KissMeData/033790/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	204200	180850105	1605	1605	1605	1605	184
3	20230530	204100	180850105	1605	1605	1605	1605	0
4	20230530	204000	180850105	1605	1605	1605	1605	0
5	20230530	203900	180850105	1605	1605	1605	1605	0
6	20230530	203800	180850105	1605	1605	1605	1605	0
7	20230530	203700	180850105	1605	1605	1605	1605	0
8	20230530	203600	180850105	1605	1605	1605	1605	0
9	20230530	203500	180850105	1605	1605	1605	1605	0
10	20230530	203400	180850105	1605	1605	1605	1605	0
11	20230530	203300	180850105	1605	1605	1605	1605	0
12	20230530	203200	180850105	1605	1605	1605	1605	0
13	20230530	203100	180850105	1605	1605	1605	1605	0
14	20230530	203000	180850105	1605	1605	1605	1605	0
15	20230530	202900	180850105	1605	1605	1605	1605	0
16	20230530	202800	180850105	1605	1605	1605	1605	0
17	20230530	202700	180850105	1605	1605	1605	1605	0
18	20230530	202600	180850105	1605	1605	1605	1605	0
19	20230530	202500	180850105	1605	1605	1605	1605	0
20	20230530	202400	180850105	1605	1605	1605	1605	0
21	20230530	202300	180850105	1605	1605	1605	1605	0
22	20230530	202200	180850105	1605	1605	1605	1605	0
23	20230530	202100	180850105	1605	1605	1605	1605	0
24	20230530	202000	180850105	1605	1605	1605	1605	0
25	20230530	201900	180850105	1605	1605	1605	1605	0
26	20230530	201800	180850105	1605	1605	1605	1605	0
27	20230530	201700	180850105	1605	1605	1605	1605	0
28	20230530	201600	180850105	1605	1605	1605	1605	0
29	20230530	201500	180850105	1605	1605	1605	1605	0
30	20230530	201400	180850105	1605	1605	1605	1605	0
31	20230530	201300	180850105	1605	1605	1605	1605	0
32	20230530	201200	180850105	1605	1605	1605	1605	184
33	20230530	201100	180850105	1605	1605	1605	1605	0
34	20230530	201000	180850105	1605	1605	1605	1605	0
35	20230530	200900	180850105	1605	1605	1605	1605	0
36	20230530	200800	180850105	1605	1605	1605	1605	0
37	20230530	200700	180850105	1605	1605	1605	1605	0
38	20230530	200600	180850105	1605	1605	1605	1605	0
39	20230530	200500	180850105	1605	1605	1605	1605	0
40	20230530	200400	180850105	1605	1605	1605	1605	0
41	20230530	200300	180850105	1605	1605	1605	1605	0
42	20230530	200200	180850105	1605	1605	1605	1605	0
43	20230530	200100	180850105	1605	1605	1605	1605	0
44	20230530	200000	180850105	1605	1605	1605	1605	0
45	20230530	195900	180850105	1605	1605	1605	1605	0
46	20230530	195800	180850105	1605	1605	1605	1605	0
47	20230530	195700	180850105	1605	1605	1605	1605	0
48	20230530	195600	180850105	1605	1605	1605	1605	0
49	20230530	195500	180850105	1605	1605	1605	1605	0
50	20230530	195400	180850105	1605	1605	1605	1605	0
51	20230530	195300	180850105	1605	1605	1605	1605	0
52	20230530	195200	180850105	1605	1605	1605	1605	0
53	20230530	195100	180850105	1605	1605	1605	1605	0
54	20230530	195000	180850105	1605	1605	1605	1605	0
55	20230530	194900	180850105	1605	1605	1605	1605	0
56	20230530	194800	180850105	1605	1605	1605	1605	0
57	20230530	194700	180850105	1605	1605	1605	1605	0
58	20230530	194600	180850105	1605	1605	1605	1605	0
59	20230530	194500	180850105	1605	1605	1605	1605	0
60	20230530	194400	180850105	1605	1605	1605	1605	0
61	20230530	194300	180850105	1605	1605	1605	1605	0
62	20230530	194200	180850105	1605	1605	1605	1605	184
63	20230530	194100	180850105	1605	1605	1605	1605	0
64	20230530	194000	180850105	1605	1605	1605	1605	0
65	20230530	193900	180850105	1605	1605	1605	1605	0
66	20230530	193800	180850105	1605	1605	1605	1605	0
67	20230530	193700	180850105	1605	1605	1605	1605	0
68	20230530	193600	180850105	1605	1605	1605	1605	0
69	20230530	193500	180850105	1605	1605	1605	1605	0
70	20230530	193400	180850105	1605	1605	1605	1605	0
71	20230530	193300	180850105	1605	1605	1605	1605	0
72	20230530	193200	180850105	1605	1605	1605	1605	0
73	20230530	193100	180850105	1605	1605	1605	1605	0
74	20230530	193000	180850105	1605	1605	1605	1605	0
75	20230530	192900	180850105	1605	1605	1605	1605	0
76	20230530	192800	180850105	1605	1605	1605	1605	0
77	20230530	192700	180850105	1605	1605	1605	1605	0
78	20230530	192600	180850105	1605	1605	1605	1605	0
79	20230530	192500	180850105	1605	1605	1605	1605	0
80	20230530	192400	180850105	1605	1605	1605	1605	0
81	20230530	192300	180850105	1605	1605	1605	1605	0
82	20230530	192200	180850105	1605	1605	1605	1605	0
83	20230530	192100	180850105	1605	1605	1605	1605	0
84	20230530	192000	180850105	1605	1605	1605	1605	0
85	20230530	191900	180850105	1605	1605	1605	1605	0
86	20230530	191800	180850105	1605	1605	1605	1605	0
87	20230530	191700	180850105	1605	1605	1605	1605	0
88	20230530	191600	180850105	1605	1605	1605	1605	0
89	20230530	191500	180850105	1605	1605	1605	1605	0
90	20230530	191400	180850105	1605	1605	1605	1605	0
