KissMeData/131180/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	211400	53208612	1401	1401	1401	1401	455
3	20230531	211300	53208612	1401	1401	1401	1401	0
4	20230531	211200	53208612	1401	1401	1401	1401	0
5	20230531	211100	53208612	1401	1401	1401	1401	0
6	20230531	211000	53208612	1401	1401	1401	1401	0
7	20230531	210900	53208612	1401	1401	1401	1401	0
8	20230531	210800	53208612	1401	1401	1401	1401	0
9	20230531	210700	53208612	1401	1401	1401	1401	0
10	20230531	210600	53208612	1401	1401	1401	1401	0
11	20230531	210500	53208612	1401	1401	1401	1401	0
12	20230531	210400	53208612	1401	1401	1401	1401	0
13	20230531	210300	53208612	1401	1401	1401	1401	0
14	20230531	210200	53208612	1401	1401	1401	1401	0
15	20230531	210100	53208612	1401	1401	1401	1401	0
16	20230531	210000	53208612	1401	1401	1401	1401	0
17	20230531	205900	53208612	1401	1401	1401	1401	0
18	20230531	205800	53208612	1401	1401	1401	1401	0
19	20230531	205700	53208612	1401	1401	1401	1401	0
20	20230531	205600	53208612	1401	1401	1401	1401	0
21	20230531	205500	53208612	1401	1401	1401	1401	0
22	20230531	205400	53208612	1401	1401	1401	1401	0
23	20230531	205300	53208612	1401	1401	1401	1401	0
24	20230531	205200	53208612	1401	1401	1401	1401	0
25	20230531	205100	53208612	1401	1401	1401	1401	0
26	20230531	205000	53208612	1401	1401	1401	1401	0
27	20230531	204900	53208612	1401	1401	1401	1401	0
28	20230531	204800	53208612	1401	1401	1401	1401	0
29	20230531	204700	53208612	1401	1401	1401	1401	0
30	20230531	204600	53208612	1401	1401	1401	1401	0
31	20230531	204500	53208612	1401	1401	1401	1401	0
32	20230531	204400	53208612	1401	1401	1401	1401	455
33	20230531	204300	53208612	1401	1401	1401	1401	0
34	20230531	204200	53208612	1401	1401	1401	1401	0
35	20230531	204100	53208612	1401	1401	1401	1401	0
36	20230531	204000	53208612	1401	1401	1401	1401	0
37	20230531	203900	53208612	1401	1401	1401	1401	0
38	20230531	203800	53208612	1401	1401	1401	1401	0
39	20230531	203700	53208612	1401	1401	1401	1401	0
40	20230531	203600	53208612	1401	1401	1401	1401	0
41	20230531	203500	53208612	1401	1401	1401	1401	0
42	20230531	203400	53208612	1401	1401	1401	1401	0
43	20230531	203300	53208612	1401	1401	1401	1401	0
44	20230531	203200	53208612	1401	1401	1401	1401	0
45	20230531	203100	53208612	1401	1401	1401	1401	0
46	20230531	203000	53208612	1401	1401	1401	1401	0
47	20230531	202900	53208612	1401	1401	1401	1401	0
48	20230531	202800	53208612	1401	1401	1401	1401	0
49	20230531	202700	53208612	1401	1401	1401	1401	0
50	20230531	202600	53208612	1401	1401	1401	1401	0
51	20230531	202500	53208612	1401	1401	1401	1401	0
52	20230531	202400	53208612	1401	1401	1401	1401	0
53	20230531	202300	53208612	1401	1401	1401	1401	0
54	20230531	202200	53208612	1401	1401	1401	1401	0
55	20230531	202100	53208612	1401	1401	1401	1401	0
56	20230531	202000	53208612	1401	1401	1401	1401	0
57	20230531	201900	53208612	1401	1401	1401	1401	0
58	20230531	201800	53208612	1401	1401	1401	1401	0
59	20230531	201700	53208612	1401	1401	1401	1401	0
60	20230531	201600	53208612	1401	1401	1401	1401	0
61	20230531	201500	53208612	1401	1401	1401	1401	0
62	20230531	201400	53208612	1401	1401	1401	1401	455
63	20230531	201300	53208612	1401	1401	1401	1401	0
64	20230531	201200	53208612	1401	1401	1401	1401	0
65	20230531	201100	53208612	1401	1401	1401	1401	0
66	20230531	201000	53208612	1401	1401	1401	1401	0
67	20230531	200900	53208612	1401	1401	1401	1401	0
68	20230531	200800	53208612	1401	1401	1401	1401	0
69	20230531	200700	53208612	1401	1401	1401	1401	0
70	20230531	200600	53208612	1401	1401	1401	1401	0
71	20230531	200500	53208612	1401	1401	1401	1401	0
72	20230531	200400	53208612	1401	1401	1401	1401	0
73	20230531	200300	53208612	1401	1401	1401	1401	0
74	20230531	200200	53208612	1401	1401	1401	1401	0
75	20230531	200100	53208612	1401	1401	1401	1401	0
76	20230531	200000	53208612	1401	1401	1401	1401	0
77	20230531	195900	53208612	1401	1401	1401	1401	0
78	20230531	195800	53208612	1401	1401	1401	1401	0
79	20230531	195700	53208612	1401	1401	1401	1401	0
80	20230531	195600	53208612	1401	1401	1401	1401	0
81	20230531	195500	53208612	1401	1401	1401	1401	0
82	20230531	195400	53208612	1401	1401	1401	1401	0
83	20230531	195300	53208612	1401	1401	1401	1401	0
84	20230531	195200	53208612	1401	1401	1401	1401	0
85	20230531	195100	53208612	1401	1401	1401	1401	0
86	20230531	195000	53208612	1401	1401	1401	1401	0
87	20230531	194900	53208612	1401	1401	1401	1401	0
88	20230531	194800	53208612	1401	1401	1401	1401	0
89	20230531	194700	53208612	1401	1401	1401	1401	0
90	20230531	194600	53208612	1401	1401	1401	1401	0
91	20230531	194500	53208612	1401	1401	1401	1401	0
92	20230531	194400	53208612	1401	1401	1401	1401	455
93	20230531	194300	53208612	1401	1401	1401	1401	0
94	20230531	194200	53208612	1401	1401	1401	1401	0
