KissMeData/224020/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	201500	1551161	1930	1930	1930	1930	20
3	20230531	201400	1551161	1930	1930	1930	1930	0
4	20230531	201300	1551161	1930	1930	1930	1930	0
5	20230531	201200	1551161	1930	1930	1930	1930	0
6	20230531	201100	1551161	1930	1930	1930	1930	0
7	20230531	201000	1551161	1930	1930	1930	1930	0
8	20230531	200900	1551161	1930	1930	1930	1930	0
9	20230531	200800	1551161	1930	1930	1930	1930	0
10	20230531	200700	1551161	1930	1930	1930	1930	0
11	20230531	200600	1551161	1930	1930	1930	1930	0
12	20230531	200500	1551161	1930	1930	1930	1930	0
13	20230531	200400	1551161	1930	1930	1930	1930	0
14	20230531	200300	1551161	1930	1930	1930	1930	0
15	20230531	200200	1551161	1930	1930	1930	1930	0
16	20230531	200100	1551161	1930	1930	1930	1930	0
17	20230531	200000	1551161	1930	1930	1930	1930	0
18	20230531	195900	1551161	1930	1930	1930	1930	0
19	20230531	195800	1551161	1930	1930	1930	1930	0
20	20230531	195700	1551161	1930	1930	1930	1930	0
21	20230531	195600	1551161	1930	1930	1930	1930	0
22	20230531	195500	1551161	1930	1930	1930	1930	0
23	20230531	195400	1551161	1930	1930	1930	1930	0
24	20230531	195300	1551161	1930	1930	1930	1930	0
25	20230531	195200	1551161	1930	1930	1930	1930	0
26	20230531	195100	1551161	1930	1930	1930	1930	0
27	20230531	195000	1551161	1930	1930	1930	1930	0
28	20230531	194900	1551161	1930	1930	1930	1930	0
29	20230531	194800	1551161	1930	1930	1930	1930	0
30	20230531	194700	1551161	1930	1930	1930	1930	0
31	20230531	194600	1551161	1930	1930	1930	1930	0
32	20230531	194500	1551161	1930	1930	1930	1930	20
33	20230531	194400	1551161	1930	1930	1930	1930	0
34	20230531	194300	1551161	1930	1930	1930	1930	0
35	20230531	194200	1551161	1930	1930	1930	1930	0
36	20230531	194100	1551161	1930	1930	1930	1930	0
37	20230531	194000	1551161	1930	1930	1930	1930	0
38	20230531	193900	1551161	1930	1930	1930	1930	0
39	20230531	193800	1551161	1930	1930	1930	1930	0
40	20230531	193700	1551161	1930	1930	1930	1930	0
41	20230531	193600	1551161	1930	1930	1930	1930	0
42	20230531	193500	1551161	1930	1930	1930	1930	0
43	20230531	193400	1551161	1930	1930	1930	1930	0
44	20230531	193300	1551161	1930	1930	1930	1930	0
45	20230531	193200	1551161	1930	1930	1930	1930	0
46	20230531	193100	1551161	1930	1930	1930	1930	0
47	20230531	193000	1551161	1930	1930	1930	1930	0
48	20230531	192900	1551161	1930	1930	1930	1930	0
49	20230531	192800	1551161	1930	1930	1930	1930	0
50	20230531	192700	1551161	1930	1930	1930	1930	0
51	20230531	192600	1551161	1930	1930	1930	1930	0
52	20230531	192500	1551161	1930	1930	1930	1930	0
53	20230531	192400	1551161	1930	1930	1930	1930	0
54	20230531	192300	1551161	1930	1930	1930	1930	0
55	20230531	192200	1551161	1930	1930	1930	1930	0
56	20230531	192100	1551161	1930	1930	1930	1930	0
57	20230531	192000	1551161	1930	1930	1930	1930	0
58	20230531	191900	1551161	1930	1930	1930	1930	0
59	20230531	191800	1551161	1930	1930	1930	1930	0
60	20230531	191700	1551161	1930	1930	1930	1930	0
61	20230531	191600	1551161	1930	1930	1930	1930	0
62	20230531	191500	1551161	1930	1930	1930	1930	20
63	20230531	191400	1551161	1930	1930	1930	1930	0
64	20230531	191300	1551161	1930	1930	1930	1930	0
65	20230531	191200	1551161	1930	1930	1930	1930	0
66	20230531	191100	1551161	1930	1930	1930	1930	0
67	20230531	191000	1551161	1930	1930	1930	1930	0
68	20230531	190900	1551161	1930	1930	1930	1930	0
69	20230531	190800	1551161	1930	1930	1930	1930	0
70	20230531	190700	1551161	1930	1930	1930	1930	0
71	20230531	190600	1551161	1930	1930	1930	1930	0
72	20230531	190500	1551161	1930	1930	1930	1930	0
73	20230531	190400	1551161	1930	1930	1930	1930	0
74	20230531	190300	1551161	1930	1930	1930	1930	0
75	20230531	190200	1551161	1930	1930	1930	1930	0
76	20230531	190100	1551161	1930	1930	1930	1930	0
77	20230531	190000	1551161	1930	1930	1930	1930	0
78	20230531	185900	1551161	1930	1930	1930	1930	0
79	20230531	185800	1551161	1930	1930	1930	1930	0
80	20230531	185700	1551161	1930	1930	1930	1930	0
81	20230531	185600	1551161	1930	1930	1930	1930	0
82	20230531	185500	1551161	1930	1930	1930	1930	0
83	20230531	185400	1551161	1930	1930	1930	1930	0
84	20230531	185300	1551161	1930	1930	1930	1930	0
85	20230531	185200	1551161	1930	1930	1930	1930	0
86	20230531	185100	1551161	1930	1930	1930	1930	0
