KissMeData/215790/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	200800	110735913	1339	1339	1339	1339	7184
3	20230531	200700	110735913	1339	1339	1339	1339	0
4	20230531	200600	110735913	1339	1339	1339	1339	0
5	20230531	200500	110735913	1339	1339	1339	1339	0
6	20230531	200400	110735913	1339	1339	1339	1339	0
7	20230531	200300	110735913	1339	1339	1339	1339	0
8	20230531	200200	110735913	1339	1339	1339	1339	0
9	20230531	200100	110735913	1339	1339	1339	1339	0
10	20230531	200000	110735913	1339	1339	1339	1339	0
11	20230531	195900	110735913	1339	1339	1339	1339	0
12	20230531	195800	110735913	1339	1339	1339	1339	0
13	20230531	195700	110735913	1339	1339	1339	1339	0
14	20230531	195600	110735913	1339	1339	1339	1339	0
15	20230531	195500	110735913	1339	1339	1339	1339	0
16	20230531	195400	110735913	1339	1339	1339	1339	0
17	20230531	195300	110735913	1339	1339	1339	1339	0
18	20230531	195200	110735913	1339	1339	1339	1339	0
19	20230531	195100	110735913	1339	1339	1339	1339	0
20	20230531	195000	110735913	1339	1339	1339	1339	0
21	20230531	194900	110735913	1339	1339	1339	1339	0
22	20230531	194800	110735913	1339	1339	1339	1339	0
23	20230531	194700	110735913	1339	1339	1339	1339	0
24	20230531	194600	110735913	1339	1339	1339	1339	0
25	20230531	194500	110735913	1339	1339	1339	1339	0
26	20230531	194400	110735913	1339	1339	1339	1339	0
27	20230531	194300	110735913	1339	1339	1339	1339	0
28	20230531	194200	110735913	1339	1339	1339	1339	0
29	20230531	194100	110735913	1339	1339	1339	1339	0
30	20230531	194000	110735913	1339	1339	1339	1339	0
31	20230531	193900	110735913	1339	1339	1339	1339	0
32	20230531	193800	110735913	1339	1339	1339	1339	7184
33	20230531	193700	110735913	1339	1339	1339	1339	0
34	20230531	193600	110735913	1339	1339	1339	1339	0
35	20230531	193500	110735913	1339	1339	1339	1339	0
36	20230531	193400	110735913	1339	1339	1339	1339	0
37	20230531	193300	110735913	1339	1339	1339	1339	0
38	20230531	193200	110735913	1339	1339	1339	1339	0
39	20230531	193100	110735913	1339	1339	1339	1339	0
40	20230531	193000	110735913	1339	1339	1339	1339	0
41	20230531	192900	110735913	1339	1339	1339	1339	0
42	20230531	192800	110735913	1339	1339	1339	1339	0
43	20230531	192700	110735913	1339	1339	1339	1339	0
44	20230531	192600	110735913	1339	1339	1339	1339	0
45	20230531	192500	110735913	1339	1339	1339	1339	0
46	20230531	192400	110735913	1339	1339	1339	1339	0
47	20230531	192300	110735913	1339	1339	1339	1339	0
48	20230531	192200	110735913	1339	1339	1339	1339	0
49	20230531	192100	110735913	1339	1339	1339	1339	0
50	20230531	192000	110735913	1339	1339	1339	1339	0
51	20230531	191900	110735913	1339	1339	1339	1339	0
52	20230531	191800	110735913	1339	1339	1339	1339	0
53	20230531	191700	110735913	1339	1339	1339	1339	0
54	20230531	191600	110735913	1339	1339	1339	1339	0
55	20230531	191500	110735913	1339	1339	1339	1339	0
56	20230531	191400	110735913	1339	1339	1339	1339	0
57	20230531	191300	110735913	1339	1339	1339	1339	0
58	20230531	191200	110735913	1339	1339	1339	1339	0
59	20230531	191100	110735913	1339	1339	1339	1339	0
60	20230531	191000	110735913	1339	1339	1339	1339	0
61	20230531	190900	110735913	1339	1339	1339	1339	0
62	20230531	190800	110735913	1339	1339	1339	1339	7184
63	20230531	190700	110735913	1339	1339	1339	1339	0
64	20230531	190600	110735913	1339	1339	1339	1339	0
65	20230531	190500	110735913	1339	1339	1339	1339	0
66	20230531	190400	110735913	1339	1339	1339	1339	0
67	20230531	190300	110735913	1339	1339	1339	1339	0
68	20230531	190200	110735913	1339	1339	1339	1339	0
69	20230531	190100	110735913	1339	1339	1339	1339	0
70	20230531	190000	110735913	1339	1339	1339	1339	0
71	20230531	185900	110735913	1339	1339	1339	1339	0
72	20230531	185800	110735913	1339	1339	1339	1339	0
73	20230531	185700	110735913	1339	1339	1339	1339	0
74	20230531	185600	110735913	1339	1339	1339	1339	0
75	20230531	185500	110735913	1339	1339	1339	1339	0
76	20230531	185400	110735913	1339	1339	1339	1339	0
77	20230531	185300	110735913	1339	1339	1339	1339	0
78	20230531	185200	110735913	1339	1339	1339	1339	0
79	20230531	185100	110735913	1339	1339	1339	1339	0
80	20230531	185000	110735913	1339	1339	1339	1339	0
81	20230531	184900	110735913	1339	1339	1339	1339	0
82	20230531	184800	110735913	1339	1339	1339	1339	0
83	20230531	184700	110735913	1339	1339	1339	1339	0
84	20230531	184600	110735913	1339	1339	1339	1339	0
85	20230531	184500	110735913	1339	1339	1339	1339	0