95	20230531	194100	53208612	1401	1401	1401	1401	0
96	20230531	194000	53208612	1401	1401	1401	1401	0
97	20230531	193900	53208612	1401	1401	1401	1401	0
98	20230531	193800	53208612	1401	1401	1401	1401	0
99	20230531	193700	53208612	1401	1401	1401	1401	0
100	20230531	193600	53208612	1401	1401	1401	1401	0
101	20230531	193500	53208612	1401	1401	1401	1401	0
102	20230531	193400	53208612	1401	1401	1401	1401	0
103	20230531	193300	53208612	1401	1401	1401	1401	0
104	20230531	193200	53208612	1401	1401	1401	1401	0
105	20230531	193100	53208612	1401	1401	1401	1401	0
106	20230531	193000	53208612	1401	1401	1401	1401	0
107	20230531	192900	53208612	1401	1401	1401	1401	0
108	20230531	192800	53208612	1401	1401	1401	1401	0
109	20230531	192700	53208612	1401	1401	1401	1401	0
110	20230531	192600	53208612	1401	1401	1401	1401	0
111	20230531	192500	53208612	1401	1401	1401	1401	0
112	20230531	192400	53208612	1401	1401	1401	1401	0
113	20230531	192300	53208612	1401	1401	1401	1401	0
114	20230531	192200	53208612	1401	1401	1401	1401	0
115	20230531	192100	53208612	1401	1401	1401	1401	0
116	20230531	192000	53208612	1401	1401	1401	1401	0
117	20230531	191900	53208612	1401	1401	1401	1401	0
118	20230531	191800	53208612	1401	1401	1401	1401	0
119	20230531	191700	53208612	1401	1401	1401	1401	0
120	20230531	191600	53208612	1401	1401	1401	1401	0
121	20230531	191500	53208612	1401	1401	1401	1401	0
122	20230531	191400	53208612	1401	1401	1401	1401	455
123	20230531	191300	53208612	1401	1401	1401	1401	0
124	20230531	191200	53208612	1401	1401	1401	1401	0
125	20230531	191100	53208612	1401	1401	1401	1401	0
126	20230531	191000	53208612	1401	1401	1401	1401	0
127	20230531	190900	53208612	1401	1401	1401	1401	0
128	20230531	190800	53208612	1401	1401	1401	1401	0
129	20230531	190700	53208612	1401	1401	1401	1401	0
130	20230531	190600	53208612	1401	1401	1401	1401	0
131	20230531	190500	53208612	1401	1401	1401	1401	0
132	20230531	190400	53208612	1401	1401	1401	1401	0
133	20230531	190300	53208612	1401	1401	1401	1401	0
134	20230531	190200	53208612	1401	1401	1401	1401	0
135	20230531	190100	53208612	1401	1401	1401	1401	0
136	20230531	190000	53208612	1401	1401	1401	1401	0
137	20230531	185900	53208612	1401	1401	1401	1401	0
138	20230531	185800	53208612	1401	1401	1401	1401	0
139	20230531	185700	53208612	1401	1401	1401	1401	0
140	20230531	185600	53208612	1401	1401	1401	1401	0
141	20230531	185500	53208612	1401	1401	1401	1401	0
142	20230531	185400	53208612	1401	1401	1401	1401	0
143	20230531	185300	53208612	1401	1401	1401	1401	0
144	20230531	185200	53208612	1401	1401	1401	1401	0
145	20230531	185100	53208612	1401	1401	1401	1401	0
146	20230531	185000	53208612	1401	1401	1401	1401	0
147	20230531	184900	53208612	1401	1401	1401	1401	0
148	20230531	184800	53208612	1401	1401	1401	1401	0
149	20230531	184700	53208612	1401	1401	1401	1401	0
150	20230531	184600	53208612	1401	1401	1401	1401	0
151	20230531	184500	53208612	1401	1401	1401	1401	0
152	20230531	184400	53208612	1401	1401	1401	1401	455
153	20230531	184300	53208612	1401	1401	1401	1401	0
154	20230531	184200	53208612	1401	1401	1401	1401	0
155	20230531	184100	53208612	1401	1401	1401	1401	0
156	20230531	184000	53208612	1401	1401	1401	1401	0
157	20230531	183900	53208612	1401	1401	1401	1401	0
158	20230531	183800	53208612	1401	1401	1401	1401	0
159	20230531	183700	53208612	1401	1401	1401	1401	0
160	20230531	183600	53208612	1401	1401	1401	1401	0
161	20230531	183500	53208612	1401	1401	1401	1401	0
162	20230531	183400	53208612	1401	1401	1401	1401	0
163	20230531	183300	53208612	1401	1401	1401	1401	0
164	20230531	183200	53208612	1401	1401	1401	1401	0
165	20230531	183100	53208612	1401	1401	1401	1401	0
166	20230531	183000	53208612	1401	1401	1401	1401	0
167	20230531	182900	53208612	1401	1401	1401	1401	0
168	20230531	182800	53208612	1401	1401	1401	1401	0
169	20230531	182700	53208612	1401	1401	1401	1401	0
170	20230531	182600	53208612	1401	1401	1401	1401	0
171	20230531	182500	53208612	1401	1401	1401	1401	0
172	20230531	182400	53208612	1401	1401	1401	1401	0
173	20230531	182300	53208612	1401	1401	1401	1401	0
174	20230531	182200	53208612	1401	1401	1401	1401	0
175	20230531	182100	53208612	1401	1401	1401	1401	0
176	20230531	182000	53208612	1401	1401	1401	1401	0
177	20230531	181900	53208612	1401	1401	1401	1401	0
178	20230531	181800	53208612	1401	1401	1401	1401	0
179	20230531	181700	53208612	1401	1401	1401	1401	0
180	20230531	181600	53208612	1401	1401	1401	1401	0
181	20230531	181500	53208612	1401	1401	1401	1401	0
182	20230531	181400	53208612	1401	1401	1401	1401	455
183	20230531	181300	53208612	1401	1401	1401	1401	0
184	20230531	181200	53208612	1401	1401	1401	1401	0
185	20230531	181100	53208612	1401	1401	1401	1401	0
186	20230531	181000	53208612	1401	1401	1401	1401	0