87	20230531	185000	1551161	1930	1930	1930	1930	0
88	20230531	184900	1551161	1930	1930	1930	1930	0
89	20230531	184800	1551161	1930	1930	1930	1930	0
90	20230531	184700	1551161	1930	1930	1930	1930	0
91	20230531	184600	1551161	1930	1930	1930	1930	0
92	20230531	184500	1551161	1930	1930	1930	1930	20
93	20230531	184400	1551161	1930	1930	1930	1930	0
94	20230531	184300	1551161	1930	1930	1930	1930	0
95	20230531	184200	1551161	1930	1930	1930	1930	0
96	20230531	184100	1551161	1930	1930	1930	1930	0
97	20230531	184000	1551161	1930	1930	1930	1930	0
98	20230531	183900	1551161	1930	1930	1930	1930	0
99	20230531	183800	1551161	1930	1930	1930	1930	0
100	20230531	183700	1551161	1930	1930	1930	1930	0
101	20230531	183600	1551161	1930	1930	1930	1930	0
102	20230531	183500	1551161	1930	1930	1930	1930	0
103	20230531	183400	1551161	1930	1930	1930	1930	0
104	20230531	183300	1551161	1930	1930	1930	1930	0
105	20230531	183200	1551161	1930	1930	1930	1930	0
106	20230531	183100	1551161	1930	1930	1930	1930	0
107	20230531	183000	1551161	1930	1930	1930	1930	0
108	20230531	182900	1551161	1930	1930	1930	1930	0
109	20230531	182800	1551161	1930	1930	1930	1930	0
110	20230531	182700	1551161	1930	1930	1930	1930	0
111	20230531	182600	1551161	1930	1930	1930	1930	0
112	20230531	182500	1551161	1930	1930	1930	1930	0
113	20230531	182400	1551161	1930	1930	1930	1930	0
114	20230531	182300	1551161	1930	1930	1930	1930	0
115	20230531	182200	1551161	1930	1930	1930	1930	0
116	20230531	182100	1551161	1930	1930	1930	1930	0
117	20230531	182000	1551161	1930	1930	1930	1930	0
118	20230531	181900	1551161	1930	1930	1930	1930	0
119	20230531	181800	1551161	1930	1930	1930	1930	0
120	20230531	181700	1551161	1930	1930	1930	1930	0
121	20230531	181600	1551161	1930	1930	1930	1930	0
122	20230531	181500	1551161	1930	1930	1930	1930	20
123	20230531	181400	1551161	1930	1930	1930	1930	0
124	20230531	181300	1551161	1930	1930	1930	1930	0
125	20230531	181200	1551161	1930	1930	1930	1930	0
126	20230531	181100	1551161	1930	1930	1930	1930	0
127	20230531	181000	1551161	1930	1930	1930	1930	0
128	20230531	180900	1551161	1930	1930	1930	1930	0
129	20230531	180800	1551161	1930	1930	1930	1930	0
130	20230531	180700	1551161	1930	1930	1930	1930	0
131	20230531	180600	1551161	1930	1930	1930	1930	0
132	20230531	180500	1551161	1930	1930	1930	1930	0
133	20230531	180400	1551161	1930	1930	1930	1930	0
134	20230531	180300	1551161	1930	1930	1930	1930	0
135	20230531	180200	1551161	1930	1930	1930	1930	0
136	20230531	180100	1551161	1930	1930	1930	1930	0
137	20230531	180000	1551161	1930	1930	1930	1930	0
138	20230531	175900	1551161	1930	1930	1930	1930	0
139	20230531	175800	1551161	1930	1930	1930	1930	0
140	20230531	175700	1551161	1930	1930	1930	1930	0
141	20230531	175600	1551161	1930	1930	1930	1930	0
142	20230531	175500	1551161	1930	1930	1930	1930	0
143	20230531	175400	1551161	1930	1930	1930	1930	0
144	20230531	175300	1551161	1930	1930	1930	1930	0
145	20230531	175200	1551161	1930	1930	1930	1930	0
146	20230531	175100	1551161	1930	1930	1930	1930	0
147	20230531	175000	1551161	1930	1930	1930	1930	0
148	20230531	174900	1551161	1930	1930	1930	1930	0
149	20230531	174800	1551161	1930	1930	1930	1930	0
150	20230531	174700	1551161	1930	1930	1930	1930	0
151	20230531	174600	1551161	1930	1930	1930	1930	0
152	20230531	174500	1551161	1930	1930	1930	1930	20
153	20230531	174400	1551161	1930	1930	1930	1930	0
154	20230531	174300	1551161	1930	1930	1930	1930	0
155	20230531	174200	1551161	1930	1930	1930	1930	0
156	20230531	174100	1551161	1930	1930	1930	1930	0
157	20230531	174000	1551161	1930	1930	1930	1930	0
158	20230531	173900	1551161	1930	1930	1930	1930	0
159	20230531	173800	1551161	1930	1930	1930	1930	0
160	20230531	173700	1551161	1930	1930	1930	1930	0
161	20230531	173600	1551161	1930	1930	1930	1930	0
162	20230531	173500	1551161	1930	1930	1930	1930	0
163	20230531	173400	1551161	1930	1930	1930	1930	0
164	20230531	173300	1551161	1930	1930	1930	1930	0
165	20230531	173200	1551161	1930	1930	1930	1930	0
166	20230531	173100	1551161	1930	1930	1930	1930	0
167	20230531	173000	1551161	1930	1930	1930	1930	0
168	20230531	172900	1551161	1930	1930	1930	1930	0
169	20230531	172800	1551161	1930	1930	1930	1930	0
170	20230531	172700	1551161	1930	1930	1930	1930	0
