KissMeData/032080/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	203100	61107845	1860	1860	1860	1860	1843
3	20230531	203000	61107845	1860	1860	1860	1860	0
4	20230531	202900	61107845	1860	1860	1860	1860	0
5	20230531	202800	61107845	1860	1860	1860	1860	0
6	20230531	202700	61107845	1860	1860	1860	1860	0
7	20230531	202600	61107845	1860	1860	1860	1860	0
8	20230531	202500	61107845	1860	1860	1860	1860	0
9	20230531	202400	61107845	1860	1860	1860	1860	0
10	20230531	202300	61107845	1860	1860	1860	1860	0
11	20230531	202200	61107845	1860	1860	1860	1860	0
12	20230531	202100	61107845	1860	1860	1860	1860	0
13	20230531	202000	61107845	1860	1860	1860	1860	0
14	20230531	201900	61107845	1860	1860	1860	1860	0
15	20230531	201800	61107845	1860	1860	1860	1860	0
16	20230531	201700	61107845	1860	1860	1860	1860	0
17	20230531	201600	61107845	1860	1860	1860	1860	0
18	20230531	201500	61107845	1860	1860	1860	1860	0
19	20230531	201400	61107845	1860	1860	1860	1860	0
20	20230531	201300	61107845	1860	1860	1860	1860	0
21	20230531	201200	61107845	1860	1860	1860	1860	0
22	20230531	201100	61107845	1860	1860	1860	1860	0
23	20230531	201000	61107845	1860	1860	1860	1860	0
24	20230531	200900	61107845	1860	1860	1860	1860	0
25	20230531	200800	61107845	1860	1860	1860	1860	0
26	20230531	200700	61107845	1860	1860	1860	1860	0
27	20230531	200600	61107845	1860	1860	1860	1860	0
28	20230531	200500	61107845	1860	1860	1860	1860	0
29	20230531	200400	61107845	1860	1860	1860	1860	0
30	20230531	200300	61107845	1860	1860	1860	1860	0
31	20230531	200200	61107845	1860	1860	1860	1860	0
32	20230531	200100	61107845	1860	1860	1860	1860	1843
33	20230531	200000	61107845	1860	1860	1860	1860	0
34	20230531	195900	61107845	1860	1860	1860	1860	0
35	20230531	195800	61107845	1860	1860	1860	1860	0
36	20230531	195700	61107845	1860	1860	1860	1860	0
37	20230531	195600	61107845	1860	1860	1860	1860	0
38	20230531	195500	61107845	1860	1860	1860	1860	0
39	20230531	195400	61107845	1860	1860	1860	1860	0
40	20230531	195300	61107845	1860	1860	1860	1860	0
41	20230531	195200	61107845	1860	1860	1860	1860	0
42	20230531	195100	61107845	1860	1860	1860	1860	0
43	20230531	195000	61107845	1860	1860	1860	1860	0
44	20230531	194900	61107845	1860	1860	1860	1860	0
45	20230531	194800	61107845	1860	1860	1860	1860	0
46	20230531	194700	61107845	1860	1860	1860	1860	0
47	20230531	194600	61107845	1860	1860	1860	1860	0
48	20230531	194500	61107845	1860	1860	1860	1860	0
49	20230531	194400	61107845	1860	1860	1860	1860	0
50	20230531	194300	61107845	1860	1860	1860	1860	0
51	20230531	194200	61107845	1860	1860	1860	1860	0
52	20230531	194100	61107845	1860	1860	1860	1860	0
53	20230531	194000	61107845	1860	1860	1860	1860	0
54	20230531	193900	61107845	1860	1860	1860	1860	0
55	20230531	193800	61107845	1860	1860	1860	1860	0
56	20230531	193700	61107845	1860	1860	1860	1860	0
57	20230531	193600	61107845	1860	1860	1860	1860	0
58	20230531	193500	61107845	1860	1860	1860	1860	0
59	20230531	193400	61107845	1860	1860	1860	1860	0
60	20230531	193300	61107845	1860	1860	1860	1860	0
61	20230531	193200	61107845	1860	1860	1860	1860	0
62	20230531	193100	61107845	1860	1860	1860	1860	1843
63	20230531	193000	61107845	1860	1860	1860	1860	0
64	20230531	192900	61107845	1860	1860	1860	1860	0