86	20230531	184400	110735913	1339	1339	1339	1339	0
87	20230531	184300	110735913	1339	1339	1339	1339	0
88	20230531	184200	110735913	1339	1339	1339	1339	0
89	20230531	184100	110735913	1339	1339	1339	1339	0
90	20230531	184000	110735913	1339	1339	1339	1339	0
91	20230531	183900	110735913	1339	1339	1339	1339	0
92	20230531	183800	110735913	1339	1339	1339	1339	7184
93	20230531	183700	110735913	1339	1339	1339	1339	0
94	20230531	183600	110735913	1339	1339	1339	1339	0
95	20230531	183500	110735913	1339	1339	1339	1339	0
96	20230531	183400	110735913	1339	1339	1339	1339	0
97	20230531	183300	110735913	1339	1339	1339	1339	0
98	20230531	183200	110735913	1339	1339	1339	1339	0
99	20230531	183100	110735913	1339	1339	1339	1339	0
100	20230531	183000	110735913	1339	1339	1339	1339	0
101	20230531	182900	110735913	1339	1339	1339	1339	0
102	20230531	182800	110735913	1339	1339	1339	1339	0
103	20230531	182700	110735913	1339	1339	1339	1339	0
104	20230531	182600	110735913	1339	1339	1339	1339	0
105	20230531	182500	110735913	1339	1339	1339	1339	0
106	20230531	182400	110735913	1339	1339	1339	1339	0
107	20230531	182300	110735913	1339	1339	1339	1339	0
108	20230531	182200	110735913	1339	1339	1339	1339	0
109	20230531	182100	110735913	1339	1339	1339	1339	0
110	20230531	182000	110735913	1339	1339	1339	1339	0
111	20230531	181900	110735913	1339	1339	1339	1339	0
112	20230531	181800	110735913	1339	1339	1339	1339	0
113	20230531	181700	110735913	1339	1339	1339	1339	0
114	20230531	181600	110735913	1339	1339	1339	1339	0
115	20230531	181500	110735913	1339	1339	1339	1339	0
116	20230531	181400	110735913	1339	1339	1339	1339	0
117	20230531	181300	110735913	1339	1339	1339	1339	0
118	20230531	181200	110735913	1339	1339	1339	1339	0
119	20230531	181100	110735913	1339	1339	1339	1339	0
120	20230531	181000	110735913	1339	1339	1339	1339	0
121	20230531	180900	110735913	1339	1339	1339	1339	0
122	20230531	180800	110735913	1339	1339	1339	1339	7184
123	20230531	180700	110735913	1339	1339	1339	1339	0
124	20230531	180600	110735913	1339	1339	1339	1339	0
125	20230531	180500	110735913	1339	1339	1339	1339	0
126	20230531	180400	110735913	1339	1339	1339	1339	0
127	20230531	180300	110735913	1339	1339	1339	1339	0
128	20230531	180200	110735913	1339	1339	1339	1339	0
129	20230531	180100	110735913	1339	1339	1339	1339	0
130	20230531	180000	110735913	1339	1339	1339	1339	0
131	20230531	175900	110735913	1339	1339	1339	1339	0
132	20230531	175800	110735913	1339	1339	1339	1339	0
133	20230531	175700	110735913	1339	1339	1339	1339	0
134	20230531	175600	110735913	1339	1339	1339	1339	0
135	20230531	175500	110735913	1339	1339	1339	1339	0
136	20230531	175400	110735913	1339	1339	1339	1339	0
137	20230531	175300	110735913	1339	1339	1339	1339	0
138	20230531	175200	110735913	1339	1339	1339	1339	0
139	20230531	175100	110735913	1339	1339	1339	1339	0
140	20230531	175000	110735913	1339	1339	1339	1339	0
141	20230531	174900	110735913	1339	1339	1339	1339	0
142	20230531	174800	110735913	1339	1339	1339	1339	0
143	20230531	174700	110735913	1339	1339	1339	1339	0
144	20230531	174600	110735913	1339	1339	1339	1339	0
145	20230531	174500	110735913	1339	1339	1339	1339	0
146	20230531	174400	110735913	1339	1339	1339	1339	0
147	20230531	174300	110735913	1339	1339	1339	1339	0
148	20230531	174200	110735913	1339	1339	1339	1339	0
149	20230531	174100	110735913	1339	1339	1339	1339	0
150	20230531	174000	110735913	1339	1339	1339	1339	0
151	20230531	173900	110735913	1339	1339	1339	1339	0
152	20230531	173800	110735913	1339	1339	1339	1339	7184
153	20230531	173700	110735913	1339	1339	1339	1339	0
154	20230531	173600	110735913	1339	1339	1339	1339	0
155	20230531	173500	110735913	1339	1339	1339	1339	0
156	20230531	173400	110735913	1339	1339	1339	1339	0
157	20230531	173300	110735913	1339	1339	1339	1339	0
158	20230531	173200	110735913	1339	1339	1339	1339	0
159	20230531	173100	110735913	1339	1339	1339	1339	0
160	20230531	173000	110735913	1339	1339	1339	1339	0
161	20230531	172900	110735913	1339	1339	1339	1339	0
162	20230531	172800	110735913	1339	1339	1339	1339	0
163	20230531	172700	110735913	1339	1339	1339	1339	0
164	20230531	172600	110735913	1339	1339	1339	1339	0
165	20230531	172500	110735913	1339	1339	1339	1339	0
166	20230531	172400	110735913	1339	1339	1339	1339	0
167	20230531	172300	110735913	1339	1339	1339	1339	0
168	20230531	172200	110735913	1339	1339	1339	1339	0
