KissMeData/054180/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	211900	685056237	1865	1865	1865	1865	6293
3	20230530	211800	685056237	1865	1865	1865	1865	0
4	20230530	211700	685056237	1865	1865	1865	1865	0
5	20230530	211600	685056237	1865	1865	1865	1865	0
6	20230530	211500	685056237	1865	1865	1865	1865	0
7	20230530	211400	685056237	1865	1865	1865	1865	0
8	20230530	211300	685056237	1865	1865	1865	1865	0
9	20230530	211200	685056237	1865	1865	1865	1865	0
10	20230530	211100	685056237	1865	1865	1865	1865	0
11	20230530	211000	685056237	1865	1865	1865	1865	0
12	20230530	210900	685056237	1865	1865	1865	1865	0
13	20230530	210800	685056237	1865	1865	1865	1865	0
14	20230530	210700	685056237	1865	1865	1865	1865	0
15	20230530	210600	685056237	1865	1865	1865	1865	0
16	20230530	210500	685056237	1865	1865	1865	1865	0
17	20230530	210400	685056237	1865	1865	1865	1865	0
18	20230530	210300	685056237	1865	1865	1865	1865	0
19	20230530	210200	685056237	1865	1865	1865	1865	0
20	20230530	210100	685056237	1865	1865	1865	1865	0
21	20230530	210000	685056237	1865	1865	1865	1865	0
22	20230530	205900	685056237	1865	1865	1865	1865	0
23	20230530	205800	685056237	1865	1865	1865	1865	0
24	20230530	205700	685056237	1865	1865	1865	1865	0
25	20230530	205600	685056237	1865	1865	1865	1865	0
26	20230530	205500	685056237	1865	1865	1865	1865	0
27	20230530	205400	685056237	1865	1865	1865	1865	0
28	20230530	205300	685056237	1865	1865	1865	1865	0
29	20230530	205200	685056237	1865	1865	1865	1865	0
30	20230530	205100	685056237	1865	1865	1865	1865	0
31	20230530	205000	685056237	1865	1865	1865	1865	0
32	20230530	204900	685056237	1865	1865	1865	1865	6293
33	20230530	204800	685056237	1865	1865	1865	1865	0
34	20230530	204700	685056237	1865	1865	1865	1865	0
35	20230530	204600	685056237	1865	1865	1865	1865	0
36	20230530	204500	685056237	1865	1865	1865	1865	0
37	20230530	204400	685056237	1865	1865	1865	1865	0
38	20230530	204300	685056237	1865	1865	1865	1865	0
39	20230530	204200	685056237	1865	1865	1865	1865	0
40	20230530	204100	685056237	1865	1865	1865	1865	0
41	20230530	204000	685056237	1865	1865	1865	1865	0
42	20230530	203900	685056237	1865	1865	1865	1865	0
43	20230530	203800	685056237	1865	1865	1865	1865	0
44	20230530	203700	685056237	1865	1865	1865	1865	0
45	20230530	203600	685056237	1865	1865	1865	1865	0
46	20230530	203500	685056237	1865	1865	1865	1865	0
47	20230530	203400	685056237	1865	1865	1865	1865	0
48	20230530	203300	685056237	1865	1865	1865	1865	0
49	20230530	203200	685056237	1865	1865	1865	1865	0
50	20230530	203100	685056237	1865	1865	1865	1865	0
51	20230530	203000	685056237	1865	1865	1865	1865	0
52	20230530	202900	685056237	1865	1865	1865	1865	0
53	20230530	202800	685056237	1865	1865	1865	1865	0
54	20230530	202700	685056237	1865	1865	1865	1865	0
55	20230530	202600	685056237	1865	1865	1865	1865	0
56	20230530	202500	685056237	1865	1865	1865	1865	0
57	20230530	202400	685056237	1865	1865	1865	1865	0
58	20230530	202300	685056237	1865	1865	1865	1865	0
59	20230530	202200	685056237	1865	1865	1865	1865	0
60	20230530	202100	685056237	1865	1865	1865	1865	0
61	20230530	202000	685056237	1865	1865	1865	1865	0
62	20230530	201900	685056237	1865	1865	1865	1865	6293
63	20230530	201800	685056237	1865	1865	1865	1865	0
64	20230530	201700	685056237	1865	1865	1865	1865	0
65	20230530	201600	685056237	1865	1865	1865	1865	0
66	20230530	201500	685056237	1865	1865	1865	1865	0
67	20230530	201400	685056237	1865	1865	1865	1865	0
68	20230530	201300	685056237	1865	1865	1865	1865	0
69	20230530	201200	685056237	1865	1865	1865	1865	0
70	20230530	201100	685056237	1865	1865	1865	1865	0
71	20230530	201000	685056237	1865	1865	1865	1865	0
72	20230530	200900	685056237	1865	1865	1865	1865	0
73	20230530	200800	685056237	1865	1865	1865	1865	0
74	20230530	200700	685056237	1865	1865	1865	1865	0
75	20230530	200600	685056237	1865	1865	1865	1865	0
76	20230530	200500	685056237	1865	1865	1865	1865	0
77	20230530	200400	685056237	1865	1865	1865	1865	0
78	20230530	200300	685056237	1865	1865	1865	1865	0
79	20230530	200200	685056237	1865	1865	1865	1865	0
80	20230530	200100	685056237	1865	1865	1865	1865	0
81	20230530	200000	685056237	1865	1865	1865	1865	0
82	20230530	195900	685056237	1865	1865	1865	1865	0
83	20230530	195800	685056237	1865	1865	1865	1865	0
84	20230530	195700	685056237	1865	1865	1865	1865	0
85	20230530	195600	685056237	1865	1865	1865	1865	0
86	20230530	195500	685056237	1865	1865	1865	1865	0
87	20230530	195400	685056237	1865	1865	1865	1865	0
88	20230530	195300	685056237	1865	1865	1865	1865	0
89	20230530	195200	685056237	1865	1865	1865	1865	0
90	20230530	195100	685056237	1865	1865	1865	1865	0
91	20230530	195000	685056237	1865	1865	1865	1865	0
92	20230530	194900	685056237	1865	1865	1865	1865	6293
93	20230530	194800	685056237	1865	1865	1865	1865	0
94	20230530	194700	685056237	1865	1865	1865	1865	0
95	20230530	194600	685056237	1865	1865	1865	1865	0
