KissMeData/079950/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	204500	1406465829	1862	1862	1862	1862	5000
3	20230531	204400	1406465829	1862	1862	1862	1862	0
4	20230531	204300	1406465829	1862	1862	1862	1862	0
5	20230531	204200	1406465829	1862	1862	1862	1862	0
6	20230531	204100	1406465829	1862	1862	1862	1862	0
7	20230531	204000	1406465829	1862	1862	1862	1862	0
8	20230531	203900	1406465829	1862	1862	1862	1862	0
9	20230531	203800	1406465829	1862	1862	1862	1862	0
10	20230531	203700	1406465829	1862	1862	1862	1862	0
11	20230531	203600	1406465829	1862	1862	1862	1862	0
12	20230531	203500	1406465829	1862	1862	1862	1862	0
13	20230531	203400	1406465829	1862	1862	1862	1862	0
14	20230531	203300	1406465829	1862	1862	1862	1862	0
15	20230531	203200	1406465829	1862	1862	1862	1862	0
16	20230531	203100	1406465829	1862	1862	1862	1862	0
17	20230531	203000	1406465829	1862	1862	1862	1862	0
18	20230531	202900	1406465829	1862	1862	1862	1862	0
19	20230531	202800	1406465829	1862	1862	1862	1862	0
20	20230531	202700	1406465829	1862	1862	1862	1862	0
21	20230531	202600	1406465829	1862	1862	1862	1862	0
22	20230531	202500	1406465829	1862	1862	1862	1862	0
23	20230531	202400	1406465829	1862	1862	1862	1862	0
24	20230531	202300	1406465829	1862	1862	1862	1862	0
25	20230531	202200	1406465829	1862	1862	1862	1862	0
26	20230531	202100	1406465829	1862	1862	1862	1862	0
27	20230531	202000	1406465829	1862	1862	1862	1862	0
28	20230531	201900	1406465829	1862	1862	1862	1862	0
29	20230531	201800	1406465829	1862	1862	1862	1862	0
30	20230531	201700	1406465829	1862	1862	1862	1862	0
31	20230531	201600	1406465829	1862	1862	1862	1862	0
32	20230531	201500	1406465829	1862	1862	1862	1862	5000
33	20230531	201400	1406465829	1862	1862	1862	1862	0
34	20230531	201300	1406465829	1862	1862	1862	1862	0
35	20230531	201200	1406465829	1862	1862	1862	1862	0
36	20230531	201100	1406465829	1862	1862	1862	1862	0
37	20230531	201000	1406465829	1862	1862	1862	1862	0
38	20230531	200900	1406465829	1862	1862	1862	1862	0
39	20230531	200800	1406465829	1862	1862	1862	1862	0
40	20230531	200700	1406465829	1862	1862	1862	1862	0
41	20230531	200600	1406465829	1862	1862	1862	1862	0
42	20230531	200500	1406465829	1862	1862	1862	1862	0
43	20230531	200400	1406465829	1862	1862	1862	1862	0
44	20230531	200300	1406465829	1862	1862	1862	1862	0
45	20230531	200200	1406465829	1862	1862	1862	1862	0
46	20230531	200100	1406465829	1862	1862	1862	1862	0
47	20230531	200000	1406465829	1862	1862	1862	1862	0
48	20230531	195900	1406465829	1862	1862	1862	1862	0
49	20230531	195800	1406465829	1862	1862	1862	1862	0
50	20230531	195700	1406465829	1862	1862	1862	1862	0
51	20230531	195600	1406465829	1862	1862	1862	1862	0
52	20230531	195500	1406465829	1862	1862	1862	1862	0
53	20230531	195400	1406465829	1862	1862	1862	1862	0
54	20230531	195300	1406465829	1862	1862	1862	1862	0
55	20230531	195200	1406465829	1862	1862	1862	1862	0
56	20230531	195100	1406465829	1862	1862	1862	1862	0
57	20230531	195000	1406465829	1862	1862	1862	1862	0
58	20230531	194900	1406465829	1862	1862	1862	1862	0
59	20230531	194800	1406465829	1862	1862	1862	1862	0
60	20230531	194700	1406465829	1862	1862	1862	1862	0
61	20230531	194600	1406465829	1862	1862	1862	1862	0
62	20230531	194500	1406465829	1862	1862	1862	1862	5000
63	20230531	194400	1406465829	1862	1862	1862	1862	0
64	20230531	194300	1406465829	1862	1862	1862	1862	0
65	20230531	194200	1406465829	1862	1862	1862	1862	0
66	20230531	194100	1406465829	1862	1862	1862	1862	0
67	20230531	194000	1406465829	1862	1862	1862	1862	0
68	20230531	193900	1406465829	1862	1862	1862	1862	0
69	20230531	193800	1406465829	1862	1862	1862	1862	0
70	20230531	193700	1406465829	1862	1862	1862	1862	0
71	20230531	193600	1406465829	1862	1862	1862	1862	0
72	20230531	193500	1406465829	1862	1862	1862	1862	0
73	20230531	193400	1406465829	1862	1862	1862	1862	0
74	20230531	193300	1406465829	1862	1862	1862	1862	0
75	20230531	193200	1406465829	1862	1862	1862	1862	0
76	20230531	193100	1406465829	1862	1862	1862	1862	0
77	20230531	193000	1406465829	1862	1862	1862	1862	0
78	20230531	192900	1406465829	1862	1862	1862	1862	0
79	20230531	192800	1406465829	1862	1862	1862	1862	0
80	20230531	192700	1406465829	1862	1862	1862	1862	0
81	20230531	192600	1406465829	1862	1862	1862	1862	0
82	20230531	192500	1406465829	1862	1862	1862	1862	0
83	20230531	192400	1406465829	1862	1862	1862	1862	0
84	20230531	192300	1406465829	1862	1862	1862	1862	0
85	20230531	192200	1406465829	1862	1862	1862	1862	0
86	20230531	192100	1406465829	1862	1862	1862	1862	0
87	20230531	192000	1406465829	1862	1862	1862	1862	0
88	20230531	191900	1406465829	1862	1862	1862	1862	0
89	20230531	191800	1406465829	1862	1862	1862	1862	0
90	20230531	191700	1406465829	1862	1862	1862	1862	0
91	20230531	191600	1406465829	1862	1862	1862	1862	0