91	20230530	191300	180850105	1605	1605	1605	1605	0
92	20230530	191200	180850105	1605	1605	1605	1605	184
93	20230530	191100	180850105	1605	1605	1605	1605	0
94	20230530	191000	180850105	1605	1605	1605	1605	0
95	20230530	190900	180850105	1605	1605	1605	1605	0
96	20230530	190800	180850105	1605	1605	1605	1605	0
97	20230530	190700	180850105	1605	1605	1605	1605	0
98	20230530	190600	180850105	1605	1605	1605	1605	0
99	20230530	190500	180850105	1605	1605	1605	1605	0
100	20230530	190400	180850105	1605	1605	1605	1605	0
101	20230530	190300	180850105	1605	1605	1605	1605	0
102	20230530	190200	180850105	1605	1605	1605	1605	0
103	20230530	190100	180850105	1605	1605	1605	1605	0
104	20230530	190000	180850105	1605	1605	1605	1605	0
105	20230530	185900	180850105	1605	1605	1605	1605	0
106	20230530	185800	180850105	1605	1605	1605	1605	0
107	20230530	185700	180850105	1605	1605	1605	1605	0
108	20230530	185600	180850105	1605	1605	1605	1605	0
109	20230530	185500	180850105	1605	1605	1605	1605	0
110	20230530	185400	180850105	1605	1605	1605	1605	0
111	20230530	185300	180850105	1605	1605	1605	1605	0
112	20230530	185200	180850105	1605	1605	1605	1605	0
113	20230530	185100	180850105	1605	1605	1605	1605	0
114	20230530	185000	180850105	1605	1605	1605	1605	0
115	20230530	184900	180850105	1605	1605	1605	1605	0
116	20230530	184800	180850105	1605	1605	1605	1605	0
117	20230530	184700	180850105	1605	1605	1605	1605	0
118	20230530	184600	180850105	1605	1605	1605	1605	0
119	20230530	184500	180850105	1605	1605	1605	1605	0
120	20230530	184400	180850105	1605	1605	1605	1605	0
121	20230530	184300	180850105	1605	1605	1605	1605	0
122	20230530	184200	180850105	1605	1605	1605	1605	184
123	20230530	184100	180850105	1605	1605	1605	1605	0
124	20230530	184000	180850105	1605	1605	1605	1605	0
125	20230530	183900	180850105	1605	1605	1605	1605	0
126	20230530	183800	180850105	1605	1605	1605	1605	0
127	20230530	183700	180850105	1605	1605	1605	1605	0
128	20230530	183600	180850105	1605	1605	1605	1605	0
129	20230530	183500	180850105	1605	1605	1605	1605	0
130	20230530	183400	180850105	1605	1605	1605	1605	0
131	20230530	183300	180850105	1605	1605	1605	1605	0
132	20230530	183200	180850105	1605	1605	1605	1605	0
133	20230530	183100	180850105	1605	1605	1605	1605	0
134	20230530	183000	180850105	1605	1605	1605	1605	0
135	20230530	182900	180850105	1605	1605	1605	1605	0
136	20230530	182800	180850105	1605	1605	1605	1605	0
137	20230530	182700	180850105	1605	1605	1605	1605	0
138	20230530	182600	180850105	1605	1605	1605	1605	0
139	20230530	182500	180850105	1605	1605	1605	1605	0
140	20230530	182400	180850105	1605	1605	1605	1605	0
141	20230530	182300	180850105	1605	1605	1605	1605	0
142	20230530	182200	180850105	1605	1605	1605	1605	0
143	20230530	182100	180850105	1605	1605	1605	1605	0
144	20230530	182000	180850105	1605	1605	1605	1605	0
145	20230530	181900	180850105	1605	1605	1605	1605	0
146	20230530	181800	180850105	1605	1605	1605	1605	0
147	20230530	181700	180850105	1605	1605	1605	1605	0
148	20230530	181600	180850105	1605	1605	1605	1605	0
149	20230530	181500	180850105	1605	1605	1605	1605	0
150	20230530	181400	180850105	1605	1605	1605	1605	0
151	20230530	181300	180850105	1605	1605	1605	1605	0
152	20230530	181200	180850105	1605	1605	1605	1605	184
153	20230530	181100	180850105	1605	1605	1605	1605	0
154	20230530	181000	180850105	1605	1605	1605	1605	0
155	20230530	180900	180850105	1605	1605	1605	1605	0
156	20230530	180800	180850105	1605	1605	1605	1605	0
157	20230530	180700	180850105	1605	1605	1605	1605	0
158	20230530	180600	180850105	1605	1605	1605	1605	0
159	20230530	180500	180850105	1605	1605	1605	1605	0
160	20230530	180400	180850105	1605	1605	1605	1605	0
161	20230530	180300	180850105	1605	1605	1605	1605	0
162	20230530	180200	180850105	1605	1605	1605	1605	0
163	20230530	180100	180850105	1605	1605	1605	1605	0
164	20230530	180000	180850105	1605	1605	1605	1605	0
165	20230530	175900	180850105	1605	1605	1605	1605	0
166	20230530	175800	180850105	1605	1605	1605	1605	0
167	20230530	175700	180850105	1605	1605	1605	1605	0
168	20230530	175600	180850105	1605	1605	1605	1605	0
169	20230530	175500	180850105	1605	1605	1605	1605	0
170	20230530	175400	180850105	1605	1605	1605	1605	0
171	20230530	175300	180850105	1605	1605	1605	1605	0
172	20230530	175200	180850105	1605	1605	1605	1605	0
173	20230530	175100	180850105	1605	1605	1605	1605	0
174	20230530	175000	180850105	1605	1605	1605	1605	0
175	20230530	174900	180850105	1605	1605	1605	1605	0
176	20230530	174800	180850105	1605	1605	1605	1605	0
177	20230530	174700	180850105	1605	1605	1605	1605	0
178	20230530	174600	180850105	1605	1605	1605	1605	0