96	20230530	194500	685056237	1865	1865	1865	1865	0
97	20230530	194400	685056237	1865	1865	1865	1865	0
98	20230530	194300	685056237	1865	1865	1865	1865	0
99	20230530	194200	685056237	1865	1865	1865	1865	0
100	20230530	194100	685056237	1865	1865	1865	1865	0
101	20230530	194000	685056237	1865	1865	1865	1865	0
102	20230530	193900	685056237	1865	1865	1865	1865	0
103	20230530	193800	685056237	1865	1865	1865	1865	0
104	20230530	193700	685056237	1865	1865	1865	1865	0
105	20230530	193600	685056237	1865	1865	1865	1865	0
106	20230530	193500	685056237	1865	1865	1865	1865	0
107	20230530	193400	685056237	1865	1865	1865	1865	0
108	20230530	193300	685056237	1865	1865	1865	1865	0
109	20230530	193200	685056237	1865	1865	1865	1865	0
110	20230530	193100	685056237	1865	1865	1865	1865	0
111	20230530	193000	685056237	1865	1865	1865	1865	0
112	20230530	192900	685056237	1865	1865	1865	1865	0
113	20230530	192800	685056237	1865	1865	1865	1865	0
114	20230530	192700	685056237	1865	1865	1865	1865	0
115	20230530	192600	685056237	1865	1865	1865	1865	0
116	20230530	192500	685056237	1865	1865	1865	1865	0
117	20230530	192400	685056237	1865	1865	1865	1865	0
118	20230530	192300	685056237	1865	1865	1865	1865	0
119	20230530	192200	685056237	1865	1865	1865	1865	0
120	20230530	192100	685056237	1865	1865	1865	1865	0
121	20230530	192000	685056237	1865	1865	1865	1865	0
122	20230530	191900	685056237	1865	1865	1865	1865	6293
123	20230530	191800	685056237	1865	1865	1865	1865	0
124	20230530	191700	685056237	1865	1865	1865	1865	0
125	20230530	191600	685056237	1865	1865	1865	1865	0
126	20230530	191500	685056237	1865	1865	1865	1865	0
127	20230530	191400	685056237	1865	1865	1865	1865	0
128	20230530	191300	685056237	1865	1865	1865	1865	0
129	20230530	191200	685056237	1865	1865	1865	1865	0
130	20230530	191100	685056237	1865	1865	1865	1865	0
131	20230530	191000	685056237	1865	1865	1865	1865	0
132	20230530	190900	685056237	1865	1865	1865	1865	0
133	20230530	190800	685056237	1865	1865	1865	1865	0
134	20230530	190700	685056237	1865	1865	1865	1865	0
135	20230530	190600	685056237	1865	1865	1865	1865	0
136	20230530	190500	685056237	1865	1865	1865	1865	0
137	20230530	190400	685056237	1865	1865	1865	1865	0
138	20230530	190300	685056237	1865	1865	1865	1865	0
139	20230530	190200	685056237	1865	1865	1865	1865	0
140	20230530	190100	685056237	1865	1865	1865	1865	0
141	20230530	190000	685056237	1865	1865	1865	1865	0
142	20230530	185900	685056237	1865	1865	1865	1865	0
143	20230530	185800	685056237	1865	1865	1865	1865	0
144	20230530	185700	685056237	1865	1865	1865	1865	0
145	20230530	185600	685056237	1865	1865	1865	1865	0
146	20230530	185500	685056237	1865	1865	1865	1865	0
147	20230530	185400	685056237	1865	1865	1865	1865	0
148	20230530	185300	685056237	1865	1865	1865	1865	0
149	20230530	185200	685056237	1865	1865	1865	1865	0
150	20230530	185100	685056237	1865	1865	1865	1865	0
151	20230530	185000	685056237	1865	1865	1865	1865	0
152	20230530	184900	685056237	1865	1865	1865	1865	6293
153	20230530	184800	685056237	1865	1865	1865	1865	0
154	20230530	184700	685056237	1865	1865	1865	1865	0
155	20230530	184600	685056237	1865	1865	1865	1865	0
156	20230530	184500	685056237	1865	1865	1865	1865	0
157	20230530	184400	685056237	1865	1865	1865	1865	0
158	20230530	184300	685056237	1865	1865	1865	1865	0
159	20230530	184200	685056237	1865	1865	1865	1865	0
160	20230530	184100	685056237	1865	1865	1865	1865	0
161	20230530	184000	685056237	1865	1865	1865	1865	0
162	20230530	183900	685056237	1865	1865	1865	1865	0
163	20230530	183800	685056237	1865	1865	1865	1865	0
164	20230530	183700	685056237	1865	1865	1865	1865	0
165	20230530	183600	685056237	1865	1865	1865	1865	0
166	20230530	183500	685056237	1865	1865	1865	1865	0
167	20230530	183400	685056237	1865	1865	1865	1865	0
168	20230530	183300	685056237	1865	1865	1865	1865	0
169	20230530	183200	685056237	1865	1865	1865	1865	0
170	20230530	183100	685056237	1865	1865	1865	1865	0
171	20230530	183000	685056237	1865	1865	1865	1865	0
172	20230530	182900	685056237	1865	1865	1865	1865	0
173	20230530	182800	685056237	1865	1865	1865	1865	0
174	20230530	182700	685056237	1865	1865	1865	1865	0
175	20230530	182600	685056237	1865	1865	1865	1865	0
176	20230530	182500	685056237	1865	1865	1865	1865	0
177	20230530	182400	685056237	1865	1865	1865	1865	0
178	20230530	182300	685056237	1865	1865	1865	1865	0
179	20230530	182200	685056237	1865	1865	1865	1865	0
180	20230530	182100	685056237	1865	1865	1865	1865	0
181	20230530	182000	685056237	1865	1865	1865	1865	0
182	20230530	181900	685056237	1865	1865	1865	1865	6293
183	20230530	181800	685056237	1865	1865	1865	1865	0
184	20230530	181700	685056237	1865	1865	1865	1865	0
185	20230530	181600	685056237	1865	1865	1865	1865	0
186	20230530	181500	685056237	1865	1865	1865	1865	0
187	20230530	181400	685056237	1865	1865	1865	1865	0
188	20230530	181300	685056237	1865	1865	1865	1865	0
189	20230530	181200	685056237	1865	1865	1865	1865	0