187	20230531	180900	53208612	1401	1401	1401	1401	0
188	20230531	180800	53208612	1401	1401	1401	1401	0
189	20230531	180700	53208612	1401	1401	1401	1401	0
190	20230531	180600	53208612	1401	1401	1401	1401	0
191	20230531	180500	53208612	1401	1401	1401	1401	0
192	20230531	180400	53208612	1401	1401	1401	1401	0
193	20230531	180300	53208612	1401	1401	1401	1401	0
194	20230531	180200	53208612	1401	1401	1401	1401	0
195	20230531	180100	53208612	1401	1401	1401	1401	0
196	20230531	180000	53208612	1401	1401	1401	1401	0
197	20230531	175900	53208612	1401	1401	1401	1401	0
198	20230531	175800	53208612	1401	1401	1401	1401	0
199	20230531	175700	53208612	1401	1401	1401	1401	0
200	20230531	175600	53208612	1401	1401	1401	1401	0
201	20230531	175500	53208612	1401	1401	1401	1401	0
202	20230531	175400	53208612	1401	1401	1401	1401	0
203	20230531	175300	53208612	1401	1401	1401	1401	0
204	20230531	175200	53208612	1401	1401	1401	1401	0
205	20230531	175100	53208612	1401	1401	1401	1401	0
206	20230531	175000	53208612	1401	1401	1401	1401	0
207	20230531	174900	53208612	1401	1401	1401	1401	0
208	20230531	174800	53208612	1401	1401	1401	1401	0
209	20230531	174700	53208612	1401	1401	1401	1401	0
210	20230531	174600	53208612	1401	1401	1401	1401	0
211	20230531	174500	53208612	1401	1401	1401	1401	0
212	20230531	174400	53208612	1401	1401	1401	1401	455
213	20230531	174300	53208612	1401	1401	1401	1401	0
214	20230531	174200	53208612	1401	1401	1401	1401	0
215	20230531	174100	53208612	1401	1401	1401	1401	0
216	20230531	174000	53208612	1401	1401	1401	1401	0
217	20230531	173900	53208612	1401	1401	1401	1401	0
218	20230531	173800	53208612	1401	1401	1401	1401	0
219	20230531	173700	53208612	1401	1401	1401	1401	0
220	20230531	173600	53208612	1401	1401	1401	1401	0
221	20230531	173500	53208612	1401	1401	1401	1401	0
222	20230531	173400	53208612	1401	1401	1401	1401	0
223	20230531	173300	53208612	1401	1401	1401	1401	0
224	20230531	173200	53208612	1401	1401	1401	1401	0
225	20230531	173100	53208612	1401	1401	1401	1401	0
226	20230531	173000	53208612	1401	1401	1401	1401	0
227	20230531	172900	53208612	1401	1401	1401	1401	0
228	20230531	172800	53208612	1401	1401	1401	1401	0
229	20230531	172700	53208612	1401	1401	1401	1401	0
230	20230531	172600	53208612	1401	1401	1401	1401	0
231	20230531	172500	53208612	1401	1401	1401	1401	0
232	20230531	172400	53208612	1401	1401	1401	1401	0
233	20230531	172300	53208612	1401	1401	1401	1401	0
234	20230531	172200	53208612	1401	1401	1401	1401	0
235	20230531	172100	53208612	1401	1401	1401	1401	0
236	20230531	172000	53208612	1401	1401	1401	1401	0
237	20230531	171900	53208612	1401	1401	1401	1401	0
238	20230531	171800	53208612	1401	1401	1401	1401	0
239	20230531	171700	53208612	1401	1401	1401	1401	0
240	20230531	171600	53208612	1401	1401	1401	1401	0
241	20230531	171500	53208612	1401	1401	1401	1401	0
242	20230531	171400	53208612	1401	1401	1401	1401	455
243	20230531	171300	53208612	1401	1401	1401	1401	0
244	20230531	171200	53208612	1401	1401	1401	1401	0
245	20230531	171100	53208612	1401	1401	1401	1401	0
246	20230531	171000	53208612	1401	1401	1401	1401	0
247	20230531	170900	53208612	1401	1401	1401	1401	0
248	20230531	170800	53208612	1401	1401	1401	1401	0
249	20230531	170700	53208612	1401	1401	1401	1401	0
250	20230531	170600	53208612	1401	1401	1401	1401	0
251	20230531	170500	53208612	1401	1401	1401	1401	0
252	20230531	170400	53208612	1401	1401	1401	1401	0
253	20230531	170300	53208612	1401	1401	1401	1401	0
254	20230531	170200	53208612	1401	1401	1401	1401	0
255	20230531	170100	53208612	1401	1401	1401	1401	0
256	20230531	170000	53208612	1401	1401	1401	1401	0
257	20230531	165900	53208612	1401	1401	1401	1401	0
258	20230531	165800	53208612	1401	1401	1401	1401	0
259	20230531	165700	53208612	1401	1401	1401	1401	0
260	20230531	165600	53208612	1401	1401	1401	1401	0
261	20230531	165500	53208612	1401	1401	1401	1401	0
262	20230531	165400	53208612	1401	1401	1401	1401	0
263	20230531	165300	53208612	1401	1401	1401	1401	0
264	20230531	165200	53208612	1401	1401	1401	1401	0
265	20230531	165100	53208612	1401	1401	1401	1401	0
266	20230531	165000	53208612	1401	1401	1401	1401	0
267	20230531	164900	53208612	1401	1401	1401	1401	0
268	20230531	164800	53208612	1401	1401	1401	1401	0
269	20230531	164700	53208612	1401	1401	1401	1401	0
270	20230531	164600	53208612	1401	1401	1401	1401	0
271	20230531	164500	53208612	1401	1401	1401	1401	0
272	20230531	164400	53208612	1401	1401	1401	1401	455
273	20230531	164300	53208612	1401	1401	1401	1401	0
274	20230531	164200	53208612	1401	1401	1401	1401	0
275	20230531	164100	53208612	1401	1401	1401	1401	0
276	20230531	164000	53208612	1401	1401	1401	1401	0
277	20230531	163900	53208612	1401	1401	1401	1401	0
278	20230531	163800	53208612	1401	1401	1401	1401	0