179	20230530	174500	180850105	1605	1605	1605	1605	0
180	20230530	174400	180850105	1605	1605	1605	1605	0
181	20230530	174300	180850105	1605	1605	1605	1605	0
182	20230530	174200	180850105	1605	1605	1605	1605	184
183	20230530	174100	180850105	1605	1605	1605	1605	0
184	20230530	174000	180850105	1605	1605	1605	1605	0
185	20230530	173900	180850105	1605	1605	1605	1605	0
186	20230530	173800	180850105	1605	1605	1605	1605	0
187	20230530	173700	180850105	1605	1605	1605	1605	0
188	20230530	173600	180850105	1605	1605	1605	1605	0
189	20230530	173500	180850105	1605	1605	1605	1605	0
190	20230530	173400	180850105	1605	1605	1605	1605	0
191	20230530	173300	180850105	1605	1605	1605	1605	0
192	20230530	173200	180850105	1605	1605	1605	1605	0
193	20230530	173100	180850105	1605	1605	1605	1605	0
194	20230530	173000	180850105	1605	1605	1605	1605	0
195	20230530	172900	180850105	1605	1605	1605	1605	0
196	20230530	172800	180850105	1605	1605	1605	1605	0
197	20230530	172700	180850105	1605	1605	1605	1605	0
198	20230530	172600	180850105	1605	1605	1605	1605	0
199	20230530	172500	180850105	1605	1605	1605	1605	0
200	20230530	172400	180850105	1605	1605	1605	1605	0
201	20230530	172300	180850105	1605	1605	1605	1605	0
202	20230530	172200	180850105	1605	1605	1605	1605	0
203	20230530	172100	180850105	1605	1605	1605	1605	0
204	20230530	172000	180850105	1605	1605	1605	1605	0
205	20230530	171900	180850105	1605	1605	1605	1605	0
206	20230530	171800	180850105	1605	1605	1605	1605	0
207	20230530	171700	180850105	1605	1605	1605	1605	0
208	20230530	171600	180850105	1605	1605	1605	1605	0
209	20230530	171500	180850105	1605	1605	1605	1605	0
210	20230530	171400	180850105	1605	1605	1605	1605	0
211	20230530	171300	180850105	1605	1605	1605	1605	0
212	20230530	171200	180850105	1605	1605	1605	1605	184
213	20230530	171100	180850105	1605	1605	1605	1605	0
214	20230530	171000	180850105	1605	1605	1605	1605	0
215	20230530	170900	180850105	1605	1605	1605	1605	0
216	20230530	170800	180850105	1605	1605	1605	1605	0
217	20230530	170700	180850105	1605	1605	1605	1605	0
218	20230530	170600	180850105	1605	1605	1605	1605	0
219	20230530	170500	180850105	1605	1605	1605	1605	0
220	20230530	170400	180850105	1605	1605	1605	1605	0
221	20230530	170300	180850105	1605	1605	1605	1605	0
222	20230530	170200	180850105	1605	1605	1605	1605	0
223	20230530	170100	180850105	1605	1605	1605	1605	0
224	20230530	170000	180850105	1605	1605	1605	1605	0
225	20230530	165900	180850105	1605	1605	1605	1605	0
226	20230530	165800	180850105	1605	1605	1605	1605	0
227	20230530	165700	180850105	1605	1605	1605	1605	0
228	20230530	165600	180850105	1605	1605	1605	1605	0
229	20230530	165500	180850105	1605	1605	1605	1605	0
230	20230530	165400	180850105	1605	1605	1605	1605	0
231	20230530	165300	180850105	1605	1605	1605	1605	0
232	20230530	165200	180850105	1605	1605	1605	1605	0
233	20230530	165100	180850105	1605	1605	1605	1605	0
234	20230530	165000	180850105	1605	1605	1605	1605	0
235	20230530	164900	180850105	1605	1605	1605	1605	0
236	20230530	164800	180850105	1605	1605	1605	1605	0
237	20230530	164700	180850105	1605	1605	1605	1605	0
238	20230530	164600	180850105	1605	1605	1605	1605	0
239	20230530	164500	180850105	1605	1605	1605	1605	0
240	20230530	164400	180850105	1605	1605	1605	1605	0
241	20230530	164300	180850105	1605	1605	1605	1605	0
242	20230530	164200	180850105	1605	1605	1605	1605	184
243	20230530	164100	180850105	1605	1605	1605	1605	0
244	20230530	164000	180850105	1605	1605	1605	1605	0
245	20230530	163900	180850105	1605	1605	1605	1605	0
246	20230530	163800	180850105	1605	1605	1605	1605	0
247	20230530	163700	180850105	1605	1605	1605	1605	0
248	20230530	163600	180850105	1605	1605	1605	1605	0
249	20230530	163500	180850105	1605	1605	1605	1605	0
250	20230530	163400	180850105	1605	1605	1605	1605	0
251	20230530	163300	180850105	1605	1605	1605	1605	0
252	20230530	163200	180850105	1605	1605	1605	1605	0
253	20230530	163100	180850105	1605	1605	1605	1605	0
254	20230530	163000	180850105	1605	1605	1605	1605	0
255	20230530	162900	180850105	1605	1605	1605	1605	0
256	20230530	162800	180850105	1605	1605	1605	1605	0
257	20230530	162700	180850105	1605	1605	1605	1605	0
258	20230530	162600	180850105	1605	1605	1605	1605	0
259	20230530	162500	180850105	1605	1605	1605	1605	0
260	20230530	162400	180850105	1605	1605	1605	1605	0
261	20230530	162300	180850105	1605	1605	1605	1605	0
262	20230530	162200	180850105	1605	1605	1605	1605	0
263	20230530	162100	180850105	1605	1605	1605	1605	0
264	20230530	162000	180850105	1605	1605	1605	1605	0
265	20230530	161900	180850105	1605	1605	1605	1605	0
266	20230530	161800	180850105	1605	1605	1605	1605	0