190	20230530	181100	685056237	1865	1865	1865	1865	0
191	20230530	181000	685056237	1865	1865	1865	1865	0
192	20230530	180900	685056237	1865	1865	1865	1865	0
193	20230530	180800	685056237	1865	1865	1865	1865	0
194	20230530	180700	685056237	1865	1865	1865	1865	0
195	20230530	180600	685056237	1865	1865	1865	1865	0
196	20230530	180500	685056237	1865	1865	1865	1865	0
197	20230530	180400	685056237	1865	1865	1865	1865	0
198	20230530	180300	685056237	1865	1865	1865	1865	0
199	20230530	180200	685056237	1865	1865	1865	1865	0
200	20230530	180100	685056237	1865	1865	1865	1865	0
201	20230530	180000	685056237	1865	1865	1865	1865	0
202	20230530	175900	685056237	1865	1865	1865	1865	0
203	20230530	175800	685056237	1865	1865	1865	1865	0
204	20230530	175700	685056237	1865	1865	1865	1865	0
205	20230530	175600	685056237	1865	1865	1865	1865	0
206	20230530	175500	685056237	1865	1865	1865	1865	0
207	20230530	175400	685056237	1865	1865	1865	1865	0
208	20230530	175300	685056237	1865	1865	1865	1865	0
209	20230530	175200	685056237	1865	1865	1865	1865	0
210	20230530	175100	685056237	1865	1865	1865	1865	0
211	20230530	175000	685056237	1865	1865	1865	1865	0
212	20230530	174900	685056237	1865	1865	1865	1865	6293
213	20230530	174800	685056237	1865	1865	1865	1865	0
214	20230530	174700	685056237	1865	1865	1865	1865	0
215	20230530	174600	685056237	1865	1865	1865	1865	0
216	20230530	174500	685056237	1865	1865	1865	1865	0
217	20230530	174400	685056237	1865	1865	1865	1865	0
218	20230530	174300	685056237	1865	1865	1865	1865	0
219	20230530	174200	685056237	1865	1865	1865	1865	0
220	20230530	174100	685056237	1865	1865	1865	1865	0
221	20230530	174000	685056237	1865	1865	1865	1865	0
222	20230530	173900	685056237	1865	1865	1865	1865	0
223	20230530	173800	685056237	1865	1865	1865	1865	0
224	20230530	173700	685056237	1865	1865	1865	1865	0
225	20230530	173600	685056237	1865	1865	1865	1865	0
226	20230530	173500	685056237	1865	1865	1865	1865	0
227	20230530	173400	685056237	1865	1865	1865	1865	0
228	20230530	173300	685056237	1865	1865	1865	1865	0
229	20230530	173200	685056237	1865	1865	1865	1865	0
230	20230530	173100	685056237	1865	1865	1865	1865	0
231	20230530	173000	685056237	1865	1865	1865	1865	0
232	20230530	172900	685056237	1865	1865	1865	1865	0
233	20230530	172800	685056237	1865	1865	1865	1865	0
234	20230530	172700	685056237	1865	1865	1865	1865	0
235	20230530	172600	685056237	1865	1865	1865	1865	0
236	20230530	172500	685056237	1865	1865	1865	1865	0
237	20230530	172400	685056237	1865	1865	1865	1865	0
238	20230530	172300	685056237	1865	1865	1865	1865	0
239	20230530	172200	685056237	1865	1865	1865	1865	0
240	20230530	172100	685056237	1865	1865	1865	1865	0
241	20230530	172000	685056237	1865	1865	1865	1865	0
242	20230530	171900	685056237	1865	1865	1865	1865	6293
243	20230530	171800	685056237	1865	1865	1865	1865	0
244	20230530	171700	685056237	1865	1865	1865	1865	0
245	20230530	171600	685056237	1865	1865	1865	1865	0
246	20230530	171500	685056237	1865	1865	1865	1865	0
247	20230530	171400	685056237	1865	1865	1865	1865	0
248	20230530	171300	685056237	1865	1865	1865	1865	0
249	20230530	171200	685056237	1865	1865	1865	1865	0
250	20230530	171100	685056237	1865	1865	1865	1865	0
251	20230530	171000	685056237	1865	1865	1865	1865	0
252	20230530	170900	685056237	1865	1865	1865	1865	0
253	20230530	170800	685056237	1865	1865	1865	1865	0
254	20230530	170700	685056237	1865	1865	1865	1865	0
255	20230530	170600	685056237	1865	1865	1865	1865	0
256	20230530	170500	685056237	1865	1865	1865	1865	0
257	20230530	170400	685056237	1865	1865	1865	1865	0
258	20230530	170300	685056237	1865	1865	1865	1865	0
259	20230530	170200	685056237	1865	1865	1865	1865	0
260	20230530	170100	685056237	1865	1865	1865	1865	0
261	20230530	170000	685056237	1865	1865	1865	1865	0
262	20230530	165900	685056237	1865	1865	1865	1865	0
263	20230530	165800	685056237	1865	1865	1865	1865	0
264	20230530	165700	685056237	1865	1865	1865	1865	0
265	20230530	165600	685056237	1865	1865	1865	1865	0
266	20230530	165500	685056237	1865	1865	1865	1865	0
267	20230530	165400	685056237	1865	1865	1865	1865	0
268	20230530	165300	685056237	1865	1865	1865	1865	0
269	20230530	165200	685056237	1865	1865	1865	1865	0
270	20230530	165100	685056237	1865	1865	1865	1865	0
271	20230530	165000	685056237	1865	1865	1865	1865	0
272	20230530	164900	685056237	1865	1865	1865	1865	6293
273	20230530	164800	685056237	1865	1865	1865	1865	0
274	20230530	164700	685056237	1865	1865	1865	1865	0
275	20230530	164600	685056237	1865	1865	1865	1865	0
276	20230530	164500	685056237	1865	1865	1865	1865	0
277	20230530	164400	685056237	1865	1865	1865	1865	0
278	20230530	164300	685056237	1865	1865	1865	1865	0
279	20230530	164200	685056237	1865	1865	1865	1865	0
280	20230530	164100	685056237	1865	1865	1865	1865	0
281	20230530	164000	685056237	1865	1865	1865	1865	0
282	20230530	163900	685056237	1865	1865	1865	1865	0
283	20230530	163800	685056237	1865	1865	1865	1865	0