279	20230531	163700	53208612	1401	1401	1401	1401	0
280	20230531	163600	53208612	1401	1401	1401	1401	0
281	20230531	163500	53208612	1401	1401	1401	1401	0
282	20230531	163400	53208612	1401	1401	1401	1401	0
283	20230531	163300	53208612	1401	1401	1401	1401	0
284	20230531	163200	53208612	1401	1401	1401	1401	0
285	20230531	163100	53208612	1401	1401	1401	1401	0
286	20230531	163000	53208612	1401	1401	1401	1401	0
287	20230531	162900	53208612	1401	1401	1401	1401	0
288	20230531	162800	53208612	1401	1401	1401	1401	0
289	20230531	162700	53208612	1401	1401	1401	1401	0
290	20230531	162600	53208612	1401	1401	1401	1401	0
291	20230531	162500	53208612	1401	1401	1401	1401	0
292	20230531	162400	53208612	1401	1401	1401	1401	0
293	20230531	162300	53208612	1401	1401	1401	1401	0
294	20230531	162200	53208612	1401	1401	1401	1401	0
295	20230531	162100	53208612	1401	1401	1401	1401	0
296	20230531	162000	53208612	1401	1401	1401	1401	0
297	20230531	161900	53208612	1401	1401	1401	1401	0
298	20230531	161800	53208612	1401	1401	1401	1401	0
299	20230531	161700	53208612	1401	1401	1401	1401	0
300	20230531	161600	53208612	1401	1401	1401	1401	0
301	20230531	161500	53208612	1401	1401	1401	1401	0
302	20230531	161400	53208612	1401	1401	1401	1401	455
303	20230531	161300	53208612	1401	1401	1401	1401	0
304	20230531	161200	53208612	1401	1401	1401	1401	0
305	20230531	161100	53208612	1401	1401	1401	1401	0
306	20230531	161000	53208612	1401	1401	1401	1401	0
307	20230531	160900	53208612	1401	1401	1401	1401	0
308	20230531	160800	53208612	1401	1401	1401	1401	0
309	20230531	160700	53208612	1401	1401	1401	1401	0
310	20230531	160600	53208612	1401	1401	1401	1401	0
311	20230531	160500	53208612	1401	1401	1401	1401	0
312	20230531	160400	53208612	1401	1401	1401	1401	0
313	20230531	160300	53208612	1401	1401	1401	1401	0
314	20230531	160200	53208612	1401	1401	1401	1401	0
315	20230531	160100	53208612	1401	1401	1401	1401	0
316	20230531	160000	53208612	1401	1401	1401	1401	0
317	20230531	155900	53208612	1401	1401	1401	1401	0
318	20230531	155800	53208612	1401	1401	1401	1401	0
319	20230531	155700	53208612	1401	1401	1401	1401	0
320	20230531	155600	53208612	1401	1401	1401	1401	0
321	20230531	155500	53208612	1401	1401	1401	1401	0
322	20230531	155400	53208612	1401	1401	1401	1401	0
323	20230531	155300	53208612	1401	1401	1401	1401	0
324	20230531	155200	53208612	1401	1401	1401	1401	0
325	20230531	155100	53208612	1401	1401	1401	1401	0
326	20230531	155000	53208612	1401	1401	1401	1401	0
327	20230531	154900	53208612	1401	1401	1401	1401	0
328	20230531	154800	53208612	1401	1401	1401	1401	0
329	20230531	154700	53208612	1401	1401	1401	1401	0
330	20230531	154600	53208612	1401	1401	1401	1401	0
331	20230531	154500	53208612	1401	1401	1401	1401	0
332	20230531	154400	53208612	1401	1401	1401	1401	455
333	20230531	154300	53208612	1401	1401	1401	1401	0
334	20230531	154200	53208612	1401	1401	1401	1401	0
335	20230531	154100	53208612	1401	1401	1401	1401	0
336	20230531	154000	53208612	1401	1401	1401	1401	0
337	20230531	153900	53208612	1401	1401	1401	1401	0
338	20230531	153800	53208612	1401	1401	1401	1401	0
339	20230531	153700	53208612	1401	1401	1401	1401	0
340	20230531	153600	53208612	1401	1401	1401	1401	0
341	20230531	153500	53208612	1401	1401	1401	1401	0
342	20230531	153400	53208612	1401	1401	1401	1401	0
343	20230531	153300	53208612	1401	1401	1401	1401	0
344	20230531	153200	53208612	1401	1401	1401	1401	0
345	20230531	153100	53208612	1401	1401	1401	1401	0
346	20230531	153000	53208612	1401	1401	1401	1401	455
347	20230531	152900	52571157	1394	1394	1394	1394	0
348	20230531	152800	52571157	1394	1394	1394	1394	0
349	20230531	152700	52571157	1394	1394	1394	1394	0
350	20230531	152600	52571157	1394	1394	1394	1394	0
351	20230531	152500	52571157	1394	1394	1394	1394	0
352	20230531	152400	52571157	1394	1394	1394	1394	0
353	20230531	152300	52571157	1394	1394	1394	1394	0
354	20230531	152200	52571157	1394	1394	1394	1394	0
355	20230531	152100	52571157	1394	1394	1394	1394	0
356	20230531	152000	52571157	1394	1394	1394	1394	0
357	20230531	151900	52571157	1394	1394	1394	1394	5541
358	20230531	151800	44847003	1394	1394	1394	1394	16
359	20230531	151700	44824699	1394	1394	1394	1394	0
360	20230531	151600	44824699	1394	1394	1394	1394	571
361	20230531	151500	44028725	1394	1394	1394	1394	17
362	20230531	151400	44005027	1394	1394	1394	1394	0
363	20230531	151300	44005027	1394	1394	1394	1394	0
364	20230531	151200	44005027	1394	1394	1394	1394	0
365	20230531	151100	44005027	1394	1394	1394	1394	0
366	20230531	151000	44005027	1394	1394	1394	1394	1
367	20230531	150900	44003633	1399	1399	1399	1399	0
368	20230531	150800	44003633	1399	1399	1399	1399	0
369	20230531	150700	44003633	1399	1399	1399	1399	0