92	20230531	191500	1406465829	1862	1862	1862	1862	5000
93	20230531	191400	1406465829	1862	1862	1862	1862	0
94	20230531	191300	1406465829	1862	1862	1862	1862	0
95	20230531	191200	1406465829	1862	1862	1862	1862	0
96	20230531	191100	1406465829	1862	1862	1862	1862	0
97	20230531	191000	1406465829	1862	1862	1862	1862	0
98	20230531	190900	1406465829	1862	1862	1862	1862	0
99	20230531	190800	1406465829	1862	1862	1862	1862	0
100	20230531	190700	1406465829	1862	1862	1862	1862	0
101	20230531	190600	1406465829	1862	1862	1862	1862	0
102	20230531	190500	1406465829	1862	1862	1862	1862	0
103	20230531	190400	1406465829	1862	1862	1862	1862	0
104	20230531	190300	1406465829	1862	1862	1862	1862	0
105	20230531	190200	1406465829	1862	1862	1862	1862	0
106	20230531	190100	1406465829	1862	1862	1862	1862	0
107	20230531	190000	1406465829	1862	1862	1862	1862	0
108	20230531	185900	1406465829	1862	1862	1862	1862	0
109	20230531	185800	1406465829	1862	1862	1862	1862	0
110	20230531	185700	1406465829	1862	1862	1862	1862	0
111	20230531	185600	1406465829	1862	1862	1862	1862	0
112	20230531	185500	1406465829	1862	1862	1862	1862	0
113	20230531	185400	1406465829	1862	1862	1862	1862	0
114	20230531	185300	1406465829	1862	1862	1862	1862	0
115	20230531	185200	1406465829	1862	1862	1862	1862	0
116	20230531	185100	1406465829	1862	1862	1862	1862	0
117	20230531	185000	1406465829	1862	1862	1862	1862	0
118	20230531	184900	1406465829	1862	1862	1862	1862	0
119	20230531	184800	1406465829	1862	1862	1862	1862	0
120	20230531	184700	1406465829	1862	1862	1862	1862	0
121	20230531	184600	1406465829	1862	1862	1862	1862	0
122	20230531	184500	1406465829	1862	1862	1862	1862	5000
123	20230531	184400	1406465829	1862	1862	1862	1862	0
124	20230531	184300	1406465829	1862	1862	1862	1862	0
125	20230531	184200	1406465829	1862	1862	1862	1862	0
126	20230531	184100	1406465829	1862	1862	1862	1862	0
127	20230531	184000	1406465829	1862	1862	1862	1862	0
128	20230531	183900	1406465829	1862	1862	1862	1862	0
129	20230531	183800	1406465829	1862	1862	1862	1862	0
130	20230531	183700	1406465829	1862	1862	1862	1862	0
131	20230531	183600	1406465829	1862	1862	1862	1862	0
132	20230531	183500	1406465829	1862	1862	1862	1862	0
133	20230531	183400	1406465829	1862	1862	1862	1862	0
134	20230531	183300	1406465829	1862	1862	1862	1862	0
135	20230531	183200	1406465829	1862	1862	1862	1862	0
136	20230531	183100	1406465829	1862	1862	1862	1862	0
137	20230531	183000	1406465829	1862	1862	1862	1862	0
138	20230531	182900	1406465829	1862	1862	1862	1862	0
139	20230531	182800	1406465829	1862	1862	1862	1862	0
140	20230531	182700	1406465829	1862	1862	1862	1862	0
141	20230531	182600	1406465829	1862	1862	1862	1862	0
142	20230531	182500	1406465829	1862	1862	1862	1862	0
143	20230531	182400	1406465829	1862	1862	1862	1862	0
144	20230531	182300	1406465829	1862	1862	1862	1862	0
145	20230531	182200	1406465829	1862	1862	1862	1862	0
146	20230531	182100	1406465829	1862	1862	1862	1862	0
147	20230531	182000	1406465829	1862	1862	1862	1862	0
148	20230531	181900	1406465829	1862	1862	1862	1862	0
149	20230531	181800	1406465829	1862	1862	1862	1862	0
150	20230531	181700	1406465829	1862	1862	1862	1862	0
151	20230531	181600	1406465829	1862	1862	1862	1862	0
152	20230531	181500	1406465829	1862	1862	1862	1862	5000
153	20230531	181400	1406465829	1862	1862	1862	1862	0
154	20230531	181300	1406465829	1862	1862	1862	1862	0
155	20230531	181200	1406465829	1862	1862	1862	1862	0
156	20230531	181100	1406465829	1862	1862	1862	1862	0
157	20230531	181000	1406465829	1862	1862	1862	1862	0
158	20230531	180900	1406465829	1862	1862	1862	1862	0
159	20230531	180800	1406465829	1862	1862	1862	1862	0
160	20230531	180700	1406465829	1862	1862	1862	1862	0
161	20230531	180600	1406465829	1862	1862	1862	1862	0
162	20230531	180500	1406465829	1862	1862	1862	1862	0
163	20230531	180400	1406465829	1862	1862	1862	1862	0
164	20230531	180300	1406465829	1862	1862	1862	1862	0
165	20230531	180200	1406465829	1862	1862	1862	1862	0
166	20230531	180100	1406465829	1862	1862	1862	1862	0
167	20230531	180000	1406465829	1862	1862	1862	1862	0
168	20230531	175900	1406465829	1862	1862	1862	1862	0
169	20230531	175800	1406465829	1862	1862	1862	1862	0
170	20230531	175700	1406465829	1862	1862	1862	1862	0
171	20230531	175600	1406465829	1862	1862	1862	1862	0
172	20230531	175500	1406465829	1862	1862	1862	1862	0
173	20230531	175400	1406465829	1862	1862	1862	1862	0
174	20230531	175300	1406465829	1862	1862	1862	1862	0
175	20230531	175200	1406465829	1862	1862	1862	1862	0
176	20230531	175100	1406465829	1862	1862	1862	1862	0
177	20230531	175000	1406465829	1862	1862	1862	1862	0
178	20230531	174900	1406465829	1862	1862	1862	1862	0
179	20230531	174800	1406465829	1862	1862	1862	1862	0
180	20230531	174700	1406465829	1862	1862	1862	1862	0
181	20230531	174600	1406465829	1862	1862	1862	1862	0