65	20230531	192800	61107845	1860	1860	1860	1860	0
66	20230531	192700	61107845	1860	1860	1860	1860	0
67	20230531	192600	61107845	1860	1860	1860	1860	0
68	20230531	192500	61107845	1860	1860	1860	1860	0
69	20230531	192400	61107845	1860	1860	1860	1860	0
70	20230531	192300	61107845	1860	1860	1860	1860	0
71	20230531	192200	61107845	1860	1860	1860	1860	0
72	20230531	192100	61107845	1860	1860	1860	1860	0
73	20230531	192000	61107845	1860	1860	1860	1860	0
74	20230531	191900	61107845	1860	1860	1860	1860	0
75	20230531	191800	61107845	1860	1860	1860	1860	0
76	20230531	191700	61107845	1860	1860	1860	1860	0
77	20230531	191600	61107845	1860	1860	1860	1860	0
78	20230531	191500	61107845	1860	1860	1860	1860	0
79	20230531	191400	61107845	1860	1860	1860	1860	0
80	20230531	191300	61107845	1860	1860	1860	1860	0
81	20230531	191200	61107845	1860	1860	1860	1860	0
82	20230531	191100	61107845	1860	1860	1860	1860	0
83	20230531	191000	61107845	1860	1860	1860	1860	0
84	20230531	190900	61107845	1860	1860	1860	1860	0
85	20230531	190800	61107845	1860	1860	1860	1860	0
86	20230531	190700	61107845	1860	1860	1860	1860	0
87	20230531	190600	61107845	1860	1860	1860	1860	0
88	20230531	190500	61107845	1860	1860	1860	1860	0
89	20230531	190400	61107845	1860	1860	1860	1860	0
90	20230531	190300	61107845	1860	1860	1860	1860	0
91	20230531	190200	61107845	1860	1860	1860	1860	0
92	20230531	190100	61107845	1860	1860	1860	1860	1843
93	20230531	190000	61107845	1860	1860	1860	1860	0
94	20230531	185900	61107845	1860	1860	1860	1860	0
95	20230531	185800	61107845	1860	1860	1860	1860	0
96	20230531	185700	61107845	1860	1860	1860	1860	0
97	20230531	185600	61107845	1860	1860	1860	1860	0
98	20230531	185500	61107845	1860	1860	1860	1860	0
99	20230531	185400	61107845	1860	1860	1860	1860	0
100	20230531	185300	61107845	1860	1860	1860	1860	0
101	20230531	185200	61107845	1860	1860	1860	1860	0
102	20230531	185100	61107845	1860	1860	1860	1860	0
103	20230531	185000	61107845	1860	1860	1860	1860	0
104	20230531	184900	61107845	1860	1860	1860	1860	0
105	20230531	184800	61107845	1860	1860	1860	1860	0
106	20230531	184700	61107845	1860	1860	1860	1860	0
107	20230531	184600	61107845	1860	1860	1860	1860	0
108	20230531	184500	61107845	1860	1860	1860	1860	0
109	20230531	184400	61107845	1860	1860	1860	1860	0
110	20230531	184300	61107845	1860	1860	1860	1860	0
111	20230531	184200	61107845	1860	1860	1860	1860	0
112	20230531	184100	61107845	1860	1860	1860	1860	0
113	20230531	184000	61107845	1860	1860	1860	1860	0
114	20230531	183900	61107845	1860	1860	1860	1860	0
115	20230531	183800	61107845	1860	1860	1860	1860	0
116	20230531	183700	61107845	1860	1860	1860	1860	0
117	20230531	183600	61107845	1860	1860	1860	1860	0
118	20230531	183500	61107845	1860	1860	1860	1860	0
119	20230531	183400	61107845	1860	1860	1860	1860	0
120	20230531	183300	61107845	1860	1860	1860	1860	0
121	20230531	183200	61107845	1860	1860	1860	1860	0
122	20230531	183100	61107845	1860	1860	1860	1860	1843
123	20230531	183000	61107845	1860	1860	1860	1860	0
124	20230531	182900	61107845	1860	1860	1860	1860	0
125	20230531	182800	61107845	1860	1860	1860	1860	0
126	20230531	182700	61107845	1860	1860	1860	1860	0
127	20230531	182600	61107845	1860	1860	1860	1860	0
128	20230531	182500	61107845	1860	1860	1860	1860	0