284	20230530	163700	685056237	1865	1865	1865	1865	0
285	20230530	163600	685056237	1865	1865	1865	1865	0
286	20230530	163500	685056237	1865	1865	1865	1865	0
287	20230530	163400	685056237	1865	1865	1865	1865	0
288	20230530	163300	685056237	1865	1865	1865	1865	0
289	20230530	163200	685056237	1865	1865	1865	1865	0
290	20230530	163100	685056237	1865	1865	1865	1865	0
291	20230530	163000	685056237	1865	1865	1865	1865	0
292	20230530	162900	685056237	1865	1865	1865	1865	0
293	20230530	162800	685056237	1865	1865	1865	1865	0
294	20230530	162700	685056237	1865	1865	1865	1865	0
295	20230530	162600	685056237	1865	1865	1865	1865	0
296	20230530	162500	685056237	1865	1865	1865	1865	0
297	20230530	162400	685056237	1865	1865	1865	1865	0
298	20230530	162300	685056237	1865	1865	1865	1865	0
299	20230530	162200	685056237	1865	1865	1865	1865	0
300	20230530	162100	685056237	1865	1865	1865	1865	0
301	20230530	162000	685056237	1865	1865	1865	1865	0
302	20230530	161900	685056237	1865	1865	1865	1865	6293
303	20230530	161800	685056237	1865	1865	1865	1865	0
304	20230530	161700	685056237	1865	1865	1865	1865	0
305	20230530	161600	685056237	1865	1865	1865	1865	0
306	20230530	161500	685056237	1865	1865	1865	1865	0
307	20230530	161400	685056237	1865	1865	1865	1865	0
308	20230530	161300	685056237	1865	1865	1865	1865	0
309	20230530	161200	685056237	1865	1865	1865	1865	0
310	20230530	161100	685056237	1865	1865	1865	1865	0
311	20230530	161000	685056237	1865	1865	1865	1865	0
312	20230530	160900	685056237	1865	1865	1865	1865	0
313	20230530	160800	685056237	1865	1865	1865	1865	0
314	20230530	160700	685056237	1865	1865	1865	1865	0
315	20230530	160600	685056237	1865	1865	1865	1865	0
316	20230530	160500	685056237	1865	1865	1865	1865	0
317	20230530	160400	685056237	1865	1865	1865	1865	0
318	20230530	160300	685056237	1865	1865	1865	1865	0
319	20230530	160200	685056237	1865	1865	1865	1865	0
320	20230530	160100	685056237	1865	1865	1865	1865	0
321	20230530	160000	685056237	1865	1865	1865	1865	0
322	20230530	155900	685056237	1865	1865	1865	1865	0
323	20230530	155800	685056237	1865	1865	1865	1865	0
324	20230530	155700	685056237	1865	1865	1865	1865	0
325	20230530	155600	685056237	1865	1865	1865	1865	0
326	20230530	155500	685056237	1865	1865	1865	1865	0
327	20230530	155400	685056237	1865	1865	1865	1865	0
328	20230530	155300	685056237	1865	1865	1865	1865	0
329	20230530	155200	685056237	1865	1865	1865	1865	0
330	20230530	155100	685056237	1865	1865	1865	1865	0
331	20230530	155000	685056237	1865	1865	1865	1865	0
332	20230530	154900	685056237	1865	1865	1865	1865	6293
333	20230530	154800	685056237	1865	1865	1865	1865	0
334	20230530	154700	685056237	1865	1865	1865	1865	0
335	20230530	154600	685056237	1865	1865	1865	1865	0
336	20230530	154500	685056237	1865	1865	1865	1865	0
337	20230530	154400	685056237	1865	1865	1865	1865	0
338	20230530	154300	685056237	1865	1865	1865	1865	0
339	20230530	154200	685056237	1865	1865	1865	1865	0
340	20230530	154100	685056237	1865	1865	1865	1865	0
341	20230530	154000	685056237	1865	1865	1865	1865	0
342	20230530	153900	685056237	1865	1865	1865	1865	0
343	20230530	153800	685056237	1865	1865	1865	1865	0
344	20230530	153700	685056237	1865	1865	1865	1865	0
345	20230530	153600	685056237	1865	1865	1865	1865	0
346	20230530	153500	685056237	1865	1865	1865	1865	0
347	20230530	153400	685056237	1865	1865	1865	1865	0
348	20230530	153300	685056237	1865	1865	1865	1865	0
349	20230530	153200	685056237	1865	1865	1865	1865	0
350	20230530	153100	685056237	1865	1865	1865	1865	0
351	20230530	153000	685056237	1865	1865	1865	1865	6293
352	20230530	152900	673319792	1858	1858	1858	1858	0
353	20230530	152800	673319792	1858	1858	1858	1858	0
354	20230530	152700	673319792	1858	1858	1858	1858	0
355	20230530	152600	673319792	1858	1858	1858	1858	0
356	20230530	152500	673319792	1858	1858	1858	1858	0
357	20230530	152400	673319792	1858	1858	1858	1858	0
358	20230530	152300	673319792	1858	1858	1858	1858	0
359	20230530	152200	673319792	1858	1858	1858	1858	0
360	20230530	152100	673319792	1858	1858	1858	1858	0
361	20230530	152000	673319792	1858	1858	1858	1858	0
362	20230530	151900	673319792	1858	1853	1858	1853	741
363	20230530	151800	671946710	1853	1848	1853	1848	515
364	20230530	151700	670994130	1848	1847	1848	1847	581
365	20230530	151600	669921022	1847	1848	1848	1847	282
366	20230530	151500	669400143	1848	1848	1848	1848	1
367	20230530	151400	669398295	1848	1849	1849	1848	712
368	20230530	151300	668082508	1848	1852	1852	1848	1396
369	20230530	151200	665498199	1853	1853	1853	1853	2
370	20230530	151100	665494493	1852	1853	1853	1852	511
371	20230530	151000	664548110	1852	1852	1852	1852	304
372	20230530	150900	663985102	1848	1848	1848	1848	0
373	20230530	150800	663985102	1848	1848	1848	1848	119
374	20230530	150700	663765190	1848	1849	1849	1848	1120
375	20230530	150600	661694508	1849	1849	1849	1849	0
376	20230530	150500	661694508	1849	1853	1853	1849	3280