182	20230531	174500	1406465829	1862	1862	1862	1862	5000
183	20230531	174400	1406465829	1862	1862	1862	1862	0
184	20230531	174300	1406465829	1862	1862	1862	1862	0
185	20230531	174200	1406465829	1862	1862	1862	1862	0
186	20230531	174100	1406465829	1862	1862	1862	1862	0
187	20230531	174000	1406465829	1862	1862	1862	1862	0
188	20230531	173900	1406465829	1862	1862	1862	1862	0
189	20230531	173800	1406465829	1862	1862	1862	1862	0
190	20230531	173700	1406465829	1862	1862	1862	1862	0
191	20230531	173600	1406465829	1862	1862	1862	1862	0
192	20230531	173500	1406465829	1862	1862	1862	1862	0
193	20230531	173400	1406465829	1862	1862	1862	1862	0
194	20230531	173300	1406465829	1862	1862	1862	1862	0
195	20230531	173200	1406465829	1862	1862	1862	1862	0
196	20230531	173100	1406465829	1862	1862	1862	1862	0
197	20230531	173000	1406465829	1862	1862	1862	1862	0
198	20230531	172900	1406465829	1862	1862	1862	1862	0
199	20230531	172800	1406465829	1862	1862	1862	1862	0
200	20230531	172700	1406465829	1862	1862	1862	1862	0
201	20230531	172600	1406465829	1862	1862	1862	1862	0
202	20230531	172500	1406465829	1862	1862	1862	1862	0
203	20230531	172400	1406465829	1862	1862	1862	1862	0
204	20230531	172300	1406465829	1862	1862	1862	1862	0
205	20230531	172200	1406465829	1862	1862	1862	1862	0
206	20230531	172100	1406465829	1862	1862	1862	1862	0
207	20230531	172000	1406465829	1862	1862	1862	1862	0
208	20230531	171900	1406465829	1862	1862	1862	1862	0
209	20230531	171800	1406465829	1862	1862	1862	1862	0
210	20230531	171700	1406465829	1862	1862	1862	1862	0
211	20230531	171600	1406465829	1862	1862	1862	1862	0
212	20230531	171500	1406465829	1862	1862	1862	1862	5000
213	20230531	171400	1406465829	1862	1862	1862	1862	0
214	20230531	171300	1406465829	1862	1862	1862	1862	0
215	20230531	171200	1406465829	1862	1862	1862	1862	0
216	20230531	171100	1406465829	1862	1862	1862	1862	0
217	20230531	171000	1406465829	1862	1862	1862	1862	0
218	20230531	170900	1406465829	1862	1862	1862	1862	0
219	20230531	170800	1406465829	1862	1862	1862	1862	0
220	20230531	170700	1406465829	1862	1862	1862	1862	0
221	20230531	170600	1406465829	1862	1862	1862	1862	0
222	20230531	170500	1406465829	1862	1862	1862	1862	0
223	20230531	170400	1406465829	1862	1862	1862	1862	0
224	20230531	170300	1406465829	1862	1862	1862	1862	0
225	20230531	170200	1406465829	1862	1862	1862	1862	0
226	20230531	170100	1406465829	1862	1862	1862	1862	0
227	20230531	170000	1406465829	1862	1862	1862	1862	0
228	20230531	165900	1406465829	1862	1862	1862	1862	0
229	20230531	165800	1406465829	1862	1862	1862	1862	0
230	20230531	165700	1406465829	1862	1862	1862	1862	0
231	20230531	165600	1406465829	1862	1862	1862	1862	0
232	20230531	165500	1406465829	1862	1862	1862	1862	0
233	20230531	165400	1406465829	1862	1862	1862	1862	0
234	20230531	165300	1406465829	1862	1862	1862	1862	0
235	20230531	165200	1406465829	1862	1862	1862	1862	0
236	20230531	165100	1406465829	1862	1862	1862	1862	0
237	20230531	165000	1406465829	1862	1862	1862	1862	0
238	20230531	164900	1406465829	1862	1862	1862	1862	0
239	20230531	164800	1406465829	1862	1862	1862	1862	0
240	20230531	164700	1406465829	1862	1862	1862	1862	0
241	20230531	164600	1406465829	1862	1862	1862	1862	0
242	20230531	164500	1406465829	1862	1862	1862	1862	5000
243	20230531	164400	1406465829	1862	1862	1862	1862	0
244	20230531	164300	1406465829	1862	1862	1862	1862	0
245	20230531	164200	1406465829	1862	1862	1862	1862	0
246	20230531	164100	1406465829	1862	1862	1862	1862	0
247	20230531	164000	1406465829	1862	1862	1862	1862	0
248	20230531	163900	1406465829	1862	1862	1862	1862	0
249	20230531	163800	1406465829	1862	1862	1862	1862	0
250	20230531	163700	1406465829	1862	1862	1862	1862	0
251	20230531	163600	1406465829	1862	1862	1862	1862	0
252	20230531	163500	1406465829	1862	1862	1862	1862	0
253	20230531	163400	1406465829	1862	1862	1862	1862	0
254	20230531	163300	1406465829	1862	1862	1862	1862	0
255	20230531	163200	1406465829	1862	1862	1862	1862	0
256	20230531	163100	1406465829	1862	1862	1862	1862	0
257	20230531	163000	1406465829	1862	1862	1862	1862	0
258	20230531	162900	1406465829	1862	1862	1862	1862	0
259	20230531	162800	1406465829	1862	1862	1862	1862	0
260	20230531	162700	1406465829	1862	1862	1862	1862	0
261	20230531	162600	1406465829	1862	1862	1862	1862	0
262	20230531	162500	1406465829	1862	1862	1862	1862	0
263	20230531	162400	1406465829	1862	1862	1862	1862	0
264	20230531	162300	1406465829	1862	1862	1862	1862	0
265	20230531	162200	1406465829	1862	1862	1862	1862	0
266	20230531	162100	1406465829	1862	1862	1862	1862	0
267	20230531	162000	1406465829	1862	1862	1862	1862	0
268	20230531	161900	1406465829	1862	1862	1862	1862	0
269	20230531	161800	1406465829	1862	1862	1862	1862	0
270	20230531	161700	1406465829	1862	1862	1862	1862	0