171	20230531	172600	1551161	1930	1930	1930	1930	0
172	20230531	172500	1551161	1930	1930	1930	1930	0
173	20230531	172400	1551161	1930	1930	1930	1930	0
174	20230531	172300	1551161	1930	1930	1930	1930	0
175	20230531	172200	1551161	1930	1930	1930	1930	0
176	20230531	172100	1551161	1930	1930	1930	1930	0
177	20230531	172000	1551161	1930	1930	1930	1930	0
178	20230531	171900	1551161	1930	1930	1930	1930	0
179	20230531	171800	1551161	1930	1930	1930	1930	0
180	20230531	171700	1551161	1930	1930	1930	1930	0
181	20230531	171600	1551161	1930	1930	1930	1930	0
182	20230531	171500	1551161	1930	1930	1930	1930	20
183	20230531	171400	1551161	1930	1930	1930	1930	0
184	20230531	171300	1551161	1930	1930	1930	1930	0
185	20230531	171200	1551161	1930	1930	1930	1930	0
186	20230531	171100	1551161	1930	1930	1930	1930	0
187	20230531	171000	1551161	1930	1930	1930	1930	0
188	20230531	170900	1551161	1930	1930	1930	1930	0
189	20230531	170800	1551161	1930	1930	1930	1930	0
190	20230531	170700	1551161	1930	1930	1930	1930	0
191	20230531	170600	1551161	1930	1930	1930	1930	0
192	20230531	170500	1551161	1930	1930	1930	1930	0
193	20230531	170400	1551161	1930	1930	1930	1930	0
194	20230531	170300	1551161	1930	1930	1930	1930	0
195	20230531	170200	1551161	1930	1930	1930	1930	0
196	20230531	170100	1551161	1930	1930	1930	1930	0
197	20230531	170000	1551161	1930	1930	1930	1930	0
198	20230531	165900	1551161	1930	1930	1930	1930	0
199	20230531	165800	1551161	1930	1930	1930	1930	0
200	20230531	165700	1551161	1930	1930	1930	1930	0
201	20230531	165600	1551161	1930	1930	1930	1930	0
202	20230531	165500	1551161	1930	1930	1930	1930	0
203	20230531	165400	1551161	1930	1930	1930	1930	0
204	20230531	165300	1551161	1930	1930	1930	1930	0
205	20230531	165200	1551161	1930	1930	1930	1930	0
206	20230531	165100	1551161	1930	1930	1930	1930	0
207	20230531	165000	1551161	1930	1930	1930	1930	0
208	20230531	164900	1551161	1930	1930	1930	1930	0
209	20230531	164800	1551161	1930	1930	1930	1930	0
210	20230531	164700	1551161	1930	1930	1930	1930	0
211	20230531	164600	1551161	1930	1930	1930	1930	0
212	20230531	164500	1551161	1930	1930	1930	1930	20
213	20230531	164400	1551161	1930	1930	1930	1930	0
214	20230531	164300	1551161	1930	1930	1930	1930	0
215	20230531	164200	1551161	1930	1930	1930	1930	0
216	20230531	164100	1551161	1930	1930	1930	1930	0
217	20230531	164000	1551161	1930	1930	1930	1930	0
218	20230531	163900	1551161	1930	1930	1930	1930	0
219	20230531	163800	1551161	1930	1930	1930	1930	0
220	20230531	163700	1551161	1930	1930	1930	1930	0
221	20230531	163600	1551161	1930	1930	1930	1930	0
222	20230531	163500	1551161	1930	1930	1930	1930	0
223	20230531	163400	1551161	1930	1930	1930	1930	0
224	20230531	163300	1551161	1930	1930	1930	1930	0
225	20230531	163200	1551161	1930	1930	1930	1930	0
226	20230531	163100	1551161	1930	1930	1930	1930	0
227	20230531	163000	1551161	1930	1930	1930	1930	0
228	20230531	162900	1551161	1930	1930	1930	1930	0
229	20230531	162800	1551161	1930	1930	1930	1930	0
230	20230531	162700	1551161	1930	1930	1930	1930	0
231	20230531	162600	1551161	1930	1930	1930	1930	0
232	20230531	162500	1551161	1930	1930	1930	1930	0
233	20230531	162400	1551161	1930	1930	1930	1930	0
234	20230531	162300	1551161	1930	1930	1930	1930	0
235	20230531	162200	1551161	1930	1930	1930	1930	0
236	20230531	162100	1551161	1930	1930	1930	1930	0
237	20230531	162000	1551161	1930	1930	1930	1930	0
238	20230531	161900	1551161	1930	1930	1930	1930	0
239	20230531	161800	1551161	1930	1930	1930	1930	0
240	20230531	161700	1551161	1930	1930	1930	1930	0
241	20230531	161600	1551161	1930	1930	1930	1930	0
242	20230531	161500	1551161	1930	1930	1930	1930	20
243	20230531	161400	1551161	1930	1930	1930	1930	0
244	20230531	161300	1551161	1930	1930	1930	1930	0
245	20230531	161200	1551161	1930	1930	1930	1930	0
246	20230531	161100	1551161	1930	1930	1930	1930	0
247	20230531	161000	1551161	1930	1930	1930	1930	0
248	20230531	160900	1551161	1930	1930	1930	1930	0
249	20230531	160800	1551161	1930	1930	1930	1930	0
250	20230531	160700	1551161	1930	1930	1930	1930	0
251	20230531	160600	1551161	1930	1930	1930	1930	0
252	20230531	160500	1551161	1930	1930	1930	1930	0
253	20230531	160400	1551161	1930	1930	1930	1930	0
254	20230531	160300	1551161	1930	1930	1930	1930	0
255	20230531	160200	1551161	1930	1930	1930	1930	0