370	20230531	150600	44003633	1399	1399	1399	1399	0
371	20230531	150500	44003633	1399	1399	1399	1399	0
372	20230531	150400	44003633	1399	1399	1399	1399	1
373	20230531	150300	44002234	1393	1393	1393	1393	0
374	20230531	150200	44002234	1393	1393	1393	1393	0
375	20230531	150100	44002234	1393	1393	1393	1393	0
376	20230531	150000	44002234	1393	1393	1393	1393	0
377	20230531	145900	44002234	1393	1393	1393	1393	0
378	20230531	145800	44002234	1393	1393	1393	1393	0
379	20230531	145700	44002234	1393	1393	1393	1393	0
380	20230531	145600	44002234	1393	1395	1395	1393	573
381	20230531	145500	43203752	1398	1398	1398	1398	0
382	20230531	145400	43203752	1398	1398	1398	1398	0
383	20230531	145300	43203752	1398	1398	1399	1398	1369
384	20230531	145200	41288529	1399	1399	1399	1399	0
385	20230531	145100	41288529	1399	1399	1399	1399	0
386	20230531	145000	41288529	1399	1399	1399	1399	0
387	20230531	144900	41288529	1399	1399	1399	1399	0
388	20230531	144800	41288529	1399	1399	1399	1399	0
389	20230531	144700	41288529	1399	1399	1399	1399	0
390	20230531	144600	41288529	1399	1399	1399	1399	0
391	20230531	144500	41288529	1399	1399	1399	1399	0
392	20230531	144400	41288529	1399	1399	1399	1399	0
393	20230531	144300	41288529	1399	1399	1399	1399	0
394	20230531	144200	41288529	1399	1399	1399	1399	0
395	20230531	144100	41288529	1399	1399	1399	1399	0
396	20230531	144000	41288529	1399	1399	1399	1399	0
397	20230531	143900	41288529	1399	1399	1399	1399	0
398	20230531	143800	41288529	1399	1399	1399	1399	0
399	20230531	143700	41288529	1399	1399	1399	1399	0
400	20230531	143600	41288529	1399	1399	1399	1399	0
401	20230531	143500	41288529	1399	1399	1399	1399	0
402	20230531	143400	41288529	1399	1399	1399	1399	0
403	20230531	143300	41288529	1399	1399	1399	1399	0
404	20230531	143200	41288529	1399	1399	1399	1399	0
405	20230531	143100	41288529	1399	1399	1399	1399	0
406	20230531	143000	41288529	1399	1395	1399	1395	73
407	20230531	142900	41186464	1397	1398	1398	1395	12
408	20230531	142800	41169719	1395	1396	1396	1395	289
409	20230531	142700	40766425	1396	1396	1396	1396	12
410	20230531	142600	40749673	1396	1396	1396	1396	25
411	20230531	142500	40714773	1396	1397	1397	1396	321
412	20230531	142400	40266656	1398	1398	1398	1398	0
413	20230531	142300	40266656	1398	1398	1398	1398	0
414	20230531	142200	40266656	1398	1398	1398	1398	0
415	20230531	142100	40266656	1398	1398	1398	1398	0
416	20230531	142000	40266656	1398	1398	1398	1398	2
417	20230531	141900	40263860	1398	1398	1398	1398	0
418	20230531	141800	40263860	1398	1398	1398	1398	0
419	20230531	141700	40263860	1398	1398	1398	1398	0
420	20230531	141600	40263860	1398	1398	1398	1398	0
421	20230531	141500	40263860	1398	1398	1398	1398	0
422	20230531	141400	40263860	1398	1398	1398	1398	0
423	20230531	141300	40263860	1398	1398	1398	1398	0
424	20230531	141200	40263860	1398	1398	1398	1398	0
425	20230531	141100	40263860	1398	1398	1398	1398	0
426	20230531	141000	40263860	1398	1398	1398	1398	0
427	20230531	140900	40263860	1398	1398	1398	1398	0
428	20230531	140800	40263860	1398	1398	1398	1398	0
429	20230531	140700	40263860	1398	1398	1398	1398	0
430	20230531	140600	40263860	1398	1398	1398	1398	0
431	20230531	140500	40263860	1398	1398	1398	1398	0
432	20230531	140400	40263860	1398	1398	1398	1398	0
433	20230531	140300	40263860	1398	1398	1398	1398	0
434	20230531	140200	40263860	1398	1398	1398	1398	0
435	20230531	140100	40263860	1398	1398	1398	1396	3
436	20230531	140000	40259668	1396	1396	1396	1396	5
437	20230531	135900	40252688	1399	1399	1399	1399	62
438	20230531	135800	40165950	1398	1398	1398	1398	79
439	20230531	135700	40055508	1398	1398	1398	1398	2177
440	20230531	135600	37012062	1398	1398	1398	1398	0
441	20230531	135500	37012062	1398	1398	1398	1398	9
442	20230531	135400	36999480	1398	1398	1398	1398	9
443	20230531	135300	36986898	1398	1398	1398	1398	250
444	20230531	135200	36637398	1398	1398	1398	1398	0
445	20230531	135100	36637398	1398	1398	1398	1398	0
446	20230531	135000	36637398	1398	1398	1398	1398	0
447	20230531	134900	36637398	1398	1398	1398	1398	0
448	20230531	134800	36637398	1398	1398	1398	1396	11
449	20230531	134700	36622038	1396	1396	1396	1396	246
450	20230531	134600	36278622	1396	1396	1396	1396	5
451	20230531	134500	36271642	1397	1397	1397	1397	141
452	20230531	134400	36074665	1397	1397	1397	1397	0
453	20230531	134300	36074665	1397	1397	1397	1397	0
454	20230531	134200	36074665	1397	1397	1397	1397	0
455	20230531	134100	36074665	1397	1397	1397	1397	0
456	20230531	134000	36074665	1397	1397	1397	1397	6
457	20230531	133900	36066283	1397	1397	1397	1397	6
458	20230531	133800	36057901	1397	1398	1398	1397	166
459	20230531	133700	35825839	1401	1401	1401	1401	0
460	20230531	133600	35825839	1401	1401	1401	1401	0
461	20230531	133500	35825839	1401	1401	1401	1401	0