267	20230530	161700	180850105	1605	1605	1605	1605	0
268	20230530	161600	180850105	1605	1605	1605	1605	0
269	20230530	161500	180850105	1605	1605	1605	1605	0
270	20230530	161400	180850105	1605	1605	1605	1605	0
271	20230530	161300	180850105	1605	1605	1605	1605	0
272	20230530	161200	180850105	1605	1605	1605	1605	184
273	20230530	161100	180850105	1605	1605	1605	1605	0
274	20230530	161000	180850105	1605	1605	1605	1605	0
275	20230530	160900	180850105	1605	1605	1605	1605	0
276	20230530	160800	180850105	1605	1605	1605	1605	0
277	20230530	160700	180850105	1605	1605	1605	1605	0
278	20230530	160600	180850105	1605	1605	1605	1605	0
279	20230530	160500	180850105	1605	1605	1605	1605	0
280	20230530	160400	180850105	1605	1605	1605	1605	0
281	20230530	160300	180850105	1605	1605	1605	1605	0
282	20230530	160200	180850105	1605	1605	1605	1605	0
283	20230530	160100	180850105	1605	1605	1605	1605	0
284	20230530	160000	180850105	1605	1605	1605	1605	0
285	20230530	155900	180850105	1605	1605	1605	1605	0
286	20230530	155800	180850105	1605	1605	1605	1605	0
287	20230530	155700	180850105	1605	1605	1605	1605	0
288	20230530	155600	180850105	1605	1605	1605	1605	0
289	20230530	155500	180850105	1605	1605	1605	1605	0
290	20230530	155400	180850105	1605	1605	1605	1605	0
291	20230530	155300	180850105	1605	1605	1605	1605	0
292	20230530	155200	180850105	1605	1605	1605	1605	0
293	20230530	155100	180850105	1605	1605	1605	1605	0
294	20230530	155000	180850105	1605	1605	1605	1605	0
295	20230530	154900	180850105	1605	1605	1605	1605	0
296	20230530	154800	180850105	1605	1605	1605	1605	0
297	20230530	154700	180850105	1605	1605	1605	1605	0
298	20230530	154600	180850105	1605	1605	1605	1605	0
299	20230530	154500	180850105	1605	1605	1605	1605	0
300	20230530	154400	180850105	1605	1605	1605	1605	0
301	20230530	154300	180850105	1605	1605	1605	1605	0
302	20230530	154200	180850105	1605	1605	1605	1605	184
303	20230530	154100	180850105	1605	1605	1605	1605	0
304	20230530	154000	180850105	1605	1605	1605	1605	0
305	20230530	153900	180850105	1605	1605	1605	1605	0
306	20230530	153800	180850105	1605	1605	1605	1605	0
307	20230530	153700	180850105	1605	1605	1605	1605	0
308	20230530	153600	180850105	1605	1605	1605	1605	0
309	20230530	153500	180850105	1605	1605	1605	1605	0
310	20230530	153400	180850105	1605	1605	1605	1605	0
311	20230530	153300	180850105	1605	1605	1605	1605	0
312	20230530	153200	180850105	1605	1605	1605	1605	0
313	20230530	153100	180850105	1605	1605	1605	1605	0
314	20230530	153000	180850105	1605	1605	1605	1605	184
315	20230530	152900	180554785	1605	1605	1605	1605	0
316	20230530	152800	180554785	1605	1605	1605	1605	0
317	20230530	152700	180554785	1605	1605	1605	1605	0
318	20230530	152600	180554785	1605	1605	1605	1605	0
319	20230530	152500	180554785	1605	1605	1605	1605	0
320	20230530	152400	180554785	1605	1605	1605	1605	0
321	20230530	152300	180554785	1605	1605	1605	1605	0
322	20230530	152200	180554785	1605	1605	1605	1605	0
323	20230530	152100	180554785	1605	1605	1605	1605	0
324	20230530	152000	180554785	1605	1605	1605	1605	0
325	20230530	151900	180554785	1605	1605	1605	1605	0
326	20230530	151800	180554785	1605	1605	1605	1605	1
327	20230530	151700	180553180	1606	1606	1606	1606	1
328	20230530	151600	180551574	1607	1608	1608	1607	901
329	20230530	151500	179102767	1609	1609	1609	1609	0
330	20230530	151400	179102767	1609	1609	1609	1609	0
331	20230530	151300	179102767	1609	1609	1609	1609	1
332	20230530	151200	179101158	1608	1608	1608	1608	1
333	20230530	151100	179099550	1602	1603	1603	1602	202
334	20230530	151000	178775936	1605	1605	1605	1605	0
335	20230530	150900	178775936	1605	1605	1605	1605	0
336	20230530	150800	178775936	1605	1605	1605	1605	1
337	20230530	150700	178774331	1605	1604	1605	1604	5825
338	20230530	150600	169429961	1604	1604	1604	1604	0
339	20230530	150500	169429961	1604	1604	1604	1604	0
340	20230530	150400	169429961	1604	1604	1604	1604	1
341	20230530	150300	169428357	1594	1594	1594	1594	0
342	20230530	150200	169428357	1594	1594	1594	1594	0
343	20230530	150100	169428357	1594	1594	1594	1594	0
344	20230530	150000	169428357	1594	1594	1594	1594	0
345	20230530	145900	169428357	1594	1594	1594	1594	0
346	20230530	145800	169428357	1594	1599	1599	1594	4153
347	20230530	145700	162808132	1599	1603	1603	1599	76
348	20230530	145600	162686563	1603	1603	1603	1603	20
349	20230530	145500	162654503	1604	1604	1604	1604	5
350	20230530	145400	162646483	1604	1604	1604	1604	109
351	20230530	145300	162471647	1603	1603	1603	1603	0
352	20230530	145200	162471647	1603	1603	1603	1603	532
353	20230530	145100	161618851	1603	1603	1603	1603	0
354	20230530	145000	161618851	1603	1603	1603	1603	0