256	20230531	160100	1551161	1930	1930	1930	1930	0
257	20230531	160000	1551161	1930	1930	1930	1930	0
258	20230531	155900	1551161	1930	1930	1930	1930	0
259	20230531	155800	1551161	1930	1930	1930	1930	0
260	20230531	155700	1551161	1930	1930	1930	1930	0
261	20230531	155600	1551161	1930	1930	1930	1930	0
262	20230531	155500	1551161	1930	1930	1930	1930	0
263	20230531	155400	1551161	1930	1930	1930	1930	0
264	20230531	155300	1551161	1930	1930	1930	1930	0
265	20230531	155200	1551161	1930	1930	1930	1930	0
266	20230531	155100	1551161	1930	1930	1930	1930	0
267	20230531	155000	1551161	1930	1930	1930	1930	0
268	20230531	154900	1551161	1930	1930	1930	1930	0
269	20230531	154800	1551161	1930	1930	1930	1930	0
270	20230531	154700	1551161	1930	1930	1930	1930	0
271	20230531	154600	1551161	1930	1930	1930	1930	0
272	20230531	154500	1551161	1930	1930	1930	1930	20
273	20230531	154400	1551161	1930	1930	1930	1930	0
274	20230531	154300	1551161	1930	1930	1930	1930	0
275	20230531	154200	1551161	1930	1930	1930	1930	0
276	20230531	154100	1551161	1930	1930	1930	1930	0
277	20230531	154000	1551161	1930	1930	1930	1930	0
278	20230531	153900	1551161	1930	1930	1930	1930	0
279	20230531	153800	1551161	1930	1930	1930	1930	0
280	20230531	153700	1551161	1930	1930	1930	1930	0
281	20230531	153600	1551161	1930	1930	1930	1930	0
282	20230531	153500	1551161	1930	1930	1930	1930	0
283	20230531	153400	1551161	1930	1930	1930	1930	0
284	20230531	153300	1551161	1930	1930	1930	1930	0
285	20230531	153200	1551161	1930	1930	1930	1930	0
286	20230531	153100	1551161	1930	1930	1930	1930	0
287	20230531	153000	1551161	1930	1930	1930	1930	0
288	20230531	152900	1551161	1930	1930	1930	1930	0
289	20230531	152800	1551161	1930	1930	1930	1930	0
290	20230531	152700	1551161	1930	1930	1930	1930	0
291	20230531	152600	1551161	1930	1930	1930	1930	0
292	20230531	152500	1551161	1930	1930	1930	1930	0
293	20230531	152400	1551161	1930	1930	1930	1930	0
294	20230531	152300	1551161	1930	1930	1930	1930	0
295	20230531	152200	1551161	1930	1930	1930	1930	0
296	20230531	152100	1551161	1930	1930	1930	1930	0
297	20230531	152000	1551161	1930	1930	1930	1930	0
298	20230531	151900	1551161	1930	1930	1930	1930	0
299	20230531	151800	1551161	1930	1930	1930	1930	0
300	20230531	151700	1551161	1930	1930	1930	1930	0
301	20230531	151600	1551161	1930	1930	1930	1930	0
302	20230531	151500	1551161	1930	1930	1930	1930	0
303	20230531	151400	1551161	1930	1930	1930	1930	0
304	20230531	151300	1551161	1930	1930	1930	1930	0
305	20230531	151200	1551161	1930	1930	1930	1930	0
306	20230531	151100	1551161	1930	1930	1930	1930	0
307	20230531	151000	1551161	1930	1930	1930	1930	0
308	20230531	150900	1551161	1930	1930	1930	1930	0
309	20230531	150800	1551161	1930	1930	1930	1930	0
310	20230531	150700	1551161	1930	1930	1930	1930	0
311	20230531	150600	1551161	1930	1930	1930	1930	0
312	20230531	150500	1551161	1930	1930	1930	1930	0
313	20230531	150400	1551161	1930	1930	1930	1930	0
314	20230531	150300	1551161	1930	1930	1930	1930	0
315	20230531	150200	1551161	1930	1930	1930	1930	0
316	20230531	150100	1551161	1930	1930	1930	1930	0
317	20230531	150000	1551161	1930	1930	1930	1930	0
318	20230531	145900	1551161	1930	1930	1930	1930	0
319	20230531	145800	1551161	1930	1930	1930	1930	0
320	20230531	145700	1551161	1930	1930	1930	1930	0
321	20230531	145600	1551161	1930	1930	1930	1930	0
322	20230531	145500	1551161	1930	1930	1930	1930	0
323	20230531	145400	1551161	1930	1930	1930	1930	0
324	20230531	145300	1551161	1930	1930	1930	1930	0
325	20230531	145200	1551161	1930	1930	1930	1930	0
326	20230531	145100	1551161	1930	1930	1930	1930	0
327	20230531	145000	1551161	1930	1930	1930	1930	0
328	20230531	144900	1551161	1930	1930	1930	1930	0
329	20230531	144800	1551161	1930	1930	1930	1930	0
330	20230531	144700	1551161	1930	1930	1930	1930	0
331	20230531	144600	1551161	1930	1930	1930	1930	0
332	20230531	144500	1551161	1930	1930	1930	1930	0
333	20230531	144400	1551161	1930	1930	1930	1930	0
334	20230531	144300	1551161	1930	1930	1930	1930	0
335	20230531	144200	1551161	1930	1930	1930	1930	0
336	20230531	144100	1551161	1930	1930	1930	1930	0
337	20230531	144000	1551161	1930	1930	1930	1930	0
338	20230531	143900	1551161	1930	1930	1930	1930	0
339	20230531	143800	1551161	1930	1930	1930	1930	0