129	20230531	182400	61107845	1860	1860	1860	1860	0
130	20230531	182300	61107845	1860	1860	1860	1860	0
131	20230531	182200	61107845	1860	1860	1860	1860	0
132	20230531	182100	61107845	1860	1860	1860	1860	0
133	20230531	182000	61107845	1860	1860	1860	1860	0
134	20230531	181900	61107845	1860	1860	1860	1860	0
135	20230531	181800	61107845	1860	1860	1860	1860	0
136	20230531	181700	61107845	1860	1860	1860	1860	0
137	20230531	181600	61107845	1860	1860	1860	1860	0
138	20230531	181500	61107845	1860	1860	1860	1860	0
139	20230531	181400	61107845	1860	1860	1860	1860	0
140	20230531	181300	61107845	1860	1860	1860	1860	0
141	20230531	181200	61107845	1860	1860	1860	1860	0
142	20230531	181100	61107845	1860	1860	1860	1860	0
143	20230531	181000	61107845	1860	1860	1860	1860	0
144	20230531	180900	61107845	1860	1860	1860	1860	0
145	20230531	180800	61107845	1860	1860	1860	1860	0
146	20230531	180700	61107845	1860	1860	1860	1860	0
147	20230531	180600	61107845	1860	1860	1860	1860	0
148	20230531	180500	61107845	1860	1860	1860	1860	0
149	20230531	180400	61107845	1860	1860	1860	1860	0
150	20230531	180300	61107845	1860	1860	1860	1860	0
151	20230531	180200	61107845	1860	1860	1860	1860	0
152	20230531	180100	61107845	1860	1860	1860	1860	1843
153	20230531	180000	61107845	1860	1860	1860	1860	0
154	20230531	175900	61107845	1860	1860	1860	1860	0
155	20230531	175800	61107845	1860	1860	1860	1860	0
156	20230531	175700	61107845	1860	1860	1860	1860	0
157	20230531	175600	61107845	1860	1860	1860	1860	0
158	20230531	175500	61107845	1860	1860	1860	1860	0
159	20230531	175400	61107845	1860	1860	1860	1860	0
160	20230531	175300	61107845	1860	1860	1860	1860	0
161	20230531	175200	61107845	1860	1860	1860	1860	0
162	20230531	175100	61107845	1860	1860	1860	1860	0
163	20230531	175000	61107845	1860	1860	1860	1860	0
164	20230531	174900	61107845	1860	1860	1860	1860	0
165	20230531	174800	61107845	1860	1860	1860	1860	0
166	20230531	174700	61107845	1860	1860	1860	1860	0
167	20230531	174600	61107845	1860	1860	1860	1860	0
168	20230531	174500	61107845	1860	1860	1860	1860	0
169	20230531	174400	61107845	1860	1860	1860	1860	0
170	20230531	174300	61107845	1860	1860	1860	1860	0
171	20230531	174200	61107845	1860	1860	1860	1860	0
172	20230531	174100	61107845	1860	1860	1860	1860	0
173	20230531	174000	61107845	1860	1860	1860	1860	0
174	20230531	173900	61107845	1860	1860	1860	1860	0
175	20230531	173800	61107845	1860	1860	1860	1860	0
176	20230531	173700	61107845	1860	1860	1860	1860	0
177	20230531	173600	61107845	1860	1860	1860	1860	0
178	20230531	173500	61107845	1860	1860	1860	1860	0
179	20230531	173400	61107845	1860	1860	1860	1860	0
180	20230531	173300	61107845	1860	1860	1860	1860	0
181	20230531	173200	61107845	1860	1860	1860	1860	0
182	20230531	173100	61107845	1860	1860	1860	1860	1843
183	20230531	173000	61107845	1860	1860	1860	1860	0
184	20230531	172900	61107845	1860	1860	1860	1860	0
185	20230531	172800	61107845	1860	1860	1860	1860	0
186	20230531	172700	61107845	1860	1860	1860	1860	0
187	20230531	172600	61107845	1860	1860	1860	1860	0
188	20230531	172500	61107845	1860	1860	1860	1860	0
189	20230531	172400	61107845	1860	1860	1860	1860	0
190	20230531	172300	61107845	1860	1860	1860	1860	0
191	20230531	172200	61107845	1860	1860	1860	1860	0