355	20230530	144900	161618851	1603	1601	1603	1600	156
356	20230530	144800	161368798	1603	1603	1603	1603	0
357	20230530	144700	161368798	1603	1603	1603	1603	0
358	20230530	144600	161368798	1603	1603	1603	1603	0
359	20230530	144500	161368798	1603	1603	1603	1603	0
360	20230530	144400	161368798	1603	1603	1603	1603	0
361	20230530	144300	161368798	1603	1600	1603	1600	201
362	20230530	144200	161047195	1603	1600	1603	1600	250
363	20230530	144100	160646448	1600	1601	1601	1600	33
364	20230530	144000	160593620	1603	1603	1603	1603	0
365	20230530	143900	160593620	1603	1603	1603	1603	0
366	20230530	143800	160593620	1603	1603	1603	1603	0
367	20230530	143700	160593620	1603	1603	1603	1603	0
368	20230530	143600	160593620	1603	1603	1603	1603	63
369	20230530	143500	160492631	1603	1603	1603	1603	0
370	20230530	143400	160492631	1603	1603	1603	1603	1000
371	20230530	143300	158889631	1603	1603	1603	1603	0
372	20230530	143200	158889631	1603	1603	1603	1603	23
373	20230530	143100	158852762	1603	1602	1603	1602	500
374	20230530	143000	158051482	1601	1601	1601	1601	0
375	20230530	142900	158051482	1601	1601	1601	1601	1
376	20230530	142800	158049881	1598	1598	1598	1598	0
377	20230530	142700	158049881	1598	1598	1598	1598	0
378	20230530	142600	158049881	1598	1598	1598	1598	0
379	20230530	142500	158049881	1598	1598	1598	1598	33
380	20230530	142400	157997147	1603	1603	1603	1603	0
381	20230530	142300	157997147	1603	1603	1603	1603	0
382	20230530	142200	157997147	1603	1603	1603	1603	15
383	20230530	142100	157973102	1596	1596	1596	1596	0
384	20230530	142000	157973102	1596	1596	1596	1596	0
385	20230530	141900	157973102	1596	1596	1596	1596	299
386	20230530	141800	157495898	1596	1596	1596	1596	0
387	20230530	141700	157495898	1596	1596	1596	1596	1
388	20230530	141600	157494302	1603	1603	1603	1603	0
389	20230530	141500	157494302	1603	1603	1603	1603	4
390	20230530	141400	157487890	1603	1603	1603	1603	0
391	20230530	141300	157487890	1603	1603	1603	1603	0
392	20230530	141200	157487890	1603	1603	1603	1603	59
393	20230530	141100	157393313	1603	1603	1603	1603	5
394	20230530	141000	157385298	1603	1603	1603	1603	650
395	20230530	140900	156343348	1596	1603	1603	1596	33
396	20230530	140800	156290652	1604	1604	1604	1604	0
397	20230530	140700	156290652	1604	1604	1604	1604	0
398	20230530	140600	156290652	1604	1604	1604	1604	0
399	20230530	140500	156290652	1604	1604	1604	1604	311
400	20230530	140400	155791808	1603	1603	1603	1603	0
401	20230530	140300	155791808	1603	1603	1603	1603	0
402	20230530	140200	155791808	1603	1604	1604	1603	69
403	20230530	140100	155681133	1604	1604	1604	1604	0
404	20230530	140000	155681133	1604	1604	1604	1604	0
405	20230530	135900	155681133	1604	1604	1604	1604	0
406	20230530	135800	155681133	1604	1604	1604	1604	1
407	20230530	135700	155679529	1596	1596	1596	1596	0
408	20230530	135600	155679529	1596	1603	1603	1596	292
409	20230530	135500	155212619	1604	1604	1604	1604	0
410	20230530	135400	155212619	1604	1604	1604	1604	11
411	20230530	135300	155194975	1603	1603	1603	1603	33
412	20230530	135200	155142076	1603	1604	1604	1603	21
413	20230530	135100	155108393	1603	1603	1603	1603	20
414	20230530	135000	155076333	1603	1603	1603	1603	0
415	20230530	134900	155076333	1603	1603	1603	1603	552
416	20230530	134800	154191477	1597	1597	1597	1597	0
417	20230530	134700	154191477	1597	1597	1597	1597	0
418	20230530	134600	154191477	1597	1597	1597	1597	0
419	20230530	134500	154191477	1597	1597	1597	1597	0
420	20230530	134400	154191477	1597	1597	1597	1597	0
421	20230530	134300	154191477	1597	1597	1597	1597	0
422	20230530	134200	154191477	1597	1602	1602	1597	6
423	20230530	134100	154181880	1603	1603	1603	1603	0
424	20230530	134000	154181880	1603	1603	1603	1603	0
425	20230530	133900	154181880	1603	1603	1603	1603	0
426	20230530	133800	154181880	1603	1603	1603	1603	1
427	20230530	133700	154180277	1596	1596	1596	1596	62
428	20230530	133600	154081325	1597	1597	1597	1597	0
429	20230530	133500	154081325	1597	1597	1597	1597	101
430	20230530	133400	153920028	1596	1599	1599	1596	631
431	20230530	133300	152912164	1598	1598	1598	1598	0
432	20230530	133200	152912164	1598	1599	1599	1598	500
433	20230530	133100	152113136	1599	1600	1600	1599	1500
434	20230530	133000	149714343	1600	1600	1600	1600	77
435	20230530	132900	149591143	1600	1600	1600	1600	0
436	20230530	132800	149591143	1600	1600	1600	1600	0
437	20230530	132700	149591143	1600	1600	1600	1600	90
438	20230530	132600	149447143	1600	1600	1600	1600	573
439	20230530	132500	148530343	1600	1600	1600	1600	0
440	20230530	132400	148530343	1600	1600	1600	1600	0
441	20230530	132300	148530343	1600	1600	1600	1600	0
442	20230530	132200	148530343	1600	1600	1600	1600	23