271	20230531	161600	1406465829	1862	1862	1862	1862	0
272	20230531	161500	1406465829	1862	1862	1862	1862	5000
273	20230531	161400	1406465829	1862	1862	1862	1862	0
274	20230531	161300	1406465829	1862	1862	1862	1862	0
275	20230531	161200	1406465829	1862	1862	1862	1862	0
276	20230531	161100	1406465829	1862	1862	1862	1862	0
277	20230531	161000	1406465829	1862	1862	1862	1862	0
278	20230531	160900	1406465829	1862	1862	1862	1862	0
279	20230531	160800	1406465829	1862	1862	1862	1862	0
280	20230531	160700	1406465829	1862	1862	1862	1862	0
281	20230531	160600	1406465829	1862	1862	1862	1862	0
282	20230531	160500	1406465829	1862	1862	1862	1862	0
283	20230531	160400	1406465829	1862	1862	1862	1862	0
284	20230531	160300	1406465829	1862	1862	1862	1862	0
285	20230531	160200	1406465829	1862	1862	1862	1862	0
286	20230531	160100	1406465829	1862	1862	1862	1862	0
287	20230531	160000	1406465829	1862	1862	1862	1862	0
288	20230531	155900	1406465829	1862	1862	1862	1862	0
289	20230531	155800	1406465829	1862	1862	1862	1862	0
290	20230531	155700	1406465829	1862	1862	1862	1862	0
291	20230531	155600	1406465829	1862	1862	1862	1862	0
292	20230531	155500	1406465829	1862	1862	1862	1862	0
293	20230531	155400	1406465829	1862	1862	1862	1862	0
294	20230531	155300	1406465829	1862	1862	1862	1862	0
295	20230531	155200	1406465829	1862	1862	1862	1862	0
296	20230531	155100	1406465829	1862	1862	1862	1862	0
297	20230531	155000	1406465829	1862	1862	1862	1862	0
298	20230531	154900	1406465829	1862	1862	1862	1862	0
299	20230531	154800	1406465829	1862	1862	1862	1862	0
300	20230531	154700	1406465829	1862	1862	1862	1862	0
301	20230531	154600	1406465829	1862	1862	1862	1862	0
302	20230531	154500	1406465829	1862	1862	1862	1862	5000
303	20230531	154400	1406465829	1862	1862	1862	1862	0
304	20230531	154300	1406465829	1862	1862	1862	1862	0
305	20230531	154200	1406465829	1862	1862	1862	1862	0
306	20230531	154100	1406465829	1862	1862	1862	1862	0
307	20230531	154000	1406465829	1862	1862	1862	1862	0
308	20230531	153900	1406465829	1862	1862	1862	1862	0
309	20230531	153800	1406465829	1862	1862	1862	1862	0
310	20230531	153700	1406465829	1862	1862	1862	1862	0
311	20230531	153600	1406465829	1862	1862	1862	1862	0
312	20230531	153500	1406465829	1862	1862	1862	1862	0
313	20230531	153400	1406465829	1862	1862	1862	1862	0
314	20230531	153300	1406465829	1862	1862	1862	1862	0
315	20230531	153200	1406465829	1862	1862	1862	1862	0
316	20230531	153100	1406465829	1862	1862	1862	1862	0
317	20230531	153000	1406465829	1862	1862	1862	1862	5000
318	20230531	152900	1397155829	1860	1860	1860	1860	0
319	20230531	152800	1397155829	1860	1860	1860	1860	0
320	20230531	152700	1397155829	1860	1860	1860	1860	0
321	20230531	152600	1397155829	1860	1860	1860	1860	0
322	20230531	152500	1397155829	1860	1860	1860	1860	0
323	20230531	152400	1397155829	1860	1860	1860	1860	0
324	20230531	152300	1397155829	1860	1860	1860	1860	0
325	20230531	152200	1397155829	1860	1860	1860	1860	0
326	20230531	152100	1397155829	1860	1860	1860	1860	0
327	20230531	152000	1397155829	1860	1860	1860	1860	0
328	20230531	151900	1397155829	1860	1860	1861	1860	774
329	20230531	151800	1395715972	1860	1861	1861	1860	1078
330	20230531	151700	1393710719	1861	1863	1863	1861	2680
331	20230531	151600	1388719773	1864	1868	1868	1863	95
332	20230531	151500	1388542400	1869	1868	1869	1863	3056
333	20230531	151400	1382841633	1869	1869	1869	1869	3888
334	20230531	151300	1375574961	1869	1869	1869	1869	50
335	20230531	151200	1375481511	1870	1869	1870	1869	475
336	20230531	151100	1374593724	1870	1870	1870	1868	960
337	20230531	151000	1372799100	1870	1870	1870	1870	457
338	20230531	150900	1371944510	1872	1872	1872	1872	100
339	20230531	150800	1371757310	1872	1869	1872	1869	1914
340	20230531	150700	1368175583	1869	1869	1869	1869	277
341	20230531	150600	1367657870	1869	1870	1870	1869	577
342	20230531	150500	1366579357	1869	1871	1871	1869	1228
343	20230531	150400	1364283643	1872	1872	1872	1871	181
344	20230531	150300	1363944961	1872	1872	1872	1870	2511
345	20230531	150200	1359247093	1873	1873	1873	1872	3137
346	20230531	150100	1353373492	1876	1873	1876	1873	173
347	20230531	150000	1353049445	1873	1873	1873	1873	1
348	20230531	145900	1353047572	1873	1873	1873	1873	6
349	20230531	145800	1353036334	1876	1873	1876	1872	336
350	20230531	145700	1352407004	1873	1872	1873	1872	575
351	20230531	145600	1351330567	1873	1875	1875	1873	304
352	20230531	145500	1350761135	1876	1876	1876	1876	499
353	20230531	145400	1349825011	1876	1876	1876	1873	763
354	20230531	145300	1348394677	1873	1877	1877	1873	8676
355	20230531	145200	1332122692	1879	1879	1879	1877	1263
356	20230531	145100	1329750722	1880	1879	1880	1879	72
357	20230531	145000	1329615433	1880	1880	1880	1880	1454
358	20230531	144900	1326881913	1885	1880	1885	1880	501