192	20230531	172100	61107845	1860	1860	1860	1860	0
193	20230531	172000	61107845	1860	1860	1860	1860	0
194	20230531	171900	61107845	1860	1860	1860	1860	0
195	20230531	171800	61107845	1860	1860	1860	1860	0
196	20230531	171700	61107845	1860	1860	1860	1860	0
197	20230531	171600	61107845	1860	1860	1860	1860	0
198	20230531	171500	61107845	1860	1860	1860	1860	0
199	20230531	171400	61107845	1860	1860	1860	1860	0
200	20230531	171300	61107845	1860	1860	1860	1860	0
201	20230531	171200	61107845	1860	1860	1860	1860	0
202	20230531	171100	61107845	1860	1860	1860	1860	0
203	20230531	171000	61107845	1860	1860	1860	1860	0
204	20230531	170900	61107845	1860	1860	1860	1860	0
205	20230531	170800	61107845	1860	1860	1860	1860	0
206	20230531	170700	61107845	1860	1860	1860	1860	0
207	20230531	170600	61107845	1860	1860	1860	1860	0
208	20230531	170500	61107845	1860	1860	1860	1860	0
209	20230531	170400	61107845	1860	1860	1860	1860	0
210	20230531	170300	61107845	1860	1860	1860	1860	0
211	20230531	170200	61107845	1860	1860	1860	1860	0
212	20230531	170100	61107845	1860	1860	1860	1860	1843
213	20230531	170000	61107845	1860	1860	1860	1860	0
214	20230531	165900	61107845	1860	1860	1860	1860	0
215	20230531	165800	61107845	1860	1860	1860	1860	0
216	20230531	165700	61107845	1860	1860	1860	1860	0
217	20230531	165600	61107845	1860	1860	1860	1860	0
218	20230531	165500	61107845	1860	1860	1860	1860	0
219	20230531	165400	61107845	1860	1860	1860	1860	0
220	20230531	165300	61107845	1860	1860	1860	1860	0
221	20230531	165200	61107845	1860	1860	1860	1860	0
222	20230531	165100	61107845	1860	1860	1860	1860	0
223	20230531	165000	61107845	1860	1860	1860	1860	0
224	20230531	164900	61107845	1860	1860	1860	1860	0
225	20230531	164800	61107845	1860	1860	1860	1860	0
226	20230531	164700	61107845	1860	1860	1860	1860	0
227	20230531	164600	61107845	1860	1860	1860	1860	0
228	20230531	164500	61107845	1860	1860	1860	1860	0
229	20230531	164400	61107845	1860	1860	1860	1860	0
230	20230531	164300	61107845	1860	1860	1860	1860	0
231	20230531	164200	61107845	1860	1860	1860	1860	0
232	20230531	164100	61107845	1860	1860	1860	1860	0
233	20230531	164000	61107845	1860	1860	1860	1860	0
234	20230531	163900	61107845	1860	1860	1860	1860	0
235	20230531	163800	61107845	1860	1860	1860	1860	0
236	20230531	163700	61107845	1860	1860	1860	1860	0
237	20230531	163600	61107845	1860	1860	1860	1860	0
238	20230531	163500	61107845	1860	1860	1860	1860	0
239	20230531	163400	61107845	1860	1860	1860	1860	0
240	20230531	163300	61107845	1860	1860	1860	1860	0
241	20230531	163200	61107845	1860	1860	1860	1860	0
242	20230531	163100	61107845	1860	1860	1860	1860	1843
243	20230531	163000	61107845	1860	1860	1860	1860	0
244	20230531	162900	61107845	1860	1860	1860	1860	0
245	20230531	162800	61107845	1860	1860	1860	1860	0
246	20230531	162700	61107845	1860	1860	1860	1860	0
247	20230531	162600	61107845	1860	1860	1860	1860	0
248	20230531	162500	61107845	1860	1860	1860	1860	0
249	20230531	162400	61107845	1860	1860	1860	1860	0
250	20230531	162300	61107845	1860	1860	1860	1860	0
251	20230531	162200	61107845	1860	1860	1860	1860	0
252	20230531	162100	61107845	1860	1860	1860	1860	0
253	20230531	162000	61107845	1860	1860	1860	1860	0
254	20230531	161900	61107845	1860	1860	1860	1860	0