377	20230530	150400	655624519	1853	1853	1853	1853	0
378	20230530	150300	655624519	1853	1853	1853	1853	0
379	20230530	150200	655624519	1853	1856	1856	1853	6567
380	20230530	150100	643450399	1858	1855	1858	1855	358
381	20230530	150000	642785835	1855	1856	1856	1855	2382
382	20230530	145900	638367155	1858	1858	1858	1858	0
383	20230530	145800	638367155	1858	1858	1858	1858	0
384	20230530	145700	638367155	1858	1858	1858	1858	0
385	20230530	145600	638367155	1858	1856	1858	1856	1500
386	20230530	145500	635580323	1855	1855	1856	1855	792
387	20230530	145400	634110894	1855	1855	1855	1855	1
388	20230530	145300	634109039	1856	1856	1856	1856	1
389	20230530	145200	634107183	1856	1856	1856	1856	0
390	20230530	145100	634107183	1856	1856	1856	1856	0
391	20230530	145000	634107183	1856	1856	1856	1856	248
392	20230530	144900	633646895	1855	1855	1855	1855	1
393	20230530	144800	633645040	1856	1856	1856	1856	0
394	20230530	144700	633645040	1856	1856	1856	1856	0
395	20230530	144600	633645040	1856	1856	1856	1856	0
396	20230530	144500	633645040	1856	1856	1856	1856	12
397	20230530	144400	633622768	1856	1856	1856	1856	0
398	20230530	144300	633622768	1856	1856	1856	1856	422
399	20230530	144200	632839536	1856	1855	1856	1855	147
400	20230530	144100	632566734	1855	1856	1856	1855	3001
401	20230530	144000	626999517	1856	1856	1856	1856	138
402	20230530	143900	626743389	1856	1856	1856	1856	100
403	20230530	143800	626557789	1856	1856	1856	1856	0
404	20230530	143700	626557789	1856	1856	1856	1856	70
405	20230530	143600	626427869	1856	1856	1856	1856	0
406	20230530	143500	626427869	1856	1856	1856	1856	1003
407	20230530	143400	624566301	1856	1856	1856	1856	163
408	20230530	143300	624263773	1859	1859	1859	1859	0
409	20230530	143200	624263773	1859	1859	1859	1859	0
410	20230530	143100	624263773	1859	1859	1859	1859	1009
411	20230530	143000	622388042	1859	1861	1862	1859	2060
412	20230530	142900	618557091	1859	1859	1859	1859	5
413	20230530	142800	618547796	1862	1859	1862	1859	1517
414	20230530	142700	615725740	1859	1859	1859	1859	5
415	20230530	142600	615716445	1859	1859	1859	1859	0
416	20230530	142500	615716445	1859	1859	1859	1859	0
417	20230530	142400	615716445	1859	1859	1859	1859	0
418	20230530	142300	615716445	1859	1859	1859	1859	180
419	20230530	142200	615381825	1857	1857	1857	1857	0
420	20230530	142100	615381825	1857	1857	1857	1857	0
421	20230530	142000	615381825	1857	1857	1857	1857	0
422	20230530	141900	615381825	1857	1857	1857	1857	1
423	20230530	141800	615379968	1857	1857	1857	1857	0
424	20230530	141700	615379968	1857	1857	1857	1857	95
425	20230530	141600	615203553	1859	1859	1859	1859	12
426	20230530	141500	615181245	1859	1859	1859	1859	0
427	20230530	141400	615181245	1859	1859	1859	1859	0
428	20230530	141300	615181245	1859	1859	1859	1859	100
429	20230530	141200	614995345	1859	1859	1859	1859	340
430	20230530	141100	614363285	1859	1859	1859	1859	0
431	20230530	141000	614363285	1859	1859	1859	1859	0
432	20230530	140900	614363285	1859	1859	1859	1859	1
433	20230530	140800	614361426	1858	1858	1858	1858	0
434	20230530	140700	614361426	1858	1855	1858	1855	4
435	20230530	140600	614353997	1859	1859	1859	1859	0
436	20230530	140500	614353997	1859	1859	1859	1859	0
437	20230530	140400	614353997	1859	1859	1859	1859	0
438	20230530	140300	614353997	1859	1859	1859	1859	0
439	20230530	140200	614353997	1859	1855	1859	1855	600
440	20230530	140100	613240993	1860	1860	1860	1860	0
441	20230530	140000	613240993	1860	1860	1860	1860	1
442	20230530	135900	613239133	1855	1856	1856	1855	1815
443	20230530	135800	609872306	1856	1856	1856	1856	2698
444	20230530	135700	604864818	1860	1857	1860	1857	349
445	20230530	135600	604216722	1858	1858	1858	1858	72
446	20230530	135500	604082946	1858	1860	1860	1858	503
447	20230530	135400	603148367	1860	1860	1860	1860	9
448	20230530	135300	603131627	1863	1863	1863	1863	0
449	20230530	135200	603131627	1863	1863	1863	1863	0
450	20230530	135100	603131627	1863	1863	1863	1863	0
451	20230530	135000	603131627	1863	1863	1863	1863	0
452	20230530	134900	603131627	1863	1863	1863	1863	0
453	20230530	134800	603131627	1863	1863	1863	1863	0
454	20230530	134700	603131627	1863	1863	1863	1863	0
455	20230530	134600	603131627	1863	1863	1863	1863	200
456	20230530	134500	602759027	1863	1863	1863	1863	0
457	20230530	134400	602759027	1863	1862	1863	1862	300
458	20230530	134300	602200336	1859	1859	1859	1859	0
459	20230530	134200	602200336	1859	1859	1859	1859	270
460	20230530	134100	601698406	1861	1860	1861	1860	313
461	20230530	134000	601116126	1859	1859	1859	1859	342
462	20230530	133900	600480348	1859	1860	1860	1859	1046
463	20230530	133800	598535833	1860	1860	1860	1860	0
464	20230530	133700	598535833	1860	1860	1860	1860	2
465	20230530	133600	598532113	1860	1860	1860	1860	0
466	20230530	133500	598532113	1860	1860	1860	1860	0
467	20230530	133400	598532113	1860	1860	1860	1860	1
468	20230530	133300	598530253	1860	1860	1860	1860	272