169	20230531	172100	110735913	1339	1339	1339	1339	0
170	20230531	172000	110735913	1339	1339	1339	1339	0
171	20230531	171900	110735913	1339	1339	1339	1339	0
172	20230531	171800	110735913	1339	1339	1339	1339	0
173	20230531	171700	110735913	1339	1339	1339	1339	0
174	20230531	171600	110735913	1339	1339	1339	1339	0
175	20230531	171500	110735913	1339	1339	1339	1339	0
176	20230531	171400	110735913	1339	1339	1339	1339	0
177	20230531	171300	110735913	1339	1339	1339	1339	0
178	20230531	171200	110735913	1339	1339	1339	1339	0
179	20230531	171100	110735913	1339	1339	1339	1339	0
180	20230531	171000	110735913	1339	1339	1339	1339	0
181	20230531	170900	110735913	1339	1339	1339	1339	0
182	20230531	170800	110735913	1339	1339	1339	1339	7184
183	20230531	170700	110735913	1339	1339	1339	1339	0
184	20230531	170600	110735913	1339	1339	1339	1339	0
185	20230531	170500	110735913	1339	1339	1339	1339	0
186	20230531	170400	110735913	1339	1339	1339	1339	0
187	20230531	170300	110735913	1339	1339	1339	1339	0
188	20230531	170200	110735913	1339	1339	1339	1339	0
189	20230531	170100	110735913	1339	1339	1339	1339	0
190	20230531	170000	110735913	1339	1339	1339	1339	0
191	20230531	165900	110735913	1339	1339	1339	1339	0
192	20230531	165800	110735913	1339	1339	1339	1339	0
193	20230531	165700	110735913	1339	1339	1339	1339	0
194	20230531	165600	110735913	1339	1339	1339	1339	0
195	20230531	165500	110735913	1339	1339	1339	1339	0
196	20230531	165400	110735913	1339	1339	1339	1339	0
197	20230531	165300	110735913	1339	1339	1339	1339	0
198	20230531	165200	110735913	1339	1339	1339	1339	0
199	20230531	165100	110735913	1339	1339	1339	1339	0
200	20230531	165000	110735913	1339	1339	1339	1339	0
201	20230531	164900	110735913	1339	1339	1339	1339	0
202	20230531	164800	110735913	1339	1339	1339	1339	0
203	20230531	164700	110735913	1339	1339	1339	1339	0
204	20230531	164600	110735913	1339	1339	1339	1339	0
205	20230531	164500	110735913	1339	1339	1339	1339	0
206	20230531	164400	110735913	1339	1339	1339	1339	0
207	20230531	164300	110735913	1339	1339	1339	1339	0
208	20230531	164200	110735913	1339	1339	1339	1339	0
209	20230531	164100	110735913	1339	1339	1339	1339	0
210	20230531	164000	110735913	1339	1339	1339	1339	0
211	20230531	163900	110735913	1339	1339	1339	1339	0
212	20230531	163800	110735913	1339	1339	1339	1339	7184
213	20230531	163700	110735913	1339	1339	1339	1339	0
214	20230531	163600	110735913	1339	1339	1339	1339	0
215	20230531	163500	110735913	1339	1339	1339	1339	0
216	20230531	163400	110735913	1339	1339	1339	1339	0
217	20230531	163300	110735913	1339	1339	1339	1339	0
218	20230531	163200	110735913	1339	1339	1339	1339	0
219	20230531	163100	110735913	1339	1339	1339	1339	0
220	20230531	163000	110735913	1339	1339	1339	1339	0
221	20230531	162900	110735913	1339	1339	1339	1339	0
222	20230531	162800	110735913	1339	1339	1339	1339	0
223	20230531	162700	110735913	1339	1339	1339	1339	0
224	20230531	162600	110735913	1339	1339	1339	1339	0
225	20230531	162500	110735913	1339	1339	1339	1339	0
226	20230531	162400	110735913	1339	1339	1339	1339	0
227	20230531	162300	110735913	1339	1339	1339	1339	0
228	20230531	162200	110735913	1339	1339	1339	1339	0
229	20230531	162100	110735913	1339	1339	1339	1339	0
230	20230531	162000	110735913	1339	1339	1339	1339	0
231	20230531	161900	110735913	1339	1339	1339	1339	0
232	20230531	161800	110735913	1339	1339	1339	1339	0
233	20230531	161700	110735913	1339	1339	1339	1339	0
234	20230531	161600	110735913	1339	1339	1339	1339	0
235	20230531	161500	110735913	1339	1339	1339	1339	0
236	20230531	161400	110735913	1339	1339	1339	1339	0
237	20230531	161300	110735913	1339	1339	1339	1339	0
238	20230531	161200	110735913	1339	1339	1339	1339	0
239	20230531	161100	110735913	1339	1339	1339	1339	0
240	20230531	161000	110735913	1339	1339	1339	1339	0
241	20230531	160900	110735913	1339	1339	1339	1339	0
242	20230531	160800	110735913	1339	1339	1339	1339	7184
243	20230531	160700	110735913	1339	1339	1339	1339	0
244	20230531	160600	110735913	1339	1339	1339	1339	0
245	20230531	160500	110735913	1339	1339	1339	1339	0
246	20230531	160400	110735913	1339	1339	1339	1339	0
247	20230531	160300	110735913	1339	1339	1339	1339	0
248	20230531	160200	110735913	1339	1339	1339	1339	0
249	20230531	160100	110735913	1339	1339	1339	1339	0
250	20230531	160000	110735913	1339	1339	1339	1339	0
251	20230531	155900	110735913	1339	1339	1339	1339	0