340	20230531	143700	1551161	1930	1930	1930	1930	0
341	20230531	143600	1551161	1930	1930	1930	1930	0
342	20230531	143500	1551161	1930	1930	1930	1930	0
343	20230531	143400	1551161	1930	1930	1930	1930	0
344	20230531	143300	1551161	1930	1930	1930	1930	0
345	20230531	143200	1551161	1930	1930	1930	1930	0
346	20230531	143100	1551161	1930	1930	1930	1930	0
347	20230531	143000	1551161	1930	1930	1930	1930	0
348	20230531	142900	1551161	1930	1930	1930	1930	0
349	20230531	142800	1551161	1930	1930	1930	1930	0
350	20230531	142700	1551161	1930	1930	1930	1930	0
351	20230531	142600	1551161	1930	1930	1930	1930	0
352	20230531	142500	1551161	1930	1930	1930	1930	0
353	20230531	142400	1551161	1930	1930	1930	1930	20
354	20230531	142300	1512561	1930	1930	1930	1930	0
355	20230531	142200	1512561	1930	1930	1930	1930	10
356	20230531	142100	1493261	1935	1935	1935	1935	0
357	20230531	142000	1493261	1935	1935	1935	1935	0
358	20230531	141900	1493261	1935	1935	1935	1935	0
359	20230531	141800	1493261	1935	1935	1935	1935	0
360	20230531	141700	1493261	1935	1935	1935	1935	0
361	20230531	141600	1493261	1935	1935	1935	1935	0
362	20230531	141500	1493261	1935	1935	1935	1935	0
363	20230531	141400	1493261	1935	1935	1935	1935	0
364	20230531	141300	1493261	1935	1935	1935	1935	0
365	20230531	141200	1493261	1935	1935	1935	1935	0
366	20230531	141100	1493261	1935	1935	1935	1935	0
367	20230531	141000	1493261	1935	1935	1935	1935	0
368	20230531	140900	1493261	1935	1935	1935	1935	0
369	20230531	140800	1493261	1935	1935	1935	1935	0
370	20230531	140700	1493261	1935	1935	1935	1935	0
371	20230531	140600	1493261	1935	1935	1935	1935	0
372	20230531	140500	1493261	1935	1935	1935	1935	0
373	20230531	140400	1493261	1935	1935	1935	1935	0
374	20230531	140300	1493261	1935	1935	1935	1935	0
375	20230531	140200	1493261	1935	1935	1935	1935	0
376	20230531	140100	1493261	1935	1935	1935	1935	0
377	20230531	140000	1493261	1935	1935	1935	1935	0
378	20230531	135900	1493261	1935	1935	1935	1935	0
379	20230531	135800	1493261	1935	1935	1935	1935	0
380	20230531	135700	1493261	1935	1935	1935	1935	0
381	20230531	135600	1493261	1935	1935	1935	1935	0
382	20230531	135500	1493261	1935	1935	1935	1935	0
383	20230531	135400	1493261	1935	1935	1935	1935	0
384	20230531	135300	1493261	1935	1935	1935	1935	0
385	20230531	135200	1493261	1935	1935	1935	1935	0
386	20230531	135100	1493261	1935	1935	1935	1935	0
387	20230531	135000	1493261	1935	1935	1935	1935	0
388	20230531	134900	1493261	1935	1935	1935	1935	0
389	20230531	134800	1493261	1935	1935	1935	1935	0
390	20230531	134700	1493261	1935	1935	1935	1935	0
391	20230531	134600	1493261	1935	1935	1935	1935	0
392	20230531	134500	1493261	1935	1935	1935	1935	0
393	20230531	134400	1493261	1935	1935	1935	1935	0
394	20230531	134300	1493261	1935	1935	1935	1935	0
395	20230531	134200	1493261	1935	1935	1935	1935	0
396	20230531	134100	1493261	1935	1935	1935	1935	0
397	20230531	134000	1493261	1935	1935	1935	1935	0
398	20230531	133900	1493261	1935	1935	1935	1935	0
399	20230531	133800	1493261	1935	1935	1935	1935	0
400	20230531	133700	1493261	1935	1935	1935	1935	0
401	20230531	133600	1493261	1935	1935	1935	1935	0
402	20230531	133500	1493261	1935	1935	1935	1935	0
403	20230531	133400	1493261	1935	1935	1935	1935	0
404	20230531	133300	1493261	1935	1935	1935	1935	0
405	20230531	133200	1493261	1935	1935	1935	1935	0
406	20230531	133100	1493261	1935	1935	1935	1935	0
407	20230531	133000	1493261	1935	1935	1935	1935	0
408	20230531	132900	1493261	1935	1935	1935	1935	0
409	20230531	132800	1493261	1935	1935	1935	1935	0
410	20230531	132700	1493261	1935	1935	1935	1935	0
411	20230531	132600	1493261	1935	1935	1935	1935	0
412	20230531	132500	1493261	1935	1935	1935	1935	0
413	20230531	132400	1493261	1935	1935	1935	1935	0
414	20230531	132300	1493261	1935	1936	1936	1935	11
415	20230531	132200	1471975	1935	1935	1935	1935	9
416	20230531	132100	1454560	1936	1936	1936	1936	0
417	20230531	132000	1454560	1936	1936	1936	1936	0
418	20230531	131900	1454560	1936	1936	1936	1936	0
419	20230531	131800	1454560	1936	1936	1936	1936	0
420	20230531	131700	1454560	1936	1936	1936	1936	2
421	20230531	131600	1450688	1661	1661	1661	1661	0
422	20230531	131500	1450688	1661	1661	1661	1661	50
423	20230531	131400	1367638	1938	1938	1938	1938	0