255	20230531	161800	61107845	1860	1860	1860	1860	0
256	20230531	161700	61107845	1860	1860	1860	1860	0
257	20230531	161600	61107845	1860	1860	1860	1860	0
258	20230531	161500	61107845	1860	1860	1860	1860	0
259	20230531	161400	61107845	1860	1860	1860	1860	0
260	20230531	161300	61107845	1860	1860	1860	1860	0
261	20230531	161200	61107845	1860	1860	1860	1860	0
262	20230531	161100	61107845	1860	1860	1860	1860	0
263	20230531	161000	61107845	1860	1860	1860	1860	0
264	20230531	160900	61107845	1860	1860	1860	1860	0
265	20230531	160800	61107845	1860	1860	1860	1860	0
266	20230531	160700	61107845	1860	1860	1860	1860	0
267	20230531	160600	61107845	1860	1860	1860	1860	0
268	20230531	160500	61107845	1860	1860	1860	1860	0
269	20230531	160400	61107845	1860	1860	1860	1860	0
270	20230531	160300	61107845	1860	1860	1860	1860	0
271	20230531	160200	61107845	1860	1860	1860	1860	0
272	20230531	160100	61107845	1860	1860	1860	1860	1843
273	20230531	160000	61107845	1860	1860	1860	1860	0
274	20230531	155900	61107845	1860	1860	1860	1860	0
275	20230531	155800	61107845	1860	1860	1860	1860	0
276	20230531	155700	61107845	1860	1860	1860	1860	0
277	20230531	155600	61107845	1860	1860	1860	1860	0
278	20230531	155500	61107845	1860	1860	1860	1860	0
279	20230531	155400	61107845	1860	1860	1860	1860	0
280	20230531	155300	61107845	1860	1860	1860	1860	0
281	20230531	155200	61107845	1860	1860	1860	1860	0
282	20230531	155100	61107845	1860	1860	1860	1860	0
283	20230531	155000	61107845	1860	1860	1860	1860	0
284	20230531	154900	61107845	1860	1860	1860	1860	0
285	20230531	154800	61107845	1860	1860	1860	1860	0
286	20230531	154700	61107845	1860	1860	1860	1860	0
287	20230531	154600	61107845	1860	1860	1860	1860	0
288	20230531	154500	61107845	1860	1860	1860	1860	0
289	20230531	154400	61107845	1860	1860	1860	1860	0
290	20230531	154300	61107845	1860	1860	1860	1860	0
291	20230531	154200	61107845	1860	1860	1860	1860	0
292	20230531	154100	61107845	1860	1860	1860	1860	0
293	20230531	154000	61107845	1860	1860	1860	1860	0
294	20230531	153900	61107845	1860	1860	1860	1860	0
295	20230531	153800	61107845	1860	1860	1860	1860	0
296	20230531	153700	61107845	1860	1860	1860	1860	0
297	20230531	153600	61107845	1860	1860	1860	1860	0
298	20230531	153500	61107845	1860	1860	1860	1860	0
299	20230531	153400	61107845	1860	1860	1860	1860	0
300	20230531	153300	61107845	1860	1860	1860	1860	0
301	20230531	153200	61107845	1860	1860	1860	1860	0
302	20230531	153100	61107845	1860	1860	1860	1860	1843
303	20230531	153000	61107845	1860	1860	1860	1860	1843
304	20230531	152900	57679865	1865	1865	1865	1865	0
305	20230531	152800	57679865	1865	1865	1865	1865	0
306	20230531	152700	57679865	1865	1865	1865	1865	0
307	20230531	152600	57679865	1865	1865	1865	1865	0
308	20230531	152500	57679865	1865	1865	1865	1865	0
309	20230531	152400	57679865	1865	1865	1865	1865	0
310	20230531	152300	57679865	1865	1865	1865	1865	0
311	20230531	152200	57679865	1865	1865	1865	1865	0
312	20230531	152100	57679865	1865	1865	1865	1865	0
313	20230531	152000	57679865	1865	1865	1865	1865	0
314	20230531	151900	57679865	1865	1865	1865	1865	5000
315	20230531	151800	48354865	1865	1865	1865	1865	0
316	20230531	151700	48354865	1865	1865	1865	1865	0
317	20230531	151600	48354865	1865	1865	1865	1865	0