252	20230531	155800	110735913	1339	1339	1339	1339	0
253	20230531	155700	110735913	1339	1339	1339	1339	0
254	20230531	155600	110735913	1339	1339	1339	1339	0
255	20230531	155500	110735913	1339	1339	1339	1339	0
256	20230531	155400	110735913	1339	1339	1339	1339	0
257	20230531	155300	110735913	1339	1339	1339	1339	0
258	20230531	155200	110735913	1339	1339	1339	1339	0
259	20230531	155100	110735913	1339	1339	1339	1339	0
260	20230531	155000	110735913	1339	1339	1339	1339	0
261	20230531	154900	110735913	1339	1339	1339	1339	0
262	20230531	154800	110735913	1339	1339	1339	1339	0
263	20230531	154700	110735913	1339	1339	1339	1339	0
264	20230531	154600	110735913	1339	1339	1339	1339	0
265	20230531	154500	110735913	1339	1339	1339	1339	0
266	20230531	154400	110735913	1339	1339	1339	1339	0
267	20230531	154300	110735913	1339	1339	1339	1339	0
268	20230531	154200	110735913	1339	1339	1339	1339	0
269	20230531	154100	110735913	1339	1339	1339	1339	0
270	20230531	154000	110735913	1339	1339	1339	1339	0
271	20230531	153900	110735913	1339	1339	1339	1339	0
272	20230531	153800	110735913	1339	1339	1339	1339	7184
273	20230531	153700	110735913	1339	1339	1339	1339	0
274	20230531	153600	110735913	1339	1339	1339	1339	0
275	20230531	153500	110735913	1339	1339	1339	1339	0
276	20230531	153400	110735913	1339	1339	1339	1339	0
277	20230531	153300	110735913	1339	1339	1339	1339	0
278	20230531	153200	110735913	1339	1339	1339	1339	0
279	20230531	153100	110735913	1339	1339	1339	1339	0
280	20230531	153000	110735913	1339	1339	1339	1339	7184
281	20230531	152900	101116537	1339	1339	1339	1339	0
282	20230531	152800	101116537	1339	1339	1339	1339	0
283	20230531	152700	101116537	1339	1339	1339	1339	0
284	20230531	152600	101116537	1339	1339	1339	1339	0
285	20230531	152500	101116537	1339	1339	1339	1339	0
286	20230531	152400	101116537	1339	1339	1339	1339	0
287	20230531	152300	101116537	1339	1339	1339	1339	0
288	20230531	152200	101116537	1339	1339	1339	1339	0
289	20230531	152100	101116537	1339	1339	1339	1339	0
290	20230531	152000	101116537	1339	1339	1339	1339	0
291	20230531	151900	101116537	1339	1343	1343	1339	579
292	20230531	151800	100341252	1345	1345	1345	1345	0
293	20230531	151700	100341252	1345	1345	1345	1345	0
294	20230531	151600	100341252	1345	1340	1345	1339	1021
295	20230531	151500	98973311	1345	1345	1345	1340	1012
296	20230531	151400	97617171	1340	1340	1340	1340	0
297	20230531	151300	97617171	1340	1345	1345	1340	31
298	20230531	151200	97575626	1348	1348	1348	1348	0
299	20230531	151100	97575626	1348	1348	1348	1348	0
300	20230531	151000	97575626	1348	1348	1348	1348	0
301	20230531	150900	97575626	1348	1348	1348	1348	0
302	20230531	150800	97575626	1348	1348	1348	1348	1
303	20230531	150700	97574278	1341	1341	1341	1341	572
304	20230531	150600	96807226	1341	1341	1341	1341	64
305	20230531	150500	96721402	1341	1340	1341	1340	1442
306	20230531	150400	94787777	1341	1341	1341	1341	200
307	20230531	150300	94519577	1347	1347	1347	1347	3
308	20230531	150200	94515536	1349	1349	1349	1349	0
309	20230531	150100	94515536	1349	1349	1349	1349	0
310	20230531	150000	94515536	1349	1349	1349	1349	0
311	20230531	145900	94515536	1349	1349	1349	1349	0
312	20230531	145800	94515536	1349	1349	1349	1349	94
313	20230531	145700	94388730	1349	1349	1349	1349	0
314	20230531	145600	94388730	1349	1349	1349	1349	0
315	20230531	145500	94388730	1349	1349	1349	1349	0
316	20230531	145400	94388730	1349	1349	1349	1349	1
317	20230531	145300	94387381	1340	1340	1340	1340	0
318	20230531	145200	94387381	1340	1350	1350	1340	3650
319	20230531	145100	89490524	1352	1352	1352	1352	0
320	20230531	145000	89490524	1352	1352	1352	1351	80
321	20230531	144900	89382404	1353	1343	1353	1343	345
322	20230531	144800	88916223	1343	1343	1343	1343	95
323	20230531	144700	88788638	1343	1343	1343	1343	314
324	20230531	144600	88366936	1352	1352	1352	1352	0
325	20230531	144500	88366936	1352	1352	1352	1352	0
326	20230531	144400	88366936	1352	1352	1352	1352	0
327	20230531	144300	88366936	1352	1352	1352	1352	0
328	20230531	144200	88366936	1352	1352	1352	1352	0
329	20230531	144100	88366936	1352	1352	1352	1352	0
330	20230531	144000	88366936	1352	1352	1352	1352	0
331	20230531	143900	88366936	1352	1352	1352	1352	0
332	20230531	143800	88366936	1352	1352	1352	1352	0
333	20230531	143700	88366936	1352	1352	1352	1352	0
334	20230531	143600	88366936	1352	1352	1352	1352	0