462	20230531	133400	35825839	1401	1401	1401	1401	2
463	20230531	133300	35823037	1402	1402	1402	1402	0
464	20230531	133200	35823037	1402	1402	1402	1402	0
465	20230531	133100	35823037	1402	1402	1402	1402	0
466	20230531	133000	35823037	1402	1402	1402	1402	0
467	20230531	132900	35823037	1402	1402	1402	1402	0
468	20230531	132800	35823037	1402	1401	1402	1401	61
469	20230531	132700	35737523	1402	1402	1402	1402	0
470	20230531	132600	35737523	1402	1402	1402	1402	0
471	20230531	132500	35737523	1402	1402	1402	1402	0
472	20230531	132400	35737523	1402	1402	1402	1402	0
473	20230531	132300	35737523	1402	1402	1402	1402	0
474	20230531	132200	35737523	1402	1402	1402	1402	0
475	20230531	132100	35737523	1402	1400	1402	1400	200
476	20230531	132000	35457140	1397	1397	1397	1397	0
477	20230531	131900	35457140	1397	1397	1397	1397	0
478	20230531	131800	35457140	1397	1397	1397	1397	0
479	20230531	131700	35457140	1397	1397	1397	1397	0
480	20230531	131600	35457140	1397	1397	1397	1397	0
481	20230531	131500	35457140	1397	1397	1397	1397	0
482	20230531	131400	35457140	1397	1397	1397	1397	0
483	20230531	131300	35457140	1397	1397	1397	1397	0
484	20230531	131200	35457140	1397	1397	1397	1397	0
485	20230531	131100	35457140	1397	1397	1397	1397	0
486	20230531	131000	35457140	1397	1397	1397	1397	0
487	20230531	130900	35457140	1397	1397	1397	1397	0
488	20230531	130800	35457140	1397	1397	1397	1397	0
489	20230531	130700	35457140	1397	1397	1397	1397	0
490	20230531	130600	35457140	1397	1397	1397	1397	0
491	20230531	130500	35457140	1397	1397	1397	1397	0
492	20230531	130400	35457140	1397	1400	1400	1397	240
493	20230531	130300	35121559	1402	1402	1402	1402	0
494	20230531	130200	35121559	1402	1402	1402	1402	0
495	20230531	130100	35121559	1402	1402	1402	1402	0
496	20230531	130000	35121559	1402	1402	1402	1402	0
497	20230531	125900	35121559	1402	1402	1402	1402	0
498	20230531	125800	35121559	1402	1402	1402	1402	0
499	20230531	125700	35121559	1402	1401	1402	1401	61
500	20230531	125600	35036039	1402	1402	1402	1402	0
501	20230531	125500	35036039	1402	1402	1402	1402	0
502	20230531	125400	35036039	1402	1402	1402	1402	0
503	20230531	125300	35036039	1402	1402	1402	1402	0
504	20230531	125200	35036039	1402	1402	1402	1402	0
505	20230531	125100	35036039	1402	1402	1402	1402	0
506	20230531	125000	35036039	1402	1402	1402	1402	0
507	20230531	124900	35036039	1402	1402	1402	1402	0
508	20230531	124800	35036039	1402	1402	1402	1402	0
509	20230531	124700	35036039	1402	1402	1402	1402	0
510	20230531	124600	35036039	1402	1402	1402	1402	0
511	20230531	124500	35036039	1402	1402	1402	1402	0
512	20230531	124400	35036039	1402	1402	1402	1402	0
513	20230531	124300	35036039	1402	1402	1402	1402	0
514	20230531	124200	35036039	1402	1402	1402	1402	6
515	20230531	124100	35027627	1402	1401	1402	1401	6
516	20230531	124000	35019216	1400	1400	1400	1400	254
517	20230531	123900	34663616	1400	1400	1400	1400	0
518	20230531	123800	34663616	1400	1400	1400	1400	0
519	20230531	123700	34663616	1400	1400	1400	1400	0
520	20230531	123600	34663616	1400	1400	1400	1400	0
521	20230531	123500	34663616	1400	1400	1400	1400	0
522	20230531	123400	34663616	1400	1400	1400	1400	0
523	20230531	123300	34663616	1400	1400	1400	1400	0
524	20230531	123200	34663616	1400	1400	1400	1400	0
525	20230531	123100	34663616	1400	1400	1400	1400	0
526	20230531	123000	34663616	1400	1400	1400	1400	1
527	20230531	122900	34662216	1400	1400	1400	1400	125
528	20230531	122800	34487216	1400	1400	1400	1400	4
529	20230531	122700	34481616	1402	1402	1402	1402	0
530	20230531	122600	34481616	1402	1401	1402	1401	111
531	20230531	122500	34326044	1402	1402	1402	1402	0
532	20230531	122400	34326044	1402	1402	1402	1402	0
533	20230531	122300	34326044	1402	1402	1402	1402	0
534	20230531	122200	34326044	1402	1402	1402	1402	0
535	20230531	122100	34326044	1402	1402	1402	1402	10
536	20230531	122000	34312024	1402	1402	1402	1402	0
537	20230531	121900	34312024	1402	1402	1402	1402	0
538	20230531	121800	34312024	1402	1402	1402	1402	0
539	20230531	121700	34312024	1402	1402	1402	1402	0
540	20230531	121600	34312024	1402	1401	1402	1401	4
541	20230531	121500	34306417	1402	1402	1402	1402	0
542	20230531	121400	34306417	1402	1402	1402	1402	0
543	20230531	121300	34306417	1402	1402	1402	1402	0
544	20230531	121200	34306417	1402	1402	1402	1402	0
545	20230531	121100	34306417	1402	1402	1402	1402	0
546	20230531	121000	34306417	1402	1402	1402	1402	0
547	20230531	120900	34306417	1402	1402	1402	1402	0
548	20230531	120800	34306417	1402	1402	1402	1402	0
549	20230531	120700	34306417	1402	1402	1402	1402	0
550	20230531	120600	34306417	1402	1402	1402	1402	20
551	20230531	120500	34278377	1402	1401	1402	1401	30
552	20230531	120400	34236319	1402	1402	1402	1402	0
553	20230531	120300	34236319	1402	1402	1402	1402	0