318	20230531	151500	48354865	1865	1865	1865	1865	0
319	20230531	151400	48354865	1865	1865	1865	1865	0
320	20230531	151300	48354865	1865	1865	1865	1865	1
321	20230531	151200	48353000	1860	1860	1860	1860	20
322	20230531	151100	48315800	1866	1866	1866	1866	0
323	20230531	151000	48315800	1866	1866	1866	1866	0
324	20230531	150900	48315800	1866	1866	1866	1866	0
325	20230531	150800	48315800	1866	1866	1866	1866	0
326	20230531	150700	48315800	1866	1866	1866	1866	0
327	20230531	150600	48315800	1866	1866	1866	1866	0
328	20230531	150500	48315800	1866	1866	1866	1866	1
329	20230531	150400	48313934	1855	1855	1855	1855	0
330	20230531	150300	48313934	1855	1855	1855	1855	0
331	20230531	150200	48313934	1855	1855	1855	1855	0
332	20230531	150100	48313934	1855	1855	1855	1855	749
333	20230531	150000	46924539	1855	1855	1855	1855	0
334	20230531	145900	46924539	1855	1855	1855	1855	1
335	20230531	145800	46922684	1854	1855	1855	1854	198
336	20230531	145700	46555574	1855	1855	1855	1854	340
337	20230531	145600	45924892	1854	1855	1855	1854	139
338	20230531	145500	45667050	1862	1862	1862	1862	0
339	20230531	145400	45667050	1862	1862	1862	1862	61
340	20230531	145300	45553468	1862	1862	1862	1862	0
341	20230531	145200	45553468	1862	1862	1862	1862	0
342	20230531	145100	45553468	1862	1862	1862	1862	0
343	20230531	145000	45553468	1862	1862	1862	1862	0
344	20230531	144900	45553468	1862	1862	1862	1862	5
345	20230531	144800	45544158	1862	1862	1862	1862	0
346	20230531	144700	45544158	1862	1862	1862	1862	0
347	20230531	144600	45544158	1862	1862	1862	1862	0
348	20230531	144500	45544158	1862	1860	1862	1860	86
349	20230531	144400	45384196	1855	1855	1855	1855	0
350	20230531	144300	45384196	1855	1855	1855	1855	0
351	20230531	144200	45384196	1855	1855	1855	1855	0
352	20230531	144100	45384196	1855	1855	1855	1855	0
353	20230531	144000	45384196	1855	1855	1855	1855	0
354	20230531	143900	45384196	1855	1855	1855	1855	0
355	20230531	143800	45384196	1855	1855	1855	1855	64
356	20230531	143700	45265476	1854	1854	1854	1854	0
357	20230531	143600	45265476	1854	1854	1854	1854	0
358	20230531	143500	45265476	1854	1854	1854	1854	0
359	20230531	143400	45265476	1854	1854	1854	1854	0
360	20230531	143300	45265476	1854	1854	1854	1854	106
361	20230531	143200	45068952	1854	1854	1854	1854	0
362	20230531	143100	45068952	1854	1854	1854	1854	0
363	20230531	143000	45068952	1854	1854	1854	1854	0
364	20230531	142900	45068952	1854	1854	1854	1854	0
365	20230531	142800	45068952	1854	1854	1854	1854	0
366	20230531	142700	45068952	1854	1854	1854	1854	0
367	20230531	142600	45068952	1854	1854	1854	1854	0
368	20230531	142500	45068952	1854	1854	1854	1854	0
369	20230531	142400	45068952	1854	1854	1854	1854	0
370	20230531	142300	45068952	1854	1854	1854	1854	0
371	20230531	142200	45068952	1854	1854	1854	1854	0
372	20230531	142100	45068952	1854	1854	1854	1854	0
373	20230531	142000	45068952	1854	1854	1854	1854	0
374	20230531	141900	45068952	1854	1854	1854	1854	0
375	20230531	141800	45068952	1854	1854	1854	1854	0
376	20230531	141700	45068952	1854	1854	1854	1854	0
377	20230531	141600	45068952	1854	1854	1854	1854	0
378	20230531	141500	45068952	1854	1854	1854	1854	0
379	20230531	141400	45068952	1854	1854	1854	1854	0
380	20230531	141300	45068952	1854	1854	1854	1854	0