359	20230531	144800	1325940028	1885	1880	1885	1880	72
360	20230531	144700	1325804658	1880	1881	1881	1880	151
361	20230531	144600	1325520678	1882	1886	1886	1880	186
362	20230531	144500	1325170845	1881	1883	1886	1881	247
363	20230531	144400	1324705963	1883	1886	1886	1883	117
364	20230531	144300	1324485549	1886	1886	1886	1886	11
365	20230531	144200	1324464803	1886	1886	1886	1886	0
366	20230531	144100	1324464803	1886	1886	1886	1886	0
367	20230531	144000	1324464803	1886	1886	1886	1886	1
368	20230531	143900	1324462917	1883	1883	1883	1883	1557
369	20230531	143800	1321531086	1886	1886	1886	1886	0
370	20230531	143700	1321531086	1886	1886	1886	1886	10
371	20230531	143600	1321512226	1887	1887	1887	1887	0
372	20230531	143500	1321512226	1887	1887	1887	1887	0
373	20230531	143400	1321512226	1887	1884	1887	1883	470
374	20230531	143300	1320627016	1884	1888	1888	1884	267
375	20230531	143200	1320123160	1888	1888	1888	1888	0
376	20230531	143100	1320123160	1888	1887	1888	1886	224
377	20230531	143000	1319700570	1887	1887	1887	1887	20
378	20230531	142900	1319662830	1888	1888	1888	1888	529
379	20230531	142800	1318664078	1888	1888	1888	1888	0
380	20230531	142700	1318664078	1888	1888	1888	1888	0
381	20230531	142600	1318664078	1888	1887	1888	1887	569
382	20230531	142500	1317590136	1888	1886	1888	1886	113
383	20230531	142400	1317377006	1886	1886	1886	1886	0
384	20230531	142300	1317377006	1886	1880	1886	1880	1251
385	20230531	142200	1315021693	1883	1880	1883	1880	102
386	20230531	142100	1314829930	1883	1883	1883	1883	0
387	20230531	142000	1314829930	1883	1879	1883	1879	3567
388	20230531	141900	1308124597	1880	1879	1880	1879	573
389	20230531	141800	1307047929	1880	1877	1880	1877	103
390	20230531	141700	1306854592	1877	1877	1877	1877	100
391	20230531	141600	1306666892	1878	1880	1880	1878	1000
392	20230531	141500	1304787892	1880	1880	1880	1880	0
393	20230531	141400	1304787892	1880	1880	1880	1880	0
394	20230531	141300	1304787892	1880	1880	1880	1880	30
395	20230531	141200	1304731492	1880	1880	1880	1880	1
396	20230531	141100	1304729612	1877	1877	1877	1877	0
397	20230531	141000	1304729612	1877	1877	1877	1877	40
398	20230531	140900	1304654532	1880	1879	1880	1879	2
399	20230531	140800	1304650773	1877	1877	1877	1877	0
400	20230531	140700	1304650773	1877	1877	1877	1877	0
401	20230531	140600	1304650773	1877	1880	1880	1877	2362
402	20230531	140500	1300217286	1877	1877	1877	1877	40
403	20230531	140400	1300142206	1877	1879	1879	1877	1532
404	20230531	140300	1297265197	1878	1878	1878	1878	0
405	20230531	140200	1297265197	1878	1878	1878	1878	0
406	20230531	140100	1297265197	1878	1878	1878	1878	1036
407	20230531	140000	1295319589	1878	1878	1880	1878	62
408	20230531	135900	1295203113	1878	1878	1878	1878	124
409	20230531	135800	1294970241	1878	1878	1878	1878	77
410	20230531	135700	1294825635	1879	1879	1879	1879	27
411	20230531	135600	1294774902	1878	1878	1878	1878	22
412	20230531	135500	1294733586	1878	1878	1878	1878	0
413	20230531	135400	1294733586	1878	1879	1879	1878	2960
414	20230531	135300	1289174199	1880	1878	1880	1878	320
415	20230531	135200	1288573229	1878	1880	1880	1878	75
416	20230531	135100	1288432337	1880	1880	1880	1880	0
417	20230531	135000	1288432337	1880	1880	1880	1880	0
418	20230531	134900	1288432337	1880	1880	1880	1880	0
419	20230531	134800	1288432337	1880	1880	1880	1880	1004
420	20230531	134700	1286544817	1880	1880	1880	1880	53
421	20230531	134600	1286445177	1879	1879	1879	1879	696
422	20230531	134500	1285137393	1879	1883	1883	1879	71
423	20230531	134400	1285003980	1879	1879	1879	1879	2971
424	20230531	134300	1279421471	1879	1879	1879	1879	120
425	20230531	134200	1279195991	1879	1879	1879	1879	31
426	20230531	134100	1279137742	1880	1880	1880	1879	66
427	20230531	134000	1279013677	1880	1880	1880	1880	1491
428	20230531	133900	1276210597	1883	1880	1883	1880	43
429	20230531	133800	1276129754	1880	1880	1880	1880	15
430	20230531	133700	1276101554	1879	1881	1881	1879	1991
431	20230531	133600	1272359196	1880	1880	1880	1880	40
432	20230531	133500	1272283996	1883	1883	1883	1883	0
433	20230531	133400	1272283996	1883	1883	1883	1883	0
434	20230531	133300	1272283996	1883	1883	1883	1883	0
435	20230531	133200	1272283996	1883	1879	1883	1879	176
436	20230531	133100	1271953288	1879	1879	1879	1879	383
437	20230531	133000	1271233631	1879	1879	1879	1879	333
438	20230531	132900	1270607924	1879	1879	1879	1879	2
439	20230531	132800	1270604166	1880	1879	1880	1879	443
440	20230531	132700	1269771747	1880	1886	1886	1880	455
441	20230531	132600	1268915483	1882	1886	1886	1882	16
442	20230531	132500	1268885361	1885	1885	1885	1885	0
443	20230531	132400	1268885361	1885	1885	1885	1885	200
444	20230531	132300	1268508361	1885	1885	1885	1885	0
445	20230531	132200	1268508361	1885	1885	1885	1885	0
446	20230531	132100	1268508361	1885	1885	1885	1885	200