554	20230531	120200	34236319	1402	1402	1402	1402	0
555	20230531	120100	34236319	1402	1402	1402	1402	0
556	20230531	120000	34236319	1402	1402	1402	1402	0
557	20230531	115900	34236319	1402	1402	1402	1402	0
558	20230531	115800	34236319	1402	1402	1402	1402	0
559	20230531	115700	34236319	1402	1402	1402	1402	0
560	20230531	115600	34236319	1402	1402	1402	1402	0
561	20230531	115500	34236319	1402	1401	1402	1401	61
562	20230531	115400	34150799	1397	1397	1397	1397	0
563	20230531	115300	34150799	1397	1397	1397	1397	0
564	20230531	115200	34150799	1397	1397	1397	1397	0
565	20230531	115100	34150799	1397	1397	1397	1397	0
566	20230531	115000	34150799	1397	1397	1397	1397	0
567	20230531	114900	34150799	1397	1397	1397	1397	0
568	20230531	114800	34150799	1397	1397	1397	1397	0
569	20230531	114700	34150799	1397	1397	1397	1397	0
570	20230531	114600	34150799	1397	1397	1397	1397	0
571	20230531	114500	34150799	1397	1398	1398	1397	59
572	20230531	114400	34068356	1396	1396	1396	1396	0
573	20230531	114300	34068356	1396	1396	1396	1396	0
574	20230531	114200	34068356	1396	1396	1396	1396	0
575	20230531	114100	34068356	1396	1396	1396	1396	0
576	20230531	114000	34068356	1396	1396	1396	1396	0
577	20230531	113900	34068356	1396	1396	1396	1396	0
578	20230531	113800	34068356	1396	1396	1396	1396	0
579	20230531	113700	34068356	1396	1396	1396	1396	0
580	20230531	113600	34068356	1396	1396	1396	1396	0
581	20230531	113500	34068356	1396	1396	1396	1396	0
582	20230531	113400	34068356	1396	1396	1396	1396	0
583	20230531	113300	34068356	1396	1396	1396	1396	0
584	20230531	113200	34068356	1396	1396	1396	1396	0
585	20230531	113100	34068356	1396	1396	1396	1396	67
586	20230531	113000	33974824	1396	1396	1396	1396	1000
587	20230531	112900	32578824	1397	1397	1397	1397	0
588	20230531	112800	32578824	1397	1397	1397	1397	0
589	20230531	112700	32578824	1397	1397	1397	1397	1363
590	20230531	112600	30674713	1402	1402	1402	1402	0
591	20230531	112500	30674713	1402	1402	1402	1402	0
592	20230531	112400	30674713	1402	1402	1402	1402	71
593	20230531	112300	30575171	1396	1396	1396	1396	0
594	20230531	112200	30575171	1396	1396	1396	1396	0
595	20230531	112100	30575171	1396	1396	1396	1396	0
596	20230531	112000	30575171	1396	1396	1396	1396	0
597	20230531	111900	30575171	1396	1396	1396	1396	0
598	20230531	111800	30575171	1396	1396	1396	1396	0
599	20230531	111700	30575171	1396	1396	1396	1396	0
600	20230531	111600	30575171	1396	1396	1396	1396	0
601	20230531	111500	30575171	1396	1396	1396	1396	0
602	20230531	111400	30575171	1396	1396	1396	1396	0
603	20230531	111300	30575171	1396	1396	1396	1396	0
604	20230531	111200	30575171	1396	1396	1396	1396	0
605	20230531	111100	30575171	1396	1396	1396	1396	540
606	20230531	111000	29821331	1402	1402	1402	1402	0
607	20230531	110900	29821331	1402	1402	1402	1402	0
608	20230531	110800	29821331	1402	1402	1402	1402	0
609	20230531	110700	29821331	1402	1402	1402	1402	0
610	20230531	110600	29821331	1402	1402	1402	1402	1
611	20230531	110500	29819929	1396	1396	1396	1396	0
612	20230531	110400	29819929	1396	1397	1397	1396	1621
613	20230531	110300	27556752	1397	1399	1399	1397	1000
614	20230531	110200	26159374	1399	1399	1399	1399	1002
615	20230531	110100	24757576	1399	1399	1399	1399	0
616	20230531	110000	24757576	1399	1399	1399	1399	581
617	20230531	105900	23944757	1399	1399	1399	1399	0
618	20230531	105800	23944757	1399	1401	1401	1399	1076
619	20230531	105700	22437912	1401	1401	1401	1401	38
620	20230531	105600	22384674	1401	1401	1401	1401	1036
621	20230531	105500	20933238	1401	1401	1401	1401	2
622	20230531	105400	20930436	1401	1401	1401	1401	7
623	20230531	105300	20920629	1403	1402	1403	1402	61
624	20230531	105200	20835090	1401	1401	1401	1401	143
625	20230531	105100	20634747	1401	1402	1402	1401	1157
626	20230531	105000	19013369	1402	1402	1402	1402	0
627	20230531	104900	19013369	1402	1402	1402	1402	0
628	20230531	104800	19013369	1402	1402	1402	1402	0
629	20230531	104700	19013369	1402	1402	1402	1402	0
630	20230531	104600	19013369	1402	1402	1402	1402	0
631	20230531	104500	19013369	1402	1402	1402	1402	0
632	20230531	104400	19013369	1402	1402	1402	1402	0
633	20230531	104300	19013369	1402	1402	1402	1402	6
634	20230531	104200	19004957	1402	1402	1402	1402	0
635	20230531	104100	19004957	1402	1402	1402	1402	0
636	20230531	104000	19004957	1402	1402	1402	1402	0
637	20230531	103900	19004957	1402	1402	1402	1402	0
638	20230531	103800	19004957	1402	1402	1402	1402	0
639	20230531	103700	19004957	1402	1402	1402	1402	0
640	20230531	103600	19004957	1402	1402	1402	1402	0
641	20230531	103500	19004957	1402	1402	1402	1402	0
642	20230531	103400	19004957	1402	1402	1402	1402	0
643	20230531	103300	19004957	1402	1402	1402	1402	0
644	20230531	103200	19004957	1402	1402	1402	1402	0