381	20230531	141200	45068952	1854	1854	1854	1854	0
382	20230531	141100	45068952	1854	1854	1854	1854	0
383	20230531	141000	45068952	1854	1854	1854	1854	0
384	20230531	140900	45068952	1854	1854	1854	1854	0
385	20230531	140800	45068952	1854	1854	1854	1854	0
386	20230531	140700	45068952	1854	1854	1854	1854	0
387	20230531	140600	45068952	1854	1854	1854	1854	0
388	20230531	140500	45068952	1854	1854	1854	1854	26
389	20230531	140400	45020748	1854	1854	1854	1854	0
390	20230531	140300	45020748	1854	1855	1855	1854	155
391	20230531	140200	44733366	1860	1860	1860	1860	0
392	20230531	140100	44733366	1860	1860	1860	1860	0
393	20230531	140000	44733366	1860	1860	1860	1860	0
394	20230531	135900	44733366	1860	1860	1860	1860	0
395	20230531	135800	44733366	1860	1860	1860	1860	0
396	20230531	135700	44733366	1860	1860	1860	1860	0
397	20230531	135600	44733366	1860	1860	1860	1860	0
398	20230531	135500	44733366	1860	1860	1860	1860	0
399	20230531	135400	44733366	1860	1860	1860	1860	0
400	20230531	135300	44733366	1860	1860	1860	1860	0
401	20230531	135200	44733366	1860	1860	1860	1860	0
402	20230531	135100	44733366	1860	1860	1860	1860	0
403	20230531	135000	44733366	1860	1860	1860	1860	0
404	20230531	134900	44733366	1860	1860	1860	1860	0
405	20230531	134800	44733366	1860	1860	1860	1860	0
406	20230531	134700	44733366	1860	1860	1860	1860	0
407	20230531	134600	44733366	1860	1860	1860	1860	0
408	20230531	134500	44733366	1860	1860	1860	1860	0
409	20230531	134400	44733366	1860	1860	1860	1860	0
410	20230531	134300	44733366	1860	1860	1860	1860	0
411	20230531	134200	44733366	1860	1860	1860	1860	0
412	20230531	134100	44733366	1860	1860	1860	1860	1
413	20230531	134000	44731506	1860	1860	1860	1860	0
414	20230531	133900	44731506	1860	1860	1860	1860	0
415	20230531	133800	44731506	1860	1860	1860	1860	0
416	20230531	133700	44731506	1860	1860	1860	1860	0
417	20230531	133600	44731506	1860	1860	1860	1860	0
418	20230531	133500	44731506	1860	1860	1860	1860	215
419	20230531	133400	44331606	1860	1860	1860	1860	0
420	20230531	133300	44331606	1860	1860	1860	1860	0
421	20230531	133200	44331606	1860	1860	1860	1860	0
422	20230531	133100	44331606	1860	1860	1860	1860	0
423	20230531	133000	44331606	1860	1860	1860	1860	0
424	20230531	132900	44331606	1860	1860	1860	1860	0
425	20230531	132800	44331606	1860	1860	1860	1860	0
426	20230531	132700	44331606	1860	1860	1860	1860	0
427	20230531	132600	44331606	1860	1860	1860	1860	199
428	20230531	132500	43961466	1853	1853	1853	1853	0
429	20230531	132400	43961466	1853	1853	1853	1853	0
430	20230531	132300	43961466	1853	1853	1853	1853	0
431	20230531	132200	43961466	1853	1853	1853	1853	0
432	20230531	132100	43961466	1853	1853	1853	1853	0
433	20230531	132000	43961466	1853	1853	1853	1853	0
434	20230531	131900	43961466	1853	1853	1853	1853	0
435	20230531	131800	43961466	1853	1853	1853	1853	0
436	20230531	131700	43961466	1853	1853	1853	1853	0
437	20230531	131600	43961466	1853	1853	1853	1853	0
438	20230531	131500	43961466	1853	1853	1853	1853	0
439	20230531	131400	43961466	1853	1853	1853	1853	0
440	20230531	131300	43961466	1853	1853	1853	1853	0
441	20230531	131200	43961466	1853	1853	1853	1853	0
442	20230531	131100	43961466	1853	1853	1853	1853	0
443	20230531	131000	43961466	1853	1853	1853	1853	0