469	20230530	133200	598024333	1859	1859	1859	1859	0
470	20230530	133100	598024333	1859	1859	1859	1859	86
471	20230530	133000	597864459	1858	1858	1858	1858	53
472	20230530	132900	597765985	1860	1859	1860	1859	6
473	20230530	132800	597754830	1857	1857	1857	1857	54
474	20230530	132700	597654552	1858	1858	1858	1858	1
475	20230530	132600	597652694	1859	1859	1859	1859	8
476	20230530	132500	597637822	1860	1860	1860	1860	0
477	20230530	132400	597637822	1860	1860	1860	1860	1000
478	20230530	132300	595777822	1860	1860	1860	1860	0
479	20230530	132200	595777822	1860	1856	1860	1856	136
480	20230530	132100	595525402	1855	1855	1855	1855	0
481	20230530	132000	595525402	1855	1856	1860	1855	846
482	20230530	131900	593953297	1857	1858	1858	1856	717
483	20230530	131800	592621726	1858	1858	1858	1858	3
484	20230530	131700	592616152	1858	1858	1858	1858	5
485	20230530	131600	592606862	1858	1858	1858	1858	81
486	20230530	131500	592456364	1858	1859	1859	1858	67
487	20230530	131400	592331876	1859	1859	1859	1859	0
488	20230530	131300	592331876	1859	1859	1859	1859	200
489	20230530	131200	591960076	1860	1860	1860	1860	8
490	20230530	131100	591945196	1861	1859	1861	1859	3
491	20230530	131000	591939616	1858	1858	1858	1858	0
492	20230530	130900	591939616	1858	1862	1862	1858	169
493	20230530	130800	591625445	1862	1862	1862	1862	0
494	20230530	130700	591625445	1862	1862	1862	1862	11
495	20230530	130600	591604963	1859	1862	1862	1859	350
496	20230530	130500	590953863	1862	1862	1862	1862	1
497	20230530	130400	590952001	1859	1859	1859	1859	2300
498	20230530	130300	586676301	1859	1860	1860	1859	1539
499	20230530	130200	583814851	1864	1860	1864	1860	39
500	20230530	130100	583742163	1864	1864	1864	1864	0
501	20230530	130000	583742163	1864	1864	1864	1864	8
502	20230530	125900	583727251	1864	1867	1867	1864	712
503	20230530	125800	582400047	1864	1860	1864	1860	1103
504	20230530	125700	580344059	1859	1859	1859	1859	1
505	20230530	125600	580342200	1864	1864	1864	1864	5
506	20230530	125500	580332880	1864	1864	1864	1864	2
507	20230530	125400	580329152	1860	1860	1860	1860	0
508	20230530	125300	580329152	1860	1860	1860	1860	110
509	20230530	125200	580124552	1860	1864	1864	1860	51
510	20230530	125100	580029688	1859	1864	1864	1859	4
511	20230530	125000	580022246	1861	1863	1863	1861	2
512	20230530	124900	580018522	1860	1860	1860	1860	0
513	20230530	124800	580018522	1860	1860	1860	1860	0
514	20230530	124700	580018522	1860	1860	1860	1860	1
515	20230530	124600	580016662	1863	1863	1863	1863	0
516	20230530	124500	580016662	1863	1863	1863	1863	0
517	20230530	124400	580016662	1863	1864	1864	1863	2494
518	20230530	124300	575370220	1863	1863	1863	1863	70
519	20230530	124200	575239810	1863	1860	1863	1859	1246
520	20230530	124100	572923459	1860	1860	1860	1860	534
521	20230530	124000	571930219	1860	1860	1860	1860	1
522	20230530	123900	571928359	1859	1859	1859	1859	71
523	20230530	123800	571796370	1864	1864	1864	1864	1765
524	20230530	123700	568506410	1864	1864	1864	1864	178
525	20230530	123600	568174618	1864	1864	1864	1864	99
526	20230530	123500	567990082	1865	1865	1865	1865	10
527	20230530	123400	567971432	1867	1867	1867	1867	0
528	20230530	123300	567971432	1867	1859	1867	1859	571
529	20230530	123200	566909791	1859	1860	1860	1859	251
530	20230530	123100	566442964	1867	1867	1867	1867	5
531	20230530	123000	566433629	1867	1867	1867	1867	0
532	20230530	122900	566433629	1867	1867	1867	1867	4
533	20230530	122800	566426161	1867	1867	1867	1867	20
534	20230530	122700	566388821	1868	1868	1868	1868	4
535	20230530	122600	566381349	1868	1868	1868	1868	6
536	20230530	122500	566370141	1860	1860	1860	1860	939
537	20230530	122400	564623601	1869	1869	1869	1869	0
538	20230530	122300	564623601	1869	1864	1869	1860	3902
539	20230530	122200	557363483	1868	1869	1869	1868	238
540	20230530	122100	556918761	1869	1870	1870	1869	1000
541	20230530	122000	555049624	1870	1870	1870	1870	1500
542	20230530	121900	552244624	1875	1875	1875	1875	14
543	20230530	121800	552218374	1875	1875	1875	1875	50
544	20230530	121700	552124624	1875	1876	1876	1875	20
545	20230530	121600	552087114	1876	1877	1877	1870	6385
546	20230530	121500	540147067	1870	1872	1872	1870	22827
547	20230530	121400	497444123	1872	1872	1872	1872	0
548	20230530	121300	497444123	1872	1876	1877	1872	104
549	20230530	121200	497249176	1876	1876	1876	1876	1
550	20230530	121100	497247300	1872	1872	1872	1872	0
551	20230530	121000	497247300	1872	1875	1875	1872	50
552	20230530	120900	497153664	1874	1874	1874	1874	3
553	20230530	120800	497148042	1876	1876	1876	1876	303
554	20230530	120700	496579614	1874	1874	1874	1874	0
555	20230530	120600	496579614	1874	1874	1874	1874	0
556	20230530	120500	496579614	1874	1874	1874	1874	2327
557	20230530	120400	492218816	1874	1874	1874	1874	0
558	20230530	120300	492218816	1874	1874	1874	1874	3
559	20230530	120200	492213194	1874	1874	1874	1874	5
560	20230530	120100	492203824	1870	1870	1874	1870	428