447	20230531	132000	1268131361	1885	1885	1885	1885	0
448	20230531	131900	1268131361	1885	1885	1885	1885	100
449	20230531	131800	1267942861	1885	1879	1885	1879	157
450	20230531	131700	1267647852	1879	1880	1880	1879	4610
451	20230531	131600	1258983770	1880	1882	1882	1880	1069
452	20230531	131500	1256973520	1882	1882	1882	1882	380
453	20230531	131400	1256258360	1882	1882	1882	1882	1593
454	20230531	131300	1253260334	1883	1884	1884	1883	449
455	20230531	131200	1252414594	1883	1882	1883	1882	731
456	20230531	131100	1251038172	1883	1883	1883	1883	0
457	20230531	131000	1251038172	1883	1883	1883	1882	561
458	20230531	130900	1249981936	1883	1882	1883	1882	11
459	20230531	130800	1249961224	1881	1881	1886	1881	105
460	20230531	130700	1249763714	1880	1883	1883	1880	6206
461	20230531	130600	1238084202	1886	1886	1886	1886	0
462	20230531	130500	1238084202	1886	1886	1886	1886	0
463	20230531	130400	1238084202	1886	1886	1886	1886	0
464	20230531	130300	1238084202	1886	1886	1886	1886	10
465	20230531	130200	1238065342	1884	1884	1884	1884	1605
466	20230531	130100	1235041522	1884	1884	1884	1884	703
467	20230531	130000	1233717070	1887	1887	1887	1887	155
468	20230531	125900	1233424585	1887	1887	1887	1887	0
469	20230531	125800	1233424585	1887	1885	1887	1884	687
470	20230531	125700	1232130268	1884	1886	1886	1884	13
471	20230531	125600	1232105774	1887	1886	1887	1886	130
472	20230531	125500	1231860593	1886	1886	1886	1886	1
473	20230531	125400	1231858707	1883	1885	1885	1883	906
474	20230531	125300	1230151286	1885	1886	1886	1885	181
475	20230531	125200	1229810027	1887	1891	1895	1887	145
476	20230531	125100	1229536129	1894	1894	1895	1894	87
477	20230531	125000	1229371344	1894	1889	1894	1889	79
478	20230531	124900	1229222018	1888	1889	1889	1888	807
479	20230531	124800	1227697625	1890	1893	1893	1890	2990
480	20230531	124700	1222045396	1895	1895	1895	1895	443
481	20230531	124600	1221205911	1897	1897	1897	1897	4
482	20230531	124500	1221198323	1896	1898	1898	1896	178
483	20230531	124400	1220860828	1897	1898	1898	1897	16
484	20230531	124300	1220830469	1897	1897	1898	1897	18
485	20230531	124200	1220796317	1898	1897	1898	1897	12
486	20230531	124100	1220773547	1898	1897	1898	1897	13
487	20230531	124000	1220748880	1898	1897	1898	1897	204
488	20230531	123900	1220361889	1898	1898	1898	1898	14
489	20230531	123800	1220335317	1897	1898	1899	1897	33
490	20230531	123700	1220272681	1899	1899	1900	1898	95
491	20230531	123600	1220092271	1900	1902	1902	1899	874
492	20230531	123500	1218432486	1901	1898	1902	1898	106
493	20230531	123400	1218231083	1899	1899	1899	1899	2
494	20230531	123300	1218227285	1900	1900	1900	1900	10
495	20230531	123200	1218208285	1900	1899	1901	1898	750
496	20230531	123100	1216783300	1900	1902	1902	1897	981
497	20230531	123000	1214922308	1901	1896	1902	1896	731
498	20230531	122900	1213536321	1896	1896	1896	1896	11
499	20230531	122800	1213515465	1896	1903	1903	1896	4177
500	20230531	122700	1205572238	1903	1903	1903	1900	83
501	20230531	122600	1205414293	1903	1901	1903	1901	4
502	20230531	122500	1205406685	1903	1903	1903	1903	3
503	20230531	122400	1205400976	1900	1904	1904	1895	2810
504	20230531	122300	1200062744	1904	1899	1904	1899	3505
505	20230531	122200	1193401041	1899	1899	1899	1899	210
506	20230531	122100	1193002251	1899	1896	1899	1896	1500
507	20230531	122000	1190155939	1896	1896	1896	1896	0
508	20230531	121900	1190155939	1896	1896	1896	1896	0
509	20230531	121800	1190155939	1896	1894	1896	1894	86
510	20230531	121700	1189992987	1894	1894	1894	1894	4097
511	20230531	121600	1182233269	1889	1889	1889	1889	700
512	20230531	121500	1180910969	1889	1889	1889	1889	991
513	20230531	121400	1179038970	1889	1889	1889	1889	118
514	20230531	121300	1178816068	1889	1889	1894	1889	3
515	20230531	121200	1178810396	1890	1890	1890	1890	0
516	20230531	121100	1178810396	1890	1890	1890	1890	127
517	20230531	121000	1178570366	1889	1889	1889	1889	0
518	20230531	120900	1178570366	1889	1891	1891	1889	1263
519	20230531	120800	1176183022	1891	1895	1896	1891	1672
520	20230531	120700	1173021256	1896	1894	1897	1891	615
521	20230531	120600	1171858228	1896	1897	1897	1896	18
522	20230531	120500	1171824089	1896	1896	1897	1896	9
523	20230531	120400	1171807021	1897	1897	1897	1897	3
524	20230531	120300	1171801330	1890	1896	1897	1890	144
525	20230531	120200	1171529157	1897	1892	1897	1890	925
526	20230531	120100	1169779870	1896	1896	1896	1896	46
527	20230531	120000	1169692654	1896	1896	1896	1896	0
528	20230531	115900	1169692654	1896	1892	1896	1892	1024
529	20230531	115800	1167752402	1895	1895	1895	1895	4
530	20230531	115700	1167744822	1896	1893	1896	1893	304
531	20230531	115600	1167169347	1896	1896	1896	1896	0
532	20230531	115500	1167169347	1896	1896	1896	1896	0
533	20230531	115400	1167169347	1896	1896	1896	1896	100