335	20230531	143500	88366936	1352	1352	1352	1352	0
336	20230531	143400	88366936	1352	1352	1352	1352	28
337	20230531	143300	88329080	1343	1343	1343	1343	0
338	20230531	143200	88329080	1343	1343	1343	1343	0
339	20230531	143100	88329080	1343	1346	1346	1343	396
340	20230531	143000	87796860	1353	1353	1353	1353	0
341	20230531	142900	87796860	1353	1353	1353	1353	0
342	20230531	142800	87796860	1353	1353	1353	1353	0
343	20230531	142700	87796860	1353	1353	1353	1353	0
344	20230531	142600	87796860	1353	1353	1353	1353	0
345	20230531	142500	87796860	1353	1353	1353	1353	0
346	20230531	142400	87796860	1353	1353	1353	1353	0
347	20230531	142300	87796860	1353	1353	1353	1353	0
348	20230531	142200	87796860	1353	1353	1353	1353	100
349	20230531	142100	87661560	1353	1350	1353	1349	115
350	20230531	142000	87506012	1351	1351	1351	1351	402
351	20230531	141900	86962910	1345	1345	1345	1345	0
352	20230531	141800	86962910	1345	1345	1345	1345	0
353	20230531	141700	86962910	1345	1345	1345	1345	75
354	20230531	141600	86862035	1346	1346	1346	1346	0
355	20230531	141500	86862035	1346	1346	1346	1346	0
356	20230531	141400	86862035	1346	1346	1346	1346	0
357	20230531	141300	86862035	1346	1346	1346	1346	792
358	20230531	141200	85796003	1352	1352	1352	1352	50
359	20230531	141100	85728403	1355	1355	1355	1355	0
360	20230531	141000	85728403	1355	1355	1355	1355	0
361	20230531	140900	85728403	1355	1355	1355	1355	101
362	20230531	140800	85591548	1353	1353	1353	1353	0
363	20230531	140700	85591548	1353	1353	1353	1353	0
364	20230531	140600	85591548	1353	1352	1353	1352	20
365	20230531	140500	85564502	1353	1353	1353	1353	0
366	20230531	140400	85564502	1353	1353	1353	1353	30
367	20230531	140300	85523912	1354	1354	1354	1354	0
368	20230531	140200	85523912	1354	1354	1354	1354	101
369	20230531	140100	85387158	1355	1355	1355	1355	0
370	20230531	140000	85387158	1355	1355	1355	1355	2
371	20230531	135900	85384448	1343	1344	1344	1343	144
372	20230531	135800	85191055	1356	1346	1356	1346	34
373	20230531	135700	85145281	1357	1356	1357	1346	33
374	20230531	135600	85100842	1345	1344	1345	1342	179
375	20230531	135500	84860115	1345	1353	1358	1345	2394
376	20230531	135400	81637312	1350	1353	1358	1350	2001
377	20230531	135300	78934599	1351	1359	1359	1350	3000
378	20230531	135200	74878507	1360	1361	1361	1360	697
379	20230531	135100	73930560	1361	1361	1361	1361	0
380	20230531	135000	73930560	1361	1361	1361	1361	0
381	20230531	134900	73930560	1361	1361	1361	1361	200
382	20230531	134800	73658360	1362	1362	1362	1362	0
383	20230531	134700	73658360	1362	1362	1362	1362	0
384	20230531	134600	73658360	1362	1362	1362	1362	0
385	20230531	134500	73658360	1362	1365	1365	1361	2371
386	20230531	134400	70427409	1365	1367	1367	1365	32
387	20230531	134300	70383714	1368	1368	1368	1368	5
388	20230531	134200	70376874	1369	1369	1369	1369	4
389	20230531	134100	70371398	1369	1369	1369	1369	0
390	20230531	134000	70371398	1369	1369	1369	1369	0
391	20230531	133900	70371398	1369	1371	1371	1369	199
392	20230531	133800	70098576	1371	1371	1371	1371	0
393	20230531	133700	70098576	1371	1371	1371	1371	14
394	20230531	133600	70079382	1371	1371	1371	1371	328
395	20230531	133500	69629694	1374	1371	1374	1371	65
396	20230531	133400	69540574	1373	1373	1373	1373	30
397	20230531	133300	69499384	1372	1372	1372	1372	0
398	20230531	133200	69499384	1372	1372	1372	1372	5
399	20230531	133100	69492524	1373	1373	1373	1373	0
400	20230531	133000	69492524	1373	1373	1373	1373	0
401	20230531	132900	69492524	1373	1373	1373	1373	0
402	20230531	132800	69492524	1373	1373	1373	1373	1
403	20230531	132700	69491151	1373	1373	1373	1373	0
404	20230531	132600	69491151	1373	1373	1373	1373	0
405	20230531	132500	69491151	1373	1373	1373	1373	1
406	20230531	132400	69489778	1371	1371	1371	1371	0
407	20230531	132300	69489778	1371	1371	1371	1371	10
408	20230531	132200	69476068	1371	1371	1371	1371	0
409	20230531	132100	69476068	1371	1371	1371	1371	0
410	20230531	132000	69476068	1371	1371	1371	1371	0
411	20230531	131900	69476068	1371	1371	1371	1371	1
412	20230531	131800	69474697	1371	1371	1371	1371	1
413	20230531	131700	69473326	1371	1371	1371	1371	47
414	20230531	131600	69408889	1371	1372	1372	1371	1047
415	20230531	131500	67972944	1372	1372	1372	1372	241
416	20230531	131400	67642292	1372	1372	1372	1372	32
417	20230531	131300	67598388	1372	1372	1374	1372	895
418	20230531	131200	66368781	1372	1372	1372	1372	3