443	20230530	132100	148493543	1600	1600	1600	1600	33
444	20230530	132000	148440743	1600	1600	1600	1600	0
445	20230530	131900	148440743	1600	1600	1600	1600	0
446	20230530	131800	148440743	1600	1600	1600	1600	0
447	20230530	131700	148440743	1600	1600	1600	1600	0
448	20230530	131600	148440743	1600	1600	1600	1600	0
449	20230530	131500	148440743	1600	1601	1601	1600	300
450	20230530	131400	147960713	1600	1600	1600	1600	100
451	20230530	131300	147800713	1600	1601	1601	1600	100
452	20230530	131200	147640710	1600	1600	1600	1600	0
453	20230530	131100	147640710	1600	1606	1606	1600	101
454	20230530	131000	147479001	1603	1603	1603	1603	0
455	20230530	130900	147479001	1603	1603	1603	1603	0
456	20230530	130800	147479001	1603	1603	1603	1603	0
457	20230530	130700	147479001	1603	1603	1603	1603	0
458	20230530	130600	147479001	1603	1603	1603	1603	69
459	20230530	130500	147368394	1602	1606	1606	1602	33
460	20230530	130400	147315454	1607	1607	1607	1607	0
461	20230530	130300	147315454	1607	1607	1607	1607	0
462	20230530	130200	147315454	1607	1607	1607	1607	0
463	20230530	130100	147315454	1607	1607	1607	1607	370
464	20230530	130000	146720864	1610	1610	1610	1610	18
465	20230530	125900	146691884	1606	1606	1606	1606	23
466	20230530	125800	146654946	1606	1606	1606	1606	7
467	20230530	125700	146643704	1605	1605	1605	1605	300
468	20230530	125600	146162204	1605	1605	1605	1605	0
469	20230530	125500	146162204	1605	1605	1605	1605	0
470	20230530	125400	146162204	1605	1605	1605	1605	0
471	20230530	125300	146162204	1605	1605	1605	1605	24
472	20230530	125200	146123684	1605	1606	1610	1605	1623
473	20230530	125100	143512279	1608	1608	1608	1608	0
474	20230530	125000	143512279	1608	1608	1608	1608	2
475	20230530	124900	143509063	1601	1601	1601	1601	233
476	20230530	124800	143136030	1600	1603	1603	1600	787
477	20230530	124700	141876431	1603	1603	1603	1603	0
478	20230530	124600	141876431	1603	1603	1603	1602	2500
479	20230530	124500	137870295	1602	1602	1602	1602	0
480	20230530	124400	137870295	1602	1609	1609	1602	1006
481	20230530	124300	136258641	1610	1610	1610	1610	0
482	20230530	124200	136258641	1610	1610	1610	1610	0
483	20230530	124100	136258641	1610	1610	1610	1610	0
484	20230530	124000	136258641	1610	1610	1610	1610	0
485	20230530	123900	136258641	1610	1610	1610	1610	0
486	20230530	123800	136258641	1610	1610	1610	1610	0
487	20230530	123700	136258641	1610	1610	1610	1610	0
488	20230530	123600	136258641	1610	1610	1610	1610	0
489	20230530	123500	136258641	1610	1610	1610	1610	0
490	20230530	123400	136258641	1610	1610	1610	1610	0
491	20230530	123300	136258641	1610	1610	1610	1610	980
492	20230530	123200	134680841	1610	1610	1610	1610	10
493	20230530	123100	134664741	1609	1608	1609	1608	510
494	20230530	123000	133844161	1608	1606	1608	1606	583
495	20230530	122900	132907623	1606	1606	1606	1606	0
496	20230530	122800	132907623	1606	1606	1606	1606	0
497	20230530	122700	132907623	1606	1605	1606	1605	361
498	20230530	122600	132328059	1602	1602	1602	1602	364
499	20230530	122500	131744931	1605	1603	1605	1603	400
500	20230530	122400	131103173	1604	1604	1604	1604	0
501	20230530	122300	131103173	1604	1604	1604	1604	0
502	20230530	122200	131103173	1604	1604	1604	1604	0
503	20230530	122100	131103173	1604	1604	1604	1604	600
504	20230530	122000	130140773	1598	1598	1598	1598	0
505	20230530	121900	130140773	1598	1598	1598	1598	0
506	20230530	121800	130140773	1598	1598	1598	1598	300
507	20230530	121700	129661373	1598	1604	1604	1598	34
508	20230530	121600	129607020	1605	1605	1605	1605	0
509	20230530	121500	129607020	1605	1605	1605	1605	1
510	20230530	121400	129605415	1601	1600	1601	1600	670
511	20230530	121300	128533374	1600	1600	1600	1600	405
512	20230530	121200	127885374	1598	1598	1598	1598	0
513	20230530	121100	127885374	1598	1598	1598	1598	0
514	20230530	121000	127885374	1598	1598	1598	1598	1
515	20230530	120900	127883776	1600	1600	1600	1600	20
516	20230530	120800	127851776	1598	1598	1598	1598	4
517	20230530	120700	127845384	1598	1598	1598	1598	0
518	20230530	120600	127845384	1598	1598	1598	1598	0
519	20230530	120500	127845384	1598	1598	1598	1598	30
520	20230530	120400	127797444	1598	1599	1599	1598	66
521	20230530	120300	127691975	1599	1599	1599	1599	0
522	20230530	120200	127691975	1599	1599	1599	1599	0
523	20230530	120100	127691975	1599	1599	1599	1599	33
524	20230530	120000	127639208	1600	1600	1600	1600	0
525	20230530	115900	127639208	1600	1600	1600	1600	0
526	20230530	115800	127639208	1600	1600	1600	1600	45
527	20230530	115700	127567208	1600	1600	1600	1600	89
528	20230530	115600	127424808	1600	1600	1600	1600	0
529	20230530	115500	127424808	1600	1600	1600	1600	1