645	20230531	103100	19004957	1402	1402	1402	1402	3
646	20230531	103000	19000751	1404	1404	1404	1404	0
647	20230531	102900	19000751	1404	1404	1404	1404	0
648	20230531	102800	19000751	1404	1404	1404	1404	0
649	20230531	102700	19000751	1404	1404	1404	1404	0
650	20230531	102600	19000751	1404	1404	1404	1404	0
651	20230531	102500	19000751	1404	1404	1404	1404	0
652	20230531	102400	19000751	1404	1404	1404	1404	0
653	20230531	102300	19000751	1404	1404	1404	1404	0
654	20230531	102200	19000751	1404	1403	1404	1403	62
655	20230531	102100	18913713	1402	1402	1402	1402	5
656	20230531	102000	18906703	1402	1402	1402	1402	0
657	20230531	101900	18906703	1402	1402	1402	1402	0
658	20230531	101800	18906703	1402	1402	1402	1402	1
659	20230531	101700	18905301	1402	1402	1402	1402	4
660	20230531	101600	18899693	1402	1402	1402	1402	25
661	20230531	101500	18864643	1402	1402	1402	1402	6
662	20230531	101400	18856231	1402	1402	1402	1402	168
663	20230531	101300	18620695	1402	1402	1402	1402	0
664	20230531	101200	18620695	1402	1402	1402	1402	0
665	20230531	101100	18620695	1402	1402	1402	1402	0
666	20230531	101000	18620695	1402	1403	1403	1402	330
667	20230531	100900	18158034	1404	1404	1404	1404	0
668	20230531	100800	18158034	1404	1404	1404	1404	0
669	20230531	100700	18158034	1404	1404	1404	1404	0
670	20230531	100600	18158034	1404	1404	1404	1404	0
671	20230531	100500	18158034	1404	1404	1404	1404	0
672	20230531	100400	18158034	1404	1404	1404	1404	0
673	20230531	100300	18158034	1404	1404	1404	1404	0
674	20230531	100200	18158034	1404	1404	1404	1404	0
675	20230531	100100	18158034	1404	1404	1404	1404	0
676	20230531	100000	18158034	1404	1404	1404	1404	365
677	20230531	095900	17645574	1405	1405	1405	1405	10
678	20230531	095800	17631524	1405	1405	1405	1405	0
679	20230531	095700	17631524	1405	1405	1405	1405	0
680	20230531	095600	17631524	1405	1405	1405	1405	14
681	20230531	095500	17611854	1405	1405	1405	1405	14
682	20230531	095400	17592184	1405	1405	1405	1405	1
683	20230531	095300	17590779	1401	1404	1404	1401	586
684	20230531	095200	16769287	1405	1405	1405	1405	0
685	20230531	095100	16769287	1405	1405	1405	1405	2562
686	20230531	095000	13169677	1405	1405	1405	1405	0
687	20230531	094900	13169677	1405	1405	1405	1405	0
688	20230531	094800	13169677	1405	1405	1405	1405	50
689	20230531	094700	13099427	1405	1405	1405	1405	1
690	20230531	094600	13098022	1401	1404	1404	1401	4306
691	20230531	094500	7061905	1405	1405	1405	1405	0
692	20230531	094400	7061905	1405	1405	1405	1405	0
693	20230531	094300	7061905	1405	1405	1405	1405	0
694	20230531	094200	7061905	1405	1405	1405	1405	0
695	20230531	094100	7061905	1405	1405	1405	1405	0
696	20230531	094000	7061905	1405	1405	1405	1405	0
697	20230531	093900	7061905	1405	1405	1405	1405	0
698	20230531	093800	7061905	1405	1405	1405	1405	0
699	20230531	093700	7061905	1405	1405	1405	1405	0
700	20230531	093600	7061905	1405	1405	1405	1405	0
701	20230531	093500	7061905	1405	1405	1405	1405	0
702	20230531	093400	7061905	1405	1405	1405	1405	0
703	20230531	093300	7061905	1405	1405	1405	1405	2
704	20230531	093200	7059095	1405	1402	1405	1402	201
705	20230531	093100	6776693	1405	1405	1405	1405	0
706	20230531	093000	6776693	1405	1403	1405	1403	500
707	20230531	092900	6074477	1402	1402	1402	1402	69
708	20230531	092800	5977739	1402	1402	1402	1402	24
709	20230531	092700	5944091	1401	1401	1401	1401	0
710	20230531	092600	5944091	1401	1401	1401	1401	25
711	20230531	092500	5909066	1400	1400	1400	1400	0
712	20230531	092400	5909066	1400	1400	1400	1400	0
713	20230531	092300	5909066	1400	1400	1400	1400	0
714	20230531	092200	5909066	1400	1400	1400	1400	1643
715	20230531	092100	3608866	1399	1399	1399	1399	0
716	20230531	092000	3608866	1399	1399	1399	1399	0
717	20230531	091900	3608866	1399	1399	1399	1399	0
718	20230531	091800	3608866	1399	1399	1399	1399	0
719	20230531	091700	3608866	1399	1399	1399	1399	0
720	20230531	091600	3608866	1399	1399	1399	1399	48
721	20230531	091500	3541714	1399	1398	1399	1398	7
722	20230531	091400	3531926	1397	1397	1397	1397	0
723	20230531	091300	3531926	1397	1397	1397	1397	0
724	20230531	091200	3531926	1397	1398	1398	1397	62
725	20230531	091100	3445293	1400	1400	1400	1400	0
726	20230531	091000	3445293	1400	1400	1400	1400	0
727	20230531	090900	3445293	1400	1399	1400	1399	200
728	20230531	090800	3165298	1398	1398	1398	1398	1
729	20230531	090700	3163900	1400	1400	1400	1400	128
730	20230531	090600	2984700	1399	1397	1399	1397	32
731	20230531	090500	2939978	1397	1397	1397	1397	0
732	20230531	090400	2939978	1397	1397	1397	1397	0
733	20230531	090300	2939978	1397	1397	1397	1397	0
734	20230531	090200	2939978	1397	1397	1397	1397	0
735	20230531	090100	2939978	1397	1397	1397	1397	0
736	20230531	090000	2939978	1397	1396	1397	1396	2106