764	1764	141
605	20230531	102300	180144042	1765	1768	1769	1765	1168
606	20230531	102200	178081364	1770	1770	1770	1770	0
607	20230531	102100	178081364	1770	1770	1770	1770	0
608	20230531	102000	178081364	1770	1770	1770	1770	1
609	20230531	101900	178079594	1766	1767	1767	1766	80
610	20230531	101800	177938296	1770	1770	1770	1770	1298
611	20230531	101700	175640836	1772	1770	1773	1770	10908
612	20230531	101600	156314084	1770	1766	1770	1766	373
613	20230531	101500	155654176	1766	1766	1766	1766	130
614	20230531	101400	155424596	1766	1768	1769	1766	1884
615	20230531	101300	152092881	1768	1768	1768	1768	505
616	20230531	101200	151200041	1768	1768	1768	1768	0
617	20230531	101100	151200041	1768	1768	1769	1768	38
618	20230531	101000	151132856	1768	1768	1768	1766	4737
619	20230531	100900	142764660	1768	1769	1769	1768	3
620	20230531	100800	142759354	1769	1769	1769	1769	0
621	20230531	100700	142759354	1769	1769	1769	1769	76
622	20230531	100600	142624910	1769	1769	1769	1769	76
623	20230531	100500	142490466	1769	1770	1770	1769	1111
624	20230531	100400	140524029	1770	1770	1770	1770	0
625	20230531	100300	140524029	1770	1770	1770	1770	3
626	20230531	100200	140518719	1770	1770	1770	1770	0
627	20230531	100100	140518719	1770	1770	1770	1770	0
628	20230531	100000	140518719	1770	1770	1770	1770	1429
629	20230531	095900	137989389	1770	1767	1770	1767	3
630	20230531	095800	137984083	1770	1766	1771	1766	3033
631	20230531	095700	132616204	1766	1771	1771	1766	11113
632	20230531	095600	112988278	1771	1771	1771	1771	0
633	20230531	095500	112988278	1771	1770	1771	1770	8
634	20230531	095400	112974116	1771	1771	1771	1771	3
635	20230531	095300	112968803	1771	1771	1771	1771	157
636	20230531	095200	112690756	1771	1770	1771	1770	1696
637	20230531	095100	109688835	1768	1768	1768	1768	281
638	20230531	095000	109192027	1770	1770	1770	1770	0
639	20230531	094900	109192027	1770	1771	1771	1770	117
640	20230531	094800	108984825	1771	1771	1771	1771	1
641	20230531	094700	108983054	1772	1767	1772	1767	253
642	20230531	094600	108535412	1766	1766	1766	1766	1
643	20230531	094500	108533646	1767	1770	1770	1767	38
644	20230531	094400	108466491	1772	1772	1772	1772	12
645	20230531	094300	108445227	1771	1770	1772	1770	3
646	20230531	094200	108439914	1770	1770	1770	1770	46
647	20230531	094100	108358494	1772	1770	1772	1770	201
648	20230531	094000	108002429	1770	1772	1772	1766	433
649	20230531	093900	107237005	1769	1772	1772	1769	2959
650	20230531	093800	101999783	1773	1772	1773	1772	29
651	20230531	093700	101948375	1773	1772	1773	1772	36
652	20230531	093600	101884565	1772	1772	1773	1772	197
653	20230531	093500	101535478	1772	1772	1772	1771	304
654	20230531	093400	100997087	1772	1774	1774	1772	47
655	20230531	093300	100913796	1773	1775	1775	1773	20
656	20230531	093200	100878315	1774	1770	1774	1769	4082
657	20230531	093100	93649935	1770	1766	1770	1766	679
658	20230531	093000	92449283	1766	1765	1766	1765	338
659	20230531	092900	91852712	1758	1758	1758	1758	90
660	20230531	092800	91694492	1758	1758	1758	1758	50
661	20230531	092700	91606592	1766	1766	1767	1766	1847
662	20230531	092600	88344789	1766	1766	1766	1766	106
663	20230531	092500	88157593	1766	1757	1766	1757	10
664	20230531	092400	88140014	1757	1757	1757	1757	624
665	20230531	092300	87043646	1766	1760	1766	1753	1861
666	20230531	092200	83775478	1766	1766	1766	1766	132
667	20230531	092100	83542366	1762	1759	1762	1759	15166
668	20230531	092000	56821426	1759	1758	1759	1758	5010
669	20230531	091900	48008846	1759	1759	1759	1759	242
670	20230531	091800	47583168	1761	1761	1761	1761	0
671	20230531	091700	47583168	1761	1753	1762	1753	6603
672	20230531	091600	35998980	1750	1750	1750	1750	12
673	20230531	091500	35977980	1753	1750	1753	1750	4
674	20230531	091400	35970971	1754	1753	1754	1749	103
675	20230531	091300	35790507	1754	1754	1754	1753	256
676	20230531	091200	35341492	1754	1755	1755	1754	25
677	20230531	091100	35297622	1755	1754	1755	1754	84
678	20230531	091000	35150221	1754	1750	1754	1750	818
679	20230531	090900	33716341	1754	1750	1754	1749	881
680	20230531	090800	32175223	1750	1755	1756	1750	4148
681	20230531	090700	24914061	1756	1756	1756	1751	712
682	20230531	090600	23666314	1756	1755	1756	1753	576
683	20230531	090500	22656451	1756	1756	1757	1755	18
684	20230531	090400	22624844	1756	1757	1757	1756	319
685	20230531	090300	22064373	1757	1756	1757	1756	190
686	20230531	090200	21730641	1756	1759	1759	1756	636
687	20230531	090100	20612938	1760	1766	1767	1760	3500
688	20230531	090000	14442348	1766	1766	1766	1766	8122