534	20230531	115300	1166979747	1896	1894	1896	1893	239
535	20230531	115200	1166527198	1896	1894	1896	1893	49
536	20230531	115100	1166434397	1894	1894	1894	1894	8
537	20230531	115000	1166419245	1894	1897	1897	1894	210
538	20230531	114900	1166021185	1896	1893	1896	1893	489
539	20230531	114800	1165094908	1893	1890	1893	1890	4100
540	20230531	114700	1157335201	1890	1890	1890	1890	349
541	20230531	114600	1156675591	1887	1887	1887	1887	102
542	20230531	114500	1156483117	1890	1890	1890	1890	3
543	20230531	114400	1156477447	1890	1889	1890	1889	501
544	20230531	114300	1155530938	1889	1888	1889	1888	4
545	20230531	114200	1155523385	1889	1889	1889	1889	0
546	20230531	114100	1155523385	1889	1889	1889	1889	0
547	20230531	114000	1155523385	1889	1889	1889	1889	0
548	20230531	113900	1155523385	1889	1889	1889	1889	1
549	20230531	113800	1155521496	1886	1889	1889	1886	20
550	20230531	113700	1155483773	1886	1886	1886	1886	0
551	20230531	113600	1155483773	1886	1889	1889	1886	1157
552	20230531	113500	1153301668	1886	1886	1886	1886	168
553	20230531	113400	1152984820	1886	1886	1886	1886	1
554	20230531	113300	1152982934	1887	1887	1887	1887	1187
555	20230531	113200	1150743065	1890	1887	1890	1887	54
556	20230531	113100	1150641161	1887	1887	1887	1887	63
557	20230531	113000	1150522280	1887	1890	1890	1887	338
558	20230531	112900	1149884471	1887	1887	1887	1887	0
559	20230531	112800	1149884471	1887	1887	1887	1887	0
560	20230531	112700	1149884471	1887	1887	1887	1887	561
561	20230531	112600	1148825864	1891	1892	1892	1890	1101
562	20230531	112500	1146742973	1893	1893	1893	1893	0
563	20230531	112400	1146742973	1893	1892	1893	1889	234
564	20230531	112300	1146300567	1893	1893	1893	1893	200
565	20230531	112200	1145921967	1894	1894	1894	1894	0
566	20230531	112100	1145921967	1894	1893	1894	1893	13
567	20230531	112000	1145897346	1894	1896	1896	1889	58
568	20230531	111900	1145787707	1897	1897	1897	1896	519
569	20230531	111800	1144803678	1897	1893	1898	1893	40
570	20230531	111700	1144727855	1893	1883	1893	1883	2687
571	20230531	111600	1139660548	1883	1884	1884	1881	90
572	20230531	111500	1139491245	1883	1882	1884	1882	396
573	20230531	111400	1138745649	1883	1882	1883	1882	290
574	20230531	111300	1138199629	1882	1882	1883	1880	204
575	20230531	111200	1137816043	1883	1878	1883	1877	405
576	20230531	111100	1137054682	1878	1879	1884	1878	5408
577	20230531	111000	1126891170	1880	1883	1884	1880	2288
578	20230531	110900	1122587450	1883	1885	1885	1883	427
579	20230531	110800	1121783340	1884	1892	1892	1884	865
580	20230531	110700	1120150963	1892	1886	1895	1886	628
581	20230531	110600	1118965430	1886	1885	1886	1883	1348
582	20230531	110500	1116426495	1886	1885	1886	1883	3970
583	20230531	110400	1108948048	1886	1893	1894	1885	6945
584	20230531	110300	1095842497	1894	1895	1895	1889	2106
585	20230531	110200	1091861733	1890	1890	1897	1887	1036
586	20230531	110100	1089904625	1887	1895	1895	1887	12432
587	20230531	110000	1066382245	1896	1896	1897	1896	4
588	20230531	105900	1066374660	1897	1898	1898	1897	3
589	20230531	105800	1066368968	1897	1898	1898	1895	118
590	20230531	105700	1066145151	1898	1897	1898	1894	47
591	20230531	105600	1066056105	1898	1897	1898	1896	518
592	20230531	105500	1065073448	1898	1898	1898	1898	0
593	20230531	105400	1065073448	1898	1898	1898	1898	71
594	20230531	105300	1064938690	1898	1898	1898	1898	17
595	20230531	105200	1064906424	1898	1899	1899	1897	361
596	20230531	105100	1064221597	1897	1897	1899	1896	960
597	20230531	105000	1062400474	1896	1898	1898	1894	465
598	20230531	104900	1061519588	1894	1898	1899	1894	8348
599	20230531	104800	1045689628	1899	1898	1899	1898	59
600	20230531	104700	1045577645	1899	1898	1899	1898	1016
601	20230531	104600	1043649275	1899	1899	1900	1899	59
602	20230531	104500	1043537232	1897	1898	1899	1897	923
603	20230531	104400	1041785538	1899	1899	1899	1898	12
604	20230531	104300	1041762755	1898	1900	1900	1898	193
605	20230531	104200	1041396253	1900	1900	1900	1899	337
606	20230531	104100	1040755988	1900	1897	1900	1897	1437
607	20230531	104000	1038029980	1902	1898	1904	1898	203
608	20230531	103900	1037644670	1898	1898	1898	1898	100
609	20230531	103800	1037454870	1905	1903	1905	1903	9
610	20230531	103700	1037437729	1905	1905	1905	1897	354
611	20230531	103600	1036765847	1905	1905	1905	1905	150
612	20230531	103500	1036480097	1905	1905	1905	1905	200
613	20230531	103400	1036099097	1905	1896	1905	1896	816
614	20230531	103300	1034551817	1905	1905	1905	1895	105
615	20230531	103200	1034352392	1905	1898	1905	1898	1682
616	20230531	103100	1031157434	1898	1896	1898	1896	502
617	20230531	103000	1030205638	1896	1897	1897	1896	172
618	20230531	102900	1029879516	1897	1898	1898	1897	345
619	20230531	102800	1029224950	1894	1896	1898	1894	711
620	20230531	102700	1027877323	1898	1899	1899	1898	206