530	20230530	115400	127423208	1599	1599	1599	1599	0
531	20230530	115300	127423208	1599	1599	1599	1599	0
532	20230530	115200	127423208	1599	1599	1599	1599	0
533	20230530	115100	127423208	1599	1599	1599	1599	0
534	20230530	115000	127423208	1599	1599	1599	1599	0
535	20230530	114900	127423208	1599	1599	1599	1599	0
536	20230530	114800	127423208	1599	1601	1601	1599	39
537	20230530	114700	127360833	1601	1601	1601	1601	0
538	20230530	114600	127360833	1601	1601	1601	1601	0
539	20230530	114500	127360833	1601	1604	1604	1601	33
540	20230530	114400	127307997	1605	1605	1605	1605	0
541	20230530	114300	127307997	1605	1605	1605	1605	0
542	20230530	114200	127307997	1605	1605	1605	1605	0
543	20230530	114100	127307997	1605	1605	1605	1605	12
544	20230530	114000	127288737	1606	1606	1606	1606	0
545	20230530	113900	127288737	1606	1606	1606	1606	0
546	20230530	113800	127288737	1606	1606	1606	1606	0
547	20230530	113700	127288737	1606	1606	1606	1606	0
548	20230530	113600	127288737	1606	1607	1607	1606	2
549	20230530	113500	127285524	1607	1601	1610	1601	740
550	20230530	113400	126097422	1601	1601	1601	1601	0
551	20230530	113300	126097422	1601	1601	1601	1601	1
552	20230530	113200	126095821	1601	1601	1601	1601	1
553	20230530	113100	126094220	1599	1601	1601	1599	500
554	20230530	113000	125294717	1599	1604	1604	1599	500
555	20230530	112900	124495154	1605	1605	1605	1604	35
556	20230530	112800	124439012	1604	1604	1604	1604	0
557	20230530	112700	124439012	1604	1604	1604	1604	1
558	20230530	112600	124437408	1604	1604	1604	1604	1
559	20230530	112500	124435804	1605	1605	1605	1605	1
560	20230530	112400	124434199	1601	1606	1606	1601	1087
561	20230530	112300	122693373	1599	1604	1605	1599	1130
562	20230530	112200	120882852	1603	1599	1603	1599	1950
563	20230530	112100	117761705	1599	1600	1600	1599	3
564	20230530	112000	117756906	1573	1601	1601	1573	1740
565	20230530	111900	115016065	1601	1602	1602	1601	512
566	20230530	111800	114195853	1602	1601	1602	1601	2
567	20230530	111700	114192650	1600	1600	1600	1600	1
568	20230530	111600	114191050	1601	1601	1601	1601	0
569	20230530	111500	114191050	1601	1601	1601	1570	511
570	20230530	111400	113384863	1601	1601	1601	1601	47
571	20230530	111300	113309616	1601	1601	1601	1592	86
572	20230530	111200	113172077	1604	1604	1604	1604	0
573	20230530	111100	113172077	1604	1604	1604	1604	0
574	20230530	111000	113172077	1604	1604	1604	1604	10
575	20230530	110900	113156037	1599	1599	1599	1599	158
576	20230530	110800	112903395	1599	1603	1603	1599	105
577	20230530	110700	112735090	1604	1604	1604	1604	2
578	20230530	110600	112731882	1605	1611	1611	1605	7
579	20230530	110500	112720626	1612	1605	1612	1605	1683
580	20230530	110400	110009378	1610	1600	1610	1600	1348
581	20230530	110300	107847094	1600	1597	1600	1597	275
582	20230530	110200	107407522	1595	1591	1595	1590	2516
583	20230530	110100	103399466	1590	1590	1590	1590	18
584	20230530	110000	103370846	1590	1590	1590	1590	15
585	20230530	105900	103346996	1591	1591	1591	1591	5
586	20230530	105800	103339041	1590	1590	1590	1590	8
587	20230530	105700	103326321	1588	1588	1588	1588	34
588	20230530	105600	103272329	1590	1590	1590	1590	0
589	20230530	105500	103272329	1590	1590	1590	1590	0
590	20230530	105400	103272329	1590	1590	1590	1590	1600
591	20230530	105300	100728329	1591	1591	1591	1591	0
592	20230530	105200	100728329	1591	1591	1591	1591	0
593	20230530	105100	100728329	1591	1591	1591	1591	0
594	20230530	105000	100728329	1591	1591	1591	1591	0
595	20230530	104900	100728329	1591	1591	1591	1591	27
596	20230530	104800	100685372	1591	1591	1591	1591	0
597	20230530	104700	100685372	1591	1591	1591	1591	499
598	20230530	104600	99891463	1591	1591	1591	1591	5
599	20230530	104500	99883508	1591	1591	1591	1591	1
600	20230530	104400	99881917	1588	1588	1588	1588	0
601	20230530	104300	99881917	1588	1588	1588	1588	16
602	20230530	104200	99856509	1588	1588	1588	1588	7
603	20230530	104100	99845393	1588	1589	1589	1588	453
604	20230530	104000	99126028	1590	1590	1590	1590	7
605	20230530	103900	99114898	1590	1590	1590	1590	0
606	20230530	103800	99114898	1590	1590	1590	1590	0
607	20230530	103700	99114898	1590	1590	1590	1590	0
608	20230530	103600	99114898	1590	1590	1590	1590	0
609	20230530	103500	99114898	1590	1590	1590	1590	1
610	20230530	103400	99113308	1595	1595	1595	1595	0
611	20230530	103300	99113308	1595	1595	1595	1595	0
612	20230530	103200	99113308	1595	1595	1595	1595	0
613	20230530	103100	99113308	1595	1593	1595	1593	262
614	20230530	103000	98695707	1588	1588	1588	1588	0
615	20230530	102900	98695707	1588	1591	1591	1588	53
616	20230530	102800	98611504	1588	1588	1588	1588	0