424	20230531	131300	1367638	1938	1938	1938	1938	0
425	20230531	131200	1367638	1938	1938	1938	1938	0
426	20230531	131100	1367638	1938	1938	1938	1938	0
427	20230531	131000	1367638	1938	1938	1938	1938	0
428	20230531	130900	1367638	1938	1938	1938	1938	0
429	20230531	130800	1367638	1938	1938	1938	1938	0
430	20230531	130700	1367638	1938	1938	1938	1938	0
431	20230531	130600	1367638	1938	1938	1938	1938	0
432	20230531	130500	1367638	1938	1938	1938	1938	0
433	20230531	130400	1367638	1938	1938	1938	1938	0
434	20230531	130300	1367638	1938	1938	1938	1938	0
435	20230531	130200	1367638	1938	1938	1938	1938	0
436	20230531	130100	1367638	1938	1938	1938	1938	0
437	20230531	130000	1367638	1938	1938	1938	1938	0
438	20230531	125900	1367638	1938	1938	1938	1938	0
439	20230531	125800	1367638	1938	1938	1938	1938	0
440	20230531	125700	1367638	1938	1938	1938	1938	0
441	20230531	125600	1367638	1938	1938	1938	1938	0
442	20230531	125500	1367638	1938	1938	1938	1938	0
443	20230531	125400	1367638	1938	1938	1938	1938	0
444	20230531	125300	1367638	1938	1938	1938	1938	0
445	20230531	125200	1367638	1938	1938	1938	1938	0
446	20230531	125100	1367638	1938	1938	1938	1938	0
447	20230531	125000	1367638	1938	1938	1938	1938	0
448	20230531	124900	1367638	1938	1938	1938	1938	0
449	20230531	124800	1367638	1938	1938	1938	1938	0
450	20230531	124700	1367638	1938	1938	1938	1938	0
451	20230531	124600	1367638	1938	1938	1938	1938	0
452	20230531	124500	1367638	1938	1938	1938	1938	0
453	20230531	124400	1367638	1938	1938	1938	1938	0
454	20230531	124300	1367638	1938	1938	1938	1938	0
455	20230531	124200	1367638	1938	1938	1938	1938	20
456	20230531	124100	1328878	1938	1938	1938	1938	10
457	20230531	124000	1309498	1939	1939	1939	1939	0
458	20230531	123900	1309498	1939	1939	1939	1939	0
459	20230531	123800	1309498	1939	1939	1939	1939	0
460	20230531	123700	1309498	1939	1939	1939	1939	0
461	20230531	123600	1309498	1939	1939	1939	1939	0
462	20230531	123500	1309498	1939	1939	1939	1939	0
463	20230531	123400	1309498	1939	1939	1939	1939	0
464	20230531	123300	1309498	1939	1939	1939	1939	0
465	20230531	123200	1309498	1939	1939	1939	1939	0
466	20230531	123100	1309498	1939	1939	1939	1939	0
467	20230531	123000	1309498	1939	1939	1939	1939	10
468	20230531	122900	1290108	1939	1939	1939	1939	0
469	20230531	122800	1290108	1939	1939	1939	1939	10
470	20230531	122700	1270718	1945	1945	1945	1945	0
471	20230531	122600	1270718	1945	1945	1945	1945	0
472	20230531	122500	1270718	1945	1945	1945	1945	0
473	20230531	122400	1270718	1945	1945	1945	1945	0
474	20230531	122300	1270718	1945	1945	1945	1945	0
475	20230531	122200	1270718	1945	1945	1945	1945	0
476	20230531	122100	1270718	1945	1945	1945	1945	0
477	20230531	122000	1270718	1945	1945	1945	1945	0
478	20230531	121900	1270718	1945	1945	1945	1945	0
479	20230531	121800	1270718	1945	1945	1945	1945	0
480	20230531	121700	1270718	1945	1945	1945	1945	0
481	20230531	121600	1270718	1945	1945	1945	1945	0
482	20230531	121500	1270718	1945	1945	1945	1945	0
483	20230531	121400	1270718	1945	1945	1945	1945	0
484	20230531	121300	1270718	1945	1945	1945	1945	0
485	20230531	121200	1270718	1945	1945	1945	1945	0
486	20230531	121100	1270718	1945	1945	1945	1945	0
487	20230531	121000	1270718	1945	1945	1945	1945	0
488	20230531	120900	1270718	1945	1945	1945	1945	0
489	20230531	120800	1270718	1945	1945	1945	1945	0
490	20230531	120700	1270718	1945	1945	1945	1945	0
491	20230531	120600	1270718	1945	1945	1945	1945	0
492	20230531	120500	1270718	1945	1945	1945	1945	0
493	20230531	120400	1270718	1945	1945	1945	1945	0
494	20230531	120300	1270718	1945	1945	1945	1945	0
495	20230531	120200	1270718	1945	1945	1945	1945	0
496	20230531	120100	1270718	1945	1945	1945	1945	0
497	20230531	120000	1270718	1945	1945	1945	1945	0
498	20230531	115900	1270718	1945	1945	1945	1945	0
499	20230531	115800	1270718	1945	1945	1945	1945	0
500	20230531	115700	1270718	1945	1945	1945	1945	0
501	20230531	115600	1270718	1945	1945	1945	1945	0
502	20230531	115500	1270718	1945	1945	1945	1945	0
503	20230531	115400	1270718	1945	1945	1945	1945	0
504	20230531	115300	1270718	1945	1945	1945	1945	0
505	20230531	115200	1270718	1945	1945	1945	1945	0
506	20230531	115100	1270718	1945	1945	1945	1945	0
507	20230531	115000	1270718	1945	1945	1945	1945	0