561	20230530	120000	491403457	1873	1873	1873	1873	0
562	20230530	115900	491403457	1873	1873	1873	1873	0
563	20230530	115800	491403457	1873	1872	1873	1872	44
564	20230530	115700	491321046	1870	1870	1870	1870	291
565	20230530	115600	490776876	1872	1872	1872	1870	1291
566	20230530	115500	488362656	1872	1873	1875	1872	220
567	20230530	115400	487950596	1875	1873	1875	1873	538
568	20230530	115300	486942919	1873	1873	1873	1873	29
569	20230530	115200	486888602	1876	1873	1876	1873	411
570	20230530	115100	486118796	1876	1873	1876	1873	392
571	20230530	115000	485384577	1877	1877	1877	1877	76
572	20230530	114900	485241925	1878	1878	1878	1877	685
573	20230530	114800	483956174	1878	1879	1879	1878	1395
574	20230530	114700	481336294	1878	1878	1878	1878	2493
575	20230530	114600	476654440	1878	1878	1878	1877	326
576	20230530	114500	476042534	1878	1876	1878	1876	205
577	20230530	114400	475657944	1877	1877	1877	1877	734
578	20230530	114300	474280226	1877	1876	1877	1876	2023
579	20230530	114200	470483555	1876	1876	1876	1876	699
580	20230530	114100	469172231	1876	1875	1876	1875	122
581	20230530	114000	468943480	1874	1874	1875	1874	1405
582	20230530	113900	466309911	1874	1873	1874	1873	318
583	20230530	113800	465714296	1873	1871	1873	1871	2922
584	20230530	113700	460244361	1872	1872	1872	1872	0
585	20230530	113600	460244361	1872	1872	1872	1872	10
586	20230530	113500	460225641	1872	1872	1872	1872	3301
587	20230530	113400	454046169	1869	1872	1872	1869	1495
588	20230530	113300	451249520	1872	1872	1872	1872	215
589	20230530	113200	450847040	1872	1871	1872	1871	106
590	20230530	113100	450648704	1871	1871	1871	1871	29
591	20230530	113000	450594445	1872	1872	1872	1871	610
592	20230530	112900	449452527	1871	1870	1871	1870	127
593	20230530	112800	449214961	1870	1870	1870	1870	1581
594	20230530	112700	446258491	1870	1870	1870	1870	630
595	20230530	112600	445080391	1870	1868	1870	1868	3000
596	20230530	112500	439472441	1868	1867	1868	1867	302
597	20230530	112400	438908605	1867	1867	1867	1867	577
598	20230530	112300	437831346	1867	1867	1867	1867	626
599	20230530	112200	436662604	1867	1867	1867	1867	271
600	20230530	112100	436156647	1864	1867	1867	1864	1099
601	20230530	112000	434107807	1867	1868	1868	1867	124
602	20230530	111900	433876186	1868	1867	1868	1867	299
603	20230530	111800	433317758	1867	1866	1867	1866	162
604	20230530	111700	433015315	1865	1865	1865	1865	1
605	20230530	111600	433013450	1865	1865	1865	1865	176
606	20230530	111500	432685210	1865	1865	1865	1865	124
607	20230530	111400	432453950	1865	1865	1865	1865	0
608	20230530	111300	432453950	1865	1865	1865	1865	3
609	20230530	111200	432448355	1865	1865	1865	1865	3
610	20230530	111100	432442760	1865	1865	1865	1865	10
611	20230530	111000	432424110	1865	1865	1865	1865	78
612	20230530	110900	432278640	1865	1865	1865	1865	200
613	20230530	110800	431905640	1865	1867	1867	1865	109
614	20230530	110700	431702337	1867	1867	1867	1867	100
615	20230530	110600	431515637	1867	1867	1867	1867	450
616	20230530	110500	430675487	1867	1867	1867	1867	0
617	20230530	110400	430675487	1867	1864	1867	1864	1000
618	20230530	110300	428809608	1864	1864	1864	1864	5
619	20230530	110200	428800288	1865	1865	1865	1865	0
620	20230530	110100	428800288	1865	1865	1865	1865	2
621	20230530	110000	428796558	1864	1864	1864	1864	13
622	20230530	105900	428772326	1864	1864	1864	1864	3
623	20230530	105800	428766734	1862	1863	1863	1862	56
624	20230530	105700	428662438	1863	1863	1863	1863	26
625	20230530	105600	428614000	1864	1864	1864	1864	0
626	20230530	105500	428614000	1864	1864	1864	1864	0
627	20230530	105400	428614000	1864	1864	1864	1862	574
628	20230530	105300	427545039	1866	1864	1866	1864	53
629	20230530	105200	427446241	1866	1866	1866	1866	19
630	20230530	105100	427410787	1866	1864	1867	1864	6
631	20230530	105000	427399595	1863	1865	1865	1863	1502
632	20230530	104900	424600365	1864	1865	1865	1864	678
633	20230530	104800	423336022	1865	1867	1867	1865	271
634	20230530	104700	422830603	1868	1868	1868	1868	1200
635	20230530	104600	420589003	1868	1867	1868	1865	2921
636	20230530	104500	415141269	1869	1869	1871	1869	4329
637	20230530	104400	407048389	1869	1865	1869	1865	373
638	20230530	104300	406352538	1865	1866	1866	1865	29
639	20230530	104200	406298447	1866	1866	1866	1866	275
640	20230530	104100	405785297	1866	1866	1866	1866	443
641	20230530	104000	404958659	1866	1866	1866	1865	2686
642	20230530	103900	399947583	1865	1869	1869	1865	114
643	20230530	103800	399734521	1865	1870	1870	1865	2615
644	20230530	103700	394846787	1870	1865	1870	1865	6638
645	20230530	103600	382440572	1869	1866	1870	1866	2283
646	20230530	103500	378173282	1865	1858	1865	1858	11804
647	20230530	103400	356195197	1858	1858	1858	1858	1
648	20230530	103300	356193339	1858	1858	1858	1858	1377
649	20230530	103200	353634873	1858	1858	1858	1858	21
650	20230530	103100	353595855	1858	1858	1858	1858	503
651	20230530	103000	352661281	1856	1856	1856	1856	31