621	20230531	102600	1027486334	1897	1900	1904	1897	2725
622	20230531	102500	1022310971	1900	1900	1904	1900	1657
623	20230531	102400	1019162219	1900	1907	1907	1900	10206
624	20230531	102300	999737749	1907	1910	1911	1907	15236
625	20230531	102200	970639229	1911	1911	1911	1911	513
626	20230531	102100	969658886	1911	1911	1911	1911	464
627	20230531	102000	968772182	1912	1911	1912	1911	1015
628	20230531	101900	966832502	1911	1913	1913	1911	13660
629	20230531	101800	940721310	1913	1919	1919	1912	11239
630	20230531	101700	919214323	1919	1919	1919	1919	1
631	20230531	101600	919212404	1914	1918	1919	1914	7410
632	20230531	101500	905022209	1920	1919	1920	1915	4105
633	20230531	101400	897154831	1919	1920	1920	1918	1518
634	20230531	101300	894242169	1918	1918	1918	1917	600
635	20230531	101200	893091399	1920	1919	1920	1919	701
636	20230531	101100	891746179	1919	1917	1919	1917	2234
637	20230531	101000	887463567	1918	1918	1918	1918	173
638	20230531	100900	887131753	1917	1917	1917	1917	271
639	20230531	100800	886612246	1918	1919	1919	1918	607
640	20230531	100700	885447718	1919	1917	1919	1917	1591
641	20230531	100600	882397769	1918	1919	1919	1917	1027
642	20230531	100500	880428512	1919	1920	1920	1919	1012
643	20230531	100400	878485567	1924	1924	1924	1924	1
644	20230531	100300	878483643	1924	1923	1924	1921	1060
645	20230531	100200	876445931	1923	1925	1925	1923	799
646	20230531	100100	874908654	1926	1926	1926	1926	0
647	20230531	100000	874908654	1926	1926	1926	1926	1
648	20230531	095900	874906728	1926	1926	1926	1924	3002
649	20230531	095800	869128863	1926	1926	1926	1925	229
650	20230531	095700	868687886	1926	1926	1926	1926	105
651	20230531	095600	868485656	1926	1925	1926	1925	833
652	20230531	095500	866881388	1926	1925	1926	1924	2226
653	20230531	095400	862598060	1924	1923	1924	1922	432
654	20230531	095300	861767286	1923	1927	1927	1923	12497
655	20230531	095200	837729082	1927	1927	1927	1927	57
656	20230531	095100	837619243	1925	1925	1927	1925	829
657	20230531	095000	836023310	1925	1926	1927	1924	3400
658	20230531	094900	829476059	1925	1924	1925	1924	395
659	20230531	094800	828715875	1923	1923	1925	1922	1527
660	20230531	094700	825780130	1926	1922	1926	1922	486
661	20230531	094600	824845979	1922	1919	1922	1919	1353
662	20230531	094500	822247757	1919	1920	1921	1918	3023
663	20230531	094400	816447154	1921	1922	1922	1921	176
664	20230531	094300	816108908	1921	1920	1921	1919	1527
665	20230531	094200	813178073	1923	1923	1923	1923	0
666	20230531	094100	813178073	1923	1919	1923	1919	656
667	20230531	094000	811919205	1919	1922	1922	1919	1475
668	20230531	093900	809087334	1923	1923	1927	1923	578
669	20230531	093800	807975825	1928	1928	1928	1928	1
670	20230531	093700	807973897	1928	1928	1928	1926	44
671	20230531	093600	807889069	1927	1928	1928	1927	682
672	20230531	093500	806574683	1927	1927	1927	1927	1514
673	20230531	093400	803657205	1927	1917	1927	1917	4817
674	20230531	093300	794399562	1921	1916	1921	1915	1916
675	20230531	093200	790728033	1916	1919	1919	1916	7981
676	20230531	093100	775422610	1919	1921	1923	1919	1675
677	20230531	093000	772207198	1920	1920	1921	1919	175
678	20230531	092900	771871320	1919	1920	1921	1919	2386
679	20230531	092800	767291188	1920	1921	1921	1920	1155
680	20230531	092700	765073206	1923	1923	1923	1917	2075
681	20230531	092600	761090141	1923	1918	1924	1916	5404
682	20230531	092500	750720516	1918	1923	1923	1918	2822
683	20230531	092400	745304437	1923	1919	1924	1917	1739
684	20230531	092300	741968615	1919	1922	1923	1916	14992
685	20230531	092200	713193871	1922	1924	1924	1922	2087
686	20230531	092100	709181059	1923	1926	1929	1923	7472
687	20230531	092000	694804738	1930	1929	1930	1925	2035
688	20230531	091900	690880969	1929	1934	1934	1928	674
689	20230531	091800	689579012	1936	1937	1937	1934	2005
690	20230531	091700	685697715	1936	1927	1936	1927	2767
691	20230531	091600	680344153	1937	1920	1937	1920	8159
692	20230531	091500	664596231	1920	1927	1927	1919	9281
693	20230531	091400	646755847	1927	1929	1935	1927	4798
694	20230531	091300	637506638	1935	1928	1935	1927	5068
695	20230531	091200	627731070	1937	1931	1939	1927	5216
696	20230531	091100	617651008	1931	1926	1942	1925	2060
697	20230531	091000	613658991	1940	1930	1940	1924	12474
698	20230531	090900	589624252	1930	1938	1938	1928	1525
699	20230531	090800	586676774	1928	1938	1948	1928	4393
700	20230531	090700	578150652	1938	1922	1938	1921	3078
701	20230531	090600	572234623	1921	1930	1934	1921	14916
702	20230531	090500	543520207	1930	1950	1950	1930	21391
703	20230531	090400	502073851	1949	1940	1956	1939	10925
704	20230531	090300	480827247	1940	1935	1940	1930	22082
705	20230531	090200	438149581	1935	1955	1955	1935	48453
706	20230531	090100	343892050	1954	1964	1966	1940	49976
707	20230531	090000	246153708	1964	2030	2030	1960	122895