419	20230531	131100	66364665	1372	1373	1373	1372	103
420	20230531	131000	66223249	1372	1372	1372	1372	0
421	20230531	130900	66223249	1372	1372	1372	1372	0
422	20230531	130800	66223249	1372	1372	1372	1372	0
423	20230531	130700	66223249	1372	1372	1372	1372	0
424	20230531	130600	66223249	1372	1372	1372	1372	0
425	20230531	130500	66223249	1372	1372	1372	1372	0
426	20230531	130400	66223249	1372	1372	1372	1372	0
427	20230531	130300	66223249	1372	1372	1372	1372	0
428	20230531	130200	66223249	1372	1372	1372	1372	286
429	20230531	130100	65830857	1373	1373	1373	1373	0
430	20230531	130000	65830857	1373	1373	1373	1373	0
431	20230531	125900	65830857	1373	1373	1373	1373	0
432	20230531	125800	65830857	1373	1373	1373	1373	0
433	20230531	125700	65830857	1373	1373	1373	1373	0
434	20230531	125600	65830857	1373	1373	1373	1373	0
435	20230531	125500	65830857	1373	1373	1373	1373	0
436	20230531	125400	65830857	1373	1373	1373	1373	0
437	20230531	125300	65830857	1373	1373	1373	1373	0
438	20230531	125200	65830857	1373	1373	1373	1373	0
439	20230531	125100	65830857	1373	1373	1373	1373	0
440	20230531	125000	65830857	1373	1373	1373	1373	0
441	20230531	124900	65830857	1373	1373	1373	1373	0
442	20230531	124800	65830857	1373	1373	1373	1373	0
443	20230531	124700	65830857	1373	1373	1373	1373	0
444	20230531	124600	65830857	1373	1373	1373	1373	347
445	20230531	124500	65354426	1373	1373	1373	1373	0
446	20230531	124400	65354426	1373	1373	1373	1373	74
447	20230531	124300	65252824	1374	1374	1374	1374	0
448	20230531	124200	65252824	1374	1374	1374	1374	0
449	20230531	124100	65252824	1374	1374	1374	1374	0
450	20230531	124000	65252824	1374	1374	1374	1374	0
451	20230531	123900	65252824	1374	1374	1374	1374	0
452	20230531	123800	65252824	1374	1374	1374	1374	0
453	20230531	123700	65252824	1374	1374	1374	1374	0
454	20230531	123600	65252824	1374	1374	1374	1374	0
455	20230531	123500	65252824	1374	1374	1374	1374	0
456	20230531	123400	65252824	1374	1374	1374	1374	0
457	20230531	123300	65252824	1374	1374	1374	1374	0
458	20230531	123200	65252824	1374	1374	1374	1374	0
459	20230531	123100	65252824	1374	1374	1374	1374	0
460	20230531	123000	65252824	1374	1374	1374	1374	0
461	20230531	122900	65252824	1374	1374	1374	1374	0
462	20230531	122800	65252824	1374	1374	1374	1374	0
463	20230531	122700	65252824	1374	1374	1374	1374	0
464	20230531	122600	65252824	1374	1374	1374	1374	0
465	20230531	122500	65252824	1374	1374	1374	1374	5
466	20230531	122400	65245954	1373	1373	1373	1373	0
467	20230531	122300	65245954	1373	1373	1373	1373	0
468	20230531	122200	65245954	1373	1373	1373	1373	364
469	20230531	122100	64746182	1373	1373	1373	1373	3
470	20230531	122000	64742063	1365	1365	1365	1365	0
471	20230531	121900	64742063	1365	1365	1365	1365	0
472	20230531	121800	64742063	1365	1365	1365	1365	10
473	20230531	121700	64728413	1365	1365	1365	1365	59
474	20230531	121600	64647878	1365	1367	1367	1365	2196
475	20230531	121500	61648589	1367	1367	1367	1367	0
476	20230531	121400	61648589	1367	1372	1372	1367	1124
477	20230531	121300	60109031	1373	1373	1373	1373	13
478	20230531	121200	60091182	1373	1373	1373	1373	0
479	20230531	121100	60091182	1373	1373	1373	1373	0
480	20230531	121000	60091182	1373	1373	1373	1373	28
481	20230531	120900	60052738	1373	1373	1373	1373	0
482	20230531	120800	60052738	1373	1373	1373	1373	2
483	20230531	120700	60049992	1374	1374	1374	1374	0
484	20230531	120600	60049992	1374	1374	1374	1374	0
485	20230531	120500	60049992	1374	1374	1374	1374	0
486	20230531	120400	60049992	1374	1374	1374	1374	0
487	20230531	120300	60049992	1374	1374	1374	1374	0
488	20230531	120200	60049992	1374	1374	1374	1374	0
489	20230531	120100	60049992	1374	1374	1374	1374	0
490	20230531	120000	60049992	1374	1374	1374	1374	0
491	20230531	115900	60049992	1374	1375	1375	1374	573
492	20230531	115800	59262582	1375	1375	1375	1375	0
493	20230531	115700	59262582	1375	1375	1375	1375	0
494	20230531	115600	59262582	1375	1375	1375	1375	0
495	20230531	115500	59262582	1375	1375	1375	1375	0
496	20230531	115400	59262582	1375	1375	1375	1375	0
497	20230531	115300	59262582	1375	1375	1375	1375	0
498	20230531	115200	59262582	1375	1375	1375	1375	27
499	20230531	115100	59225457	1375	1375	1375	1375	0
500	20230531	115000	59225457	1375	1376	1376	1375	300
501	20230531	114900	58812946	1374	1374	1374	1374	0
502	20230531	114800	58812946	1374	1374	1374	1374	0
503	20230531	114700	58812946	1374	1374	1374	1374	0