617	20230530	102700	98611504	1588	1590	1592	1588	417
618	20230530	102600	97948927	1589	1589	1589	1589	25
619	20230530	102500	97909202	1579	1580	1580	1579	34
620	20230530	102400	97855515	1588	1589	1589	1578	303
621	20230530	102300	97377339	1590	1591	1591	1590	3
622	20230530	102200	97372568	1591	1594	1594	1591	11
623	20230530	102100	97355044	1594	1594	1594	1594	8
624	20230530	102000	97342292	1574	1592	1592	1574	1000
625	20230530	101900	95761197	1591	1588	1591	1588	12
626	20230530	101800	95742135	1597	1597	1597	1597	0
627	20230530	101700	95742135	1597	1592	1597	1591	142
628	20230530	101600	95515948	1592	1592	1592	1592	1
629	20230530	101500	95514356	1592	1592	1593	1592	32
630	20230530	101400	95463411	1592	1592	1592	1592	0
631	20230530	101300	95463411	1592	1592	1592	1592	1
632	20230530	101200	95461819	1583	1583	1583	1583	0
633	20230530	101100	95461819	1583	1583	1583	1583	0
634	20230530	101000	95461819	1583	1583	1583	1583	0
635	20230530	100900	95461819	1583	1592	1592	1583	41
636	20230530	100800	95396871	1593	1593	1593	1593	0
637	20230530	100700	95396871	1593	1593	1593	1593	0
638	20230530	100600	95396871	1593	1593	1593	1593	0
639	20230530	100500	95396871	1593	1593	1593	1592	6
640	20230530	100400	95387315	1591	1592	1592	1591	2
641	20230530	100300	95384132	1598	1597	1598	1597	6
642	20230530	100200	95374547	1598	1589	1598	1582	86
643	20230530	100100	95238181	1587	1587	1587	1587	1
644	20230530	100000	95236594	1582	1582	1582	1582	1020
645	20230530	095900	93622954	1582	1582	1582	1582	1
646	20230530	095800	93621372	1582	1582	1582	1582	3
647	20230530	095700	93616626	1573	1573	1573	1573	0
648	20230530	095600	93616626	1573	1573	1573	1573	0
649	20230530	095500	93616626	1573	1573	1573	1573	627
650	20230530	095400	92630355	1573	1579	1579	1573	274
651	20230530	095300	92197893	1574	1574	1574	1574	34
652	20230530	095200	92144377	1574	1574	1574	1574	0
653	20230530	095100	92144377	1574	1574	1574	1574	0
654	20230530	095000	92144377	1574	1574	1574	1574	0
655	20230530	094900	92144377	1574	1574	1574	1574	0
656	20230530	094800	92144377	1574	1574	1574	1574	0
657	20230530	094700	92144377	1574	1574	1574	1574	89
658	20230530	094600	92004291	1582	1582	1582	1582	0
659	20230530	094500	92004291	1582	1582	1582	1582	0
660	20230530	094400	92004291	1582	1581	1582	1581	300
661	20230530	094300	91529747	1581	1581	1581	1580	100
662	20230530	094200	91371650	1582	1582	1582	1582	1
663	20230530	094100	91370068	1581	1581	1581	1581	0
664	20230530	094000	91370068	1581	1581	1581	1581	120
665	20230530	093900	91180348	1581	1581	1581	1581	16
666	20230530	093800	91155052	1582	1581	1582	1581	41
667	20230530	093700	91090230	1581	1575	1581	1574	112
668	20230530	093600	90913393	1584	1584	1584	1584	0
669	20230530	093500	90913393	1584	1587	1589	1584	908
670	20230530	093400	89470893	1589	1588	1589	1588	30
671	20230530	093300	89423226	1589	1576	1589	1576	70
672	20230530	093200	89312841	1576	1576	1576	1576	23
673	20230530	093100	89276593	1575	1575	1575	1575	40
674	20230530	093000	89213593	1575	1575	1575	1575	66
675	20230530	092900	89109643	1576	1577	1577	1576	181
676	20230530	092800	88824210	1578	1578	1578	1578	66
677	20230530	092700	88720062	1576	1589	1589	1576	126
678	20230530	092600	88520706	1573	1589	1589	1573	166
679	20230530	092500	88257988	1588	1588	1588	1588	100
680	20230530	092400	88099188	1572	1568	1572	1568	6400
681	20230530	092300	78044917	1568	1570	1571	1568	131
682	20230530	092200	77839120	1570	1567	1570	1567	566
683	20230530	092100	76950698	1570	1570	1571	1570	1360
684	20230530	092000	74815492	1571	1589	1590	1571	122
685	20230530	091900	74622035	1567	1571	1571	1567	150
686	20230530	091800	74386649	1571	1563	1600	1563	3733
687	20230530	091700	68451964	1565	1564	1565	1564	351
688	20230530	091600	67902685	1564	1565	1566	1564	231
689	20230530	091500	67541180	1565	1579	1579	1565	69
690	20230530	091400	67433154	1562	1566	1568	1561	6888
691	20230530	091300	56673107	1568	1570	1581	1568	1042
692	20230530	091200	55035820	1566	1570	1570	1566	1538
693	20230530	091100	52623947	1572	1582	1582	1572	232
694	20230530	091000	52258393	1577	1585	1585	1576	1773
695	20230530	090900	49455983	1585	1598	1598	1585	2510
696	20230530	090800	45465344	1599	1604	1610	1599	1030
697	20230530	090700	43810730	1599	1599	1599	1599	512
698	20230530	090600	42992042	1599	1599	1599	1599	67
699	20230530	090500	42884909	1602	1591	1602	1590	2757
700	20230530	090400	38476306	1584	1584	1584	1584	3373
701	20230530	090300	33133474	1584	1584	1584	1584	0
702	20230530	090200	33133474	1584	1586	1586	1584	1389
703	20230530	090100	30931605	1585	1583	1592	1583	447
704	20230530	090000	30223595	1582	1578	1582	1578	19122