652	20230530	102900	352603745	1856	1856	1856	1856	1
653	20230530	102800	352601889	1855	1854	1855	1854	3255
654	20230530	102700	346566118	1854	1854	1856	1853	6465
655	20230530	102600	334575796	1855	1853	1855	1853	1300
656	20230530	102500	332166297	1852	1845	1852	1845	8704
657	20230530	102400	316085036	1840	1840	1840	1840	13
658	20230530	102300	316061116	1840	1840	1840	1840	1
659	20230530	102200	316059276	1840	1840	1840	1840	1908
660	20230530	102100	312548556	1840	1833	1840	1833	92
661	20230530	102000	312379500	1833	1833	1833	1833	0
662	20230530	101900	312379500	1833	1834	1834	1833	200
663	20230530	101800	312012896	1840	1834	1840	1834	581
664	20230530	101700	310944162	1833	1839	1839	1833	452
665	20230530	101600	310114946	1834	1834	1834	1834	100
666	20230530	101500	309931546	1833	1833	1839	1833	245
667	20230530	101400	309482276	1833	1842	1845	1833	9818
668	20230530	101300	291405388	1845	1848	1848	1845	135
669	20230530	101200	291155923	1848	1848	1848	1848	0
670	20230530	101100	291155923	1848	1841	1848	1841	1001
671	20230530	101000	289313075	1841	1842	1842	1841	534
672	20230530	100900	288329971	1841	1846	1847	1841	220
673	20230530	100800	287924231	1847	1843	1848	1842	1002
674	20230530	100700	286073046	1848	1848	1848	1848	190
675	20230530	100600	285721926	1848	1855	1855	1848	10662
676	20230530	100500	266015423	1855	1856	1859	1855	3380
677	20230530	100400	259745489	1855	1848	1855	1848	15141
678	20230530	100300	231716142	1848	1845	1848	1845	4
679	20230530	100200	231708756	1842	1842	1842	1842	0
680	20230530	100100	231708756	1842	1842	1842	1842	0
681	20230530	100000	231708756	1842	1842	1842	1841	2896
682	20230530	095900	226374436	1842	1847	1850	1842	96
683	20230530	095800	226197497	1850	1850	1850	1850	0
684	20230530	095700	226197497	1850	1850	1850	1850	35
685	20230530	095600	226132747	1850	1850	1850	1850	273
686	20230530	095500	225627697	1847	1844	1854	1844	7295
687	20230530	095400	212149739	1840	1837	1840	1837	3527
688	20230530	095300	205663035	1838	1838	1838	1838	0
689	20230530	095200	205663035	1838	1832	1838	1832	501
690	20230530	095100	204745197	1832	1832	1832	1832	2150
691	20230530	095000	200806397	1831	1834	1834	1831	459
692	20230530	094900	199965419	1839	1839	1839	1839	0
693	20230530	094800	199965419	1839	1839	1839	1839	0
694	20230530	094700	199965419	1839	1832	1839	1832	510
695	20230530	094600	199031029	1832	1832	1832	1832	2000
696	20230530	094500	195367029	1832	1832	1832	1832	280
697	20230530	094400	194854069	1840	1832	1840	1832	175
698	20230530	094300	194533421	1832	1832	1832	1832	810
699	20230530	094200	193049501	1832	1838	1838	1832	1646
700	20230530	094100	190025886	1838	1845	1845	1838	1297
701	20230530	094000	187641283	1847	1847	1847	1847	17
702	20230530	093900	187609884	1847	1845	1848	1840	6009
703	20230530	093800	176543406	1845	1843	1845	1843	1015
704	20230530	093700	174672731	1843	1843	1843	1843	2
705	20230530	093600	174669045	1845	1845	1845	1845	162
706	20230530	093500	174370155	1843	1845	1845	1843	21
707	20230530	093400	174331450	1845	1843	1845	1843	625
708	20230530	093300	173178327	1845	1845	1845	1845	102
709	20230530	093200	172990137	1845	1845	1845	1845	310
710	20230530	093100	172418187	1845	1853	1853	1845	286
711	20230530	093000	171890477	1853	1838	1853	1830	18935
712	20230530	092900	136950951	1838	1838	1838	1838	1
713	20230530	092800	136949113	1826	1825	1830	1825	3518
714	20230530	092700	130516259	1817	1820	1820	1817	786
715	20230530	092600	129087797	1825	1825	1825	1825	1002
716	20230530	092500	127259147	1825	1825	1825	1825	8
717	20230530	092400	127244547	1825	1827	1827	1825	3166
718	20230530	092300	121460297	1828	1828	1828	1828	4239
719	20230530	092200	113711405	1829	1829	1829	1828	3630
720	20230530	092100	107073197	1829	1830	1830	1829	2479
721	20230530	092000	102536972	1830	1830	1837	1830	1392
722	20230530	091900	99987197	1830	1830	1830	1830	1002
723	20230530	091800	98153537	1830	1830	1830	1830	5063
724	20230530	091700	88888247	1830	1830	1830	1830	1210
725	20230530	091600	86673947	1830	1830	1830	1830	2274
726	20230530	091500	82512527	1830	1830	1830	1830	192
727	20230530	091400	82161167	1830	1830	1830	1830	1381
728	20230530	091300	79633937	1829	1839	1839	1829	5553
729	20230530	091200	69434199	1840	1839	1840	1839	311
730	20230530	091100	68861999	1840	1845	1845	1840	1385
731	20230530	091000	66311489	1844	1849	1849	1844	4212
732	20230530	090900	58535474	1849	1854	1854	1849	5254
733	20230530	090800	48817197	1851	1852	1855	1851	1200
734	20230530	090700	46595990	1855	1852	1859	1851	1459
735	20230530	090600	43894785	1851	1851	1852	1850	1300
736	20230530	090500	41488655	1863	1862	1863	1850	3852
737	20230530	090400	34326288	1855	1849	1855	1849	5792
738	20230530	090300	23613463	1845	1839	1845	1839	4659
739	20230530	090200	15021223	1839	1844	1844	1839	1826
740	20230530	090100	11655821	1844	1831	1845	1831	4191
741	20230530	090000	3961655	1831	1828	1831	1828	2167