504	20230531	114600	58812946	1374	1374	1374	1374	0
505	20230531	114500	58812946	1374	1374	1374	1374	0
506	20230531	114400	58812946	1374	1374	1374	1374	0
507	20230531	114300	58812946	1374	1374	1374	1374	0
508	20230531	114200	58812946	1374	1374	1374	1374	0
509	20230531	114100	58812946	1374	1374	1374	1374	0
510	20230531	114000	58812946	1374	1374	1374	1374	0
511	20230531	113900	58812946	1374	1375	1375	1374	3000
512	20230531	113800	54688754	1375	1375	1375	1375	0
513	20230531	113700	54688754	1375	1375	1375	1375	0
514	20230531	113600	54688754	1375	1375	1375	1375	0
515	20230531	113500	54688754	1375	1375	1375	1375	0
516	20230531	113400	54688754	1375	1375	1375	1375	0
517	20230531	113300	54688754	1375	1375	1375	1375	0
518	20230531	113200	54688754	1375	1375	1375	1375	0
519	20230531	113100	54688754	1375	1375	1375	1375	0
520	20230531	113000	54688754	1375	1375	1375	1375	0
521	20230531	112900	54688754	1375	1375	1375	1375	0
522	20230531	112800	54688754	1375	1375	1375	1375	0
523	20230531	112700	54688754	1375	1375	1375	1375	0
524	20230531	112600	54688754	1375	1375	1375	1375	0
525	20230531	112500	54688754	1375	1375	1375	1375	2
526	20230531	112400	54686004	1376	1376	1376	1376	0
527	20230531	112300	54686004	1376	1376	1376	1376	0
528	20230531	112200	54686004	1376	1376	1376	1376	0
529	20230531	112100	54686004	1376	1376	1376	1376	0
530	20230531	112000	54686004	1376	1376	1376	1376	0
531	20230531	111900	54686004	1376	1376	1376	1376	0
532	20230531	111800	54686004	1376	1376	1376	1376	0
533	20230531	111700	54686004	1376	1376	1376	1376	0
534	20230531	111600	54686004	1376	1376	1376	1376	0
535	20230531	111500	54686004	1376	1376	1376	1376	0
536	20230531	111400	54686004	1376	1376	1376	1376	0
537	20230531	111300	54686004	1376	1376	1376	1376	635
538	20230531	111200	53812244	1376	1376	1376	1376	0
539	20230531	111100	53812244	1376	1376	1376	1376	0
540	20230531	111000	53812244	1376	1376	1376	1376	19
541	20230531	110900	53786100	1376	1378	1378	1376	169
542	20230531	110800	53553456	1378	1378	1378	1378	0
543	20230531	110700	53553456	1378	1378	1378	1378	52
544	20230531	110600	53481800	1378	1378	1378	1378	0
545	20230531	110500	53481800	1378	1378	1378	1378	19
546	20230531	110400	53455618	1378	1378	1378	1378	28
547	20230531	110300	53417034	1378	1378	1378	1378	0
548	20230531	110200	53417034	1378	1378	1378	1378	764
549	20230531	110100	52364242	1380	1380	1380	1380	0
550	20230531	110000	52364242	1380	1380	1380	1380	0
551	20230531	105900	52364242	1380	1380	1380	1380	0
552	20230531	105800	52364242	1380	1380	1380	1380	0
553	20230531	105700	52364242	1380	1380	1380	1380	0
554	20230531	105600	52364242	1380	1380	1380	1380	20
555	20230531	105500	52336642	1381	1381	1381	1381	0
556	20230531	105400	52336642	1381	1381	1381	1381	0
557	20230531	105300	52336642	1381	1381	1381	1381	13
558	20230531	105200	52318689	1381	1381	1381	1381	0
559	20230531	105100	52318689	1381	1381	1381	1381	0
560	20230531	105000	52318689	1381	1381	1381	1381	1
561	20230531	104900	52317308	1381	1381	1381	1381	0
562	20230531	104800	52317308	1381	1381	1381	1381	0
563	20230531	104700	52317308	1381	1381	1381	1381	0
564	20230531	104600	52317308	1381	1381	1381	1381	0
565	20230531	104500	52317308	1381	1381	1381	1381	0
566	20230531	104400	52317308	1381	1381	1381	1381	0
567	20230531	104300	52317308	1381	1381	1381	1381	17
568	20230531	104200	52293831	1381	1381	1381	1381	0
569	20230531	104100	52293831	1381	1381	1381	1381	0
570	20230531	104000	52293831	1381	1381	1381	1381	0
571	20230531	103900	52293831	1381	1381	1381	1381	2
572	20230531	103800	52291069	1378	1378	1378	1378	1300
573	20230531	103700	50499669	1382	1382	1382	1382	0
574	20230531	103600	50499669	1382	1382	1382	1382	13
575	20230531	103500	50481703	1382	1382	1382	1382	2
576	20230531	103400	50478939	1382	1382	1382	1382	0
577	20230531	103300	50478939	1382	1382	1382	1382	0
578	20230531	103200	50478939	1382	1382	1382	1382	0
579	20230531	103100	50478939	1382	1382	1382	1382	0
580	20230531	103000	50478939	1382	1382	1382	1382	8
581	20230531	102900	50467883	1382	1382	1382	1382	0
582	20230531	102800	50467883	1382	1380	1382	1380	778
583	20230531	102700	49392939	1380	1380	1380	1380	409
584	20230531	102600	48828519	1379	1379	1379	1379	1538
585	20230531	102500	46707617	1378	1378	1378	1378	1485
586	20230531	102400	44661287	1378	1378	1378	1378	515
587	20230531	102300	43951617	1379	1379	1379	1379	0