508	20230531	114900	1270718	1945	1945	1945	1945	0
509	20230531	114800	1270718	1945	1945	1945	1945	0
510	20230531	114700	1270718	1945	1945	1945	1945	0
511	20230531	114600	1270718	1945	1945	1945	1945	0
512	20230531	114500	1270718	1945	1945	1945	1945	0
513	20230531	114400	1270718	1945	1945	1945	1945	0
514	20230531	114300	1270718	1945	1945	1945	1945	0
515	20230531	114200	1270718	1945	1945	1945	1945	0
516	20230531	114100	1270718	1945	1945	1945	1945	0
517	20230531	114000	1270718	1945	1945	1945	1945	0
518	20230531	113900	1270718	1945	1945	1945	1945	0
519	20230531	113800	1270718	1945	1945	1945	1945	0
520	20230531	113700	1270718	1945	1945	1945	1945	0
521	20230531	113600	1270718	1945	1945	1945	1945	0
522	20230531	113500	1270718	1945	1945	1945	1945	0
523	20230531	113400	1270718	1945	1945	1945	1945	0
524	20230531	113300	1270718	1945	1945	1945	1945	0
525	20230531	113200	1270718	1945	1945	1945	1945	0
526	20230531	113100	1270718	1945	1945	1945	1945	0
527	20230531	113000	1270718	1945	1945	1945	1945	0
528	20230531	112900	1270718	1945	1945	1945	1945	0
529	20230531	112800	1270718	1945	1945	1945	1945	0
530	20230531	112700	1270718	1945	1945	1945	1945	0
531	20230531	112600	1270718	1945	1945	1945	1945	0
532	20230531	112500	1270718	1945	1945	1945	1945	0
533	20230531	112400	1270718	1945	1945	1945	1945	0
534	20230531	112300	1270718	1945	1945	1945	1945	0
535	20230531	112200	1270718	1945	1945	1945	1945	0
536	20230531	112100	1270718	1945	1945	1945	1945	0
537	20230531	112000	1270718	1945	1945	1945	1945	0
538	20230531	111900	1270718	1945	1945	1945	1945	0
539	20230531	111800	1270718	1945	1945	1945	1945	0
540	20230531	111700	1270718	1945	1945	1945	1945	0
541	20230531	111600	1270718	1945	1945	1945	1945	0
542	20230531	111500	1270718	1945	1945	1945	1945	0
543	20230531	111400	1270718	1945	1945	1945	1945	0
544	20230531	111300	1270718	1945	1945	1945	1945	0
545	20230531	111200	1270718	1945	1945	1945	1945	0
546	20230531	111100	1270718	1945	1945	1945	1945	0
547	20230531	111000	1270718	1945	1945	1945	1945	0
548	20230531	110900	1270718	1945	1945	1945	1945	0
549	20230531	110800	1270718	1945	1945	1945	1945	0
550	20230531	110700	1270718	1945	1945	1945	1945	0
551	20230531	110600	1270718	1945	1945	1945	1945	0
552	20230531	110500	1270718	1945	1945	1945	1945	0
553	20230531	110400	1270718	1945	1945	1945	1945	0
554	20230531	110300	1270718	1945	1945	1945	1945	0
555	20230531	110200	1270718	1945	1945	1945	1945	0
556	20230531	110100	1270718	1945	1945	1945	1945	0
557	20230531	110000	1270718	1945	1945	1945	1945	0
558	20230531	105900	1270718	1945	1945	1945	1945	0
559	20230531	105800	1270718	1945	1945	1945	1945	0
560	20230531	105700	1270718	1945	1945	1945	1945	0
561	20230531	105600	1270718	1945	1945	1945	1945	0
562	20230531	105500	1270718	1945	1945	1945	1945	0
563	20230531	105400	1270718	1945	1945	1945	1945	0
564	20230531	105300	1270718	1945	1945	1945	1945	0
565	20230531	105200	1270718	1945	1945	1945	1945	0
566	20230531	105100	1270718	1945	1945	1945	1945	0
567	20230531	105000	1270718	1945	1945	1945	1945	0
568	20230531	104900	1270718	1945	1945	1945	1945	0
569	20230531	104800	1270718	1945	1945	1945	1945	0
570	20230531	104700	1270718	1945	1945	1945	1945	0
571	20230531	104600	1270718	1945	1945	1945	1945	0
572	20230531	104500	1270718	1945	1945	1945	1945	0
573	20230531	104400	1270718	1945	1945	1945	1945	0
574	20230531	104300	1270718	1945	1945	1945	1945	0
575	20230531	104200	1270718	1945	1945	1945	1945	0
576	20230531	104100	1270718	1945	1945	1945	1945	0
577	20230531	104000	1270718	1945	1945	1945	1945	0
578	20230531	103900	1270718	1945	1945	1945	1945	0
579	20230531	103800	1270718	1945	1945	1945	1945	0
580	20230531	103700	1270718	1945	1945	1945	1945	0
581	20230531	103600	1270718	1945	1945	1945	1945	0
582	20230531	103500	1270718	1945	1945	1945	1945	0
583	20230531	103400	1270718	1945	1945	1945	1945	0
584	20230531	103300	1270718	1945	1945	1945	1945	0
585	20230531	103200	1270718	1945	1945	1945	1945	0
586	20230531	103100	1270718	1945	1945	1945	1945	0
587	20230531	103000	1270718	1945	1945	1945	1945	0
588	20230531	102900	1270718	1945	1945	1945	1945	0
589	20230531	102800	1270718	1945	1945	1945	1945	0
590	20230531	102700	1270718	1945	1945	1945	1945	0
591	20230531	102600	1270718	1945	1945	1945	1945	0