588	20230531	102200	43951617	1379	1379	1379	1379	0
589	20230531	102100	43951617	1379	1379	1379	1379	0
590	20230531	102000	43951617	1379	1379	1379	1379	0
591	20230531	101900	43951617	1379	1379	1379	1379	13
592	20230531	101800	43933690	1374	1374	1374	1374	0
593	20230531	101700	43933690	1374	1374	1374	1374	0
594	20230531	101600	43933690	1374	1374	1374	1374	100
595	20230531	101500	43796290	1373	1373	1373	1373	0
596	20230531	101400	43796290	1373	1373	1373	1373	0
597	20230531	101300	43796290	1373	1373	1373	1373	539
598	20230531	101200	43056243	1379	1374	1379	1374	9
599	20230531	101100	43043872	1374	1375	1375	1374	31
600	20230531	101000	43001261	1375	1375	1375	1375	28
601	20230531	100900	42962761	1375	1375	1375	1375	28
602	20230531	100800	42924261	1375	1375	1375	1375	1527
603	20230531	100700	40824636	1380	1380	1380	1380	0
604	20230531	100600	40824636	1380	1380	1380	1380	0
605	20230531	100500	40824636	1380	1380	1380	1380	0
606	20230531	100400	40824636	1380	1380	1380	1380	0
607	20230531	100300	40824636	1380	1380	1380	1380	0
608	20230531	100200	40824636	1380	1380	1380	1380	13
609	20230531	100100	40806696	1373	1373	1373	1373	0
610	20230531	100000	40806696	1373	1373	1373	1373	0
611	20230531	095900	40806696	1373	1373	1373	1373	3
612	20230531	095800	40802577	1373	1374	1374	1373	1001
613	20230531	095700	39427289	1380	1380	1380	1380	0
614	20230531	095600	39427289	1380	1380	1380	1380	0
615	20230531	095500	39427289	1380	1380	1380	1380	0
616	20230531	095400	39427289	1380	1374	1380	1374	276
617	20230531	095300	39047839	1372	1372	1372	1372	0
618	20230531	095200	39047839	1372	1372	1372	1372	150
619	20230531	095100	38842039	1372	1374	1374	1372	600
620	20230531	095000	38018199	1375	1375	1375	1375	50
621	20230531	094900	37949449	1375	1375	1375	1375	35
622	20230531	094800	37901324	1375	1375	1375	1375	35
623	20230531	094700	37853199	1375	1376	1376	1375	1175
624	20230531	094600	36237572	1377	1377	1377	1377	486
625	20230531	094500	35568350	1377	1377	1377	1377	14
626	20230531	094400	35549072	1375	1375	1375	1375	0
627	20230531	094300	35549072	1375	1375	1375	1375	0
628	20230531	094200	35549072	1375	1375	1375	1375	0
629	20230531	094100	35549072	1375	1375	1375	1375	0
630	20230531	094000	35549072	1375	1375	1375	1375	0
631	20230531	093900	35549072	1375	1375	1375	1375	0
632	20230531	093800	35549072	1375	1376	1376	1375	2231
633	20230531	093700	32481347	1378	1378	1378	1378	0
634	20230531	093600	32481347	1378	1378	1378	1378	279
635	20230531	093500	32096885	1380	1380	1380	1380	307
636	20230531	093400	31673225	1380	1380	1380	1380	1
637	20230531	093300	31671845	1378	1378	1378	1378	0
638	20230531	093200	31671845	1378	1378	1378	1378	731
639	20230531	093100	30664527	1378	1378	1378	1378	0
640	20230531	093000	30664527	1378	1378	1378	1378	0
641	20230531	092900	30664527	1378	1378	1378	1378	0
642	20230531	092800	30664527	1378	1378	1380	1378	161
643	20230531	092700	30442572	1378	1380	1380	1378	277
644	20230531	092600	30060328	1380	1380	1380	1380	57
645	20230531	092500	29981668	1382	1382	1382	1382	0
646	20230531	092400	29981668	1382	1382	1382	1382	0
647	20230531	092300	29981668	1382	1382	1382	1382	0
648	20230531	092200	29981668	1382	1380	1382	1380	11
649	20230531	092100	29966470	1380	1381	1381	1380	1790
650	20230531	092000	27495591	1381	1381	1381	1381	146
651	20230531	091900	27293965	1381	1381	1381	1381	500
652	20230531	091800	26603465	1384	1384	1384	1384	1
653	20230531	091700	26602081	1381	1380	1382	1379	2094
654	20230531	091600	23712327	1382	1380	1382	1380	1003
655	20230531	091500	22328185	1379	1379	1379	1379	0
656	20230531	091400	22328185	1379	1380	1380	1379	2138
657	20230531	091300	19379583	1379	1377	1379	1377	2773
658	20230531	091200	15557346	1372	1375	1375	1372	623
659	20230531	091100	14701587	1375	1378	1378	1375	598
660	20230531	091000	13879040	1380	1380	1380	1380	0
661	20230531	090900	13879040	1380	1385	1385	1380	848
662	20230531	090800	12706296	1385	1385	1385	1385	517
663	20230531	090700	11990251	1385	1385	1385	1385	364
664	20230531	090600	11486111	1385	1387	1387	1385	2805
665	20230531	090500	7601006	1386	1385	1387	1385	2070
666	20230531	090400	4730176	1385	1380	1385	1380	383
667	20230531	090300	4200495	1380	1380	1380	1380	204
668	20230531	090200	3918975	1374	1374	1374	1374	111
669	20230531	090100	3766461	1380	1380	1380	1380	9
670	20230531	090000	3754041	1371	1388	1388	1367	2713