592	20230531	102500	1270718	1945	1945	1945	1945	31
593	20230531	102400	1210423	1940	1940	1940	1940	49
594	20230531	102300	1115363	1940	1940	1940	1940	20
595	20230531	102200	1076563	1940	1940	1940	1940	0
596	20230531	102100	1076563	1940	1940	1940	1940	0
597	20230531	102000	1076563	1940	1940	1940	1940	0
598	20230531	101900	1076563	1940	1940	1940	1940	0
599	20230531	101800	1076563	1940	1940	1940	1940	11
600	20230531	101700	1055223	1947	1947	1947	1947	0
601	20230531	101600	1055223	1947	1947	1947	1947	0
602	20230531	101500	1055223	1947	1947	1947	1947	0
603	20230531	101400	1055223	1947	1947	1947	1947	0
604	20230531	101300	1055223	1947	1947	1947	1947	0
605	20230531	101200	1055223	1947	1947	1947	1947	0
606	20230531	101100	1055223	1947	1947	1947	1947	0
607	20230531	101000	1055223	1947	1947	1947	1947	0
608	20230531	100900	1055223	1947	1947	1947	1947	0
609	20230531	100800	1055223	1947	1947	1947	1947	0
610	20230531	100700	1055223	1947	1947	1947	1947	0
611	20230531	100600	1055223	1947	1947	1947	1947	0
612	20230531	100500	1055223	1947	1947	1947	1947	0
613	20230531	100400	1055223	1947	1947	1947	1947	0
614	20230531	100300	1055223	1947	1947	1947	1947	0
615	20230531	100200	1055223	1947	1947	1947	1947	0
616	20230531	100100	1055223	1947	1947	1947	1947	0
617	20230531	100000	1055223	1947	1947	1947	1947	0
618	20230531	095900	1055223	1947	1947	1947	1947	0
619	20230531	095800	1055223	1947	1947	1947	1947	0
620	20230531	095700	1055223	1947	1947	1947	1947	0
621	20230531	095600	1055223	1947	1947	1947	1947	0
622	20230531	095500	1055223	1947	1947	1947	1947	0
623	20230531	095400	1055223	1947	1947	1947	1947	0
624	20230531	095300	1055223	1947	1947	1947	1947	0
625	20230531	095200	1055223	1947	1947	1947	1947	0
626	20230531	095100	1055223	1947	1947	1947	1947	0
627	20230531	095000	1055223	1947	1947	1947	1947	0
628	20230531	094900	1055223	1947	1947	1947	1947	0
629	20230531	094800	1055223	1947	1947	1947	1947	0
630	20230531	094700	1055223	1947	1947	1947	1947	0
631	20230531	094600	1055223	1947	1947	1947	1947	0
632	20230531	094500	1055223	1947	1947	1947	1947	0
633	20230531	094400	1055223	1947	1947	1947	1947	0
634	20230531	094300	1055223	1947	1947	1947	1947	0
635	20230531	094200	1055223	1947	1947	1947	1947	0
636	20230531	094100	1055223	1947	1947	1947	1947	0
637	20230531	094000	1055223	1947	1947	1947	1947	0
638	20230531	093900	1055223	1947	1947	1947	1947	0
639	20230531	093800	1055223	1947	1947	1947	1947	0
640	20230531	093700	1055223	1947	1947	1947	1947	0
641	20230531	093600	1055223	1947	1947	1947	1947	0
642	20230531	093500	1055223	1947	1947	1947	1947	0
643	20230531	093400	1055223	1947	1947	1947	1947	0
644	20230531	093300	1055223	1947	1946	1947	1946	500
645	20230531	093200	81735	1947	1947	1947	1947	0
646	20230531	093100	81735	1947	1947	1947	1947	0
647	20230531	093000	81735	1947	1947	1947	1947	0
648	20230531	092900	81735	1947	1947	1947	1947	0
649	20230531	092800	81735	1947	1947	1947	1947	0
650	20230531	092700	81735	1947	1947	1947	1947	0
651	20230531	092600	81735	1947	1947	1947	1947	0
652	20230531	092500	81735	1947	1947	1947	1947	0
653	20230531	092400	81735	1947	1947	1947	1947	0
654	20230531	092300	81735	1947	1947	1947	1947	0
655	20230531	092200	81735	1947	1947	1947	1947	0
656	20230531	092100	81735	1947	1947	1947	1947	0
657	20230531	092000	81735	1947	1947	1947	1947	0
658	20230531	091900	81735	1947	1947	1947	1947	0
659	20230531	091800	81735	1947	1947	1947	1947	0
660	20230531	091700	81735	1947	1947	1947	1947	0
661	20230531	091600	81735	1947	1947	1947	1947	0
662	20230531	091500	81735	1947	1947	1947	1947	0
663	20230531	091400	81735	1947	1947	1947	1947	0
664	20230531	091300	81735	1947	1947	1947	1947	0
665	20230531	091200	81735	1947	1947	1947	1947	0
666	20230531	091100	81735	1947	1947	1947	1947	0
667	20230531	091000	81735	1947	1947	1947	1947	1
668	20230531	090900	79788	1800	1800	1800	1800	0
669	20230531	090800	79788	1800	1800	1800	1800	0
670	20230531	090700	79788	1800	1800	1800	1800	0
671	20230531	090600	79788	1800	1800	1800	1800	0
672	20230531	090500	79788	1800	1800	1800	1800	40
673	20230531	090400	7788	1947	1947	1947	1947	0
674	20230531	090300	7788	1947	1947	1947	1947	0
675	20230531	090200	7788	1947	1947	1947	1947	0
676	20230531	090100	7788	1947	1947	1947	1947	0
677	20230531	090000	7788	1947	1947	1947	1947	4