444	20230531	130900	43961466	1853	1853	1853	1853	0
445	20230531	130800	43961466	1853	1853	1853	1853	0
446	20230531	130700	43961466	1853	1853	1853	1853	0
447	20230531	130600	43961466	1853	1853	1853	1853	0
448	20230531	130500	43961466	1853	1853	1853	1853	0
449	20230531	130400	43961466	1853	1860	1860	1853	170
450	20230531	130300	43645348	1864	1864	1864	1864	0
451	20230531	130200	43645348	1864	1864	1864	1864	1
452	20230531	130100	43643484	1864	1864	1864	1864	1
453	20230531	130000	43641620	1864	1864	1864	1864	32
454	20230531	125900	43581972	1860	1860	1860	1860	0
455	20230531	125800	43581972	1860	1860	1860	1860	0
456	20230531	125700	43581972	1860	1860	1860	1860	0
457	20230531	125600	43581972	1860	1860	1860	1860	100
458	20230531	125500	43395972	1864	1864	1864	1864	0
459	20230531	125400	43395972	1864	1864	1864	1864	0
460	20230531	125300	43395972	1864	1864	1864	1864	0
461	20230531	125200	43395972	1864	1864	1864	1864	1
462	20230531	125100	43394108	1866	1866	1866	1866	0
463	20230531	125000	43394108	1866	1866	1866	1866	0
464	20230531	124900	43394108	1866	1863	1866	1863	110
465	20230531	124800	43188939	1870	1870	1870	1870	0
466	20230531	124700	43188939	1870	1870	1870	1870	0
467	20230531	124600	43188939	1870	1870	1870	1870	0
468	20230531	124500	43188939	1870	1870	1870	1870	0
469	20230531	124400	43188939	1870	1870	1870	1870	0
470	20230531	124300	43188939	1870	1862	1870	1862	351
471	20230531	124200	42534809	1860	1860	1860	1860	51
472	20230531	124100	42439949	1862	1862	1862	1862	0
473	20230531	124000	42439949	1862	1862	1862	1862	0
474	20230531	123900	42439949	1862	1862	1862	1862	0
475	20230531	123800	42439949	1862	1862	1862	1862	0
476	20230531	123700	42439949	1862	1862	1862	1862	0
477	20230531	123600	42439949	1862	1862	1862	1862	0
478	20230531	123500	42439949	1862	1852	1862	1852	2
479	20230531	123400	42436235	1852	1852	1852	1852	0
480	20230531	123300	42436235	1852	1852	1852	1852	0
481	20230531	123200	42436235	1852	1852	1852	1852	0
482	20230531	123100	42436235	1852	1852	1852	1852	0
483	20230531	123000	42436235	1852	1852	1852	1852	0
484	20230531	122900	42436235	1852	1852	1852	1852	0
485	20230531	122800	42436235	1852	1852	1852	1852	0
486	20230531	122700	42436235	1852	1852	1852	1852	0
487	20230531	122600	42436235	1852	1852	1852	1852	0
488	20230531	122500	42436235	1852	1852	1852	1852	1
489	20230531	122400	42434383	1862	1862	1862	1862	0
490	20230531	122300	42434383	1862	1862	1862	1862	0
491	20230531	122200	42434383	1862	1862	1862	1862	231
492	20230531	122100	42004261	1851	1859	1859	1850	2275
493	20230531	122000	37789214	1872	1872	1872	1872	0
494	20230531	121900	37789214	1872	1872	1872	1872	0
495	20230531	121800	37789214	1872	1872	1872	1872	0
496	20230531	121700	37789214	1872	1872	1872	1872	0
497	20230531	121600	37789214	1872	1872	1872	1872	0
498	20230531	121500	37789214	1872	1865	1872	1865	2359
499	20230531	121400	33382047	1865	1865	1865	1865	1
500	20230531	121300	33380182	1866	1866	1866	1866	0
501	20230531	121200	33380182	1866	1866	1866	1866	0
502	20230531	121100	33380182	1866	1866	1866	1866	0
503	20230531	121000	33380182	1866	1866	1866	1866	0
504	20230531	120900	33380182	1866	1866	1866	1866	0
505	20230531	120800	33380182	1866	1866	1866	1866	0
506	20230531	120700	33380182	1866	1866	1866	1866	0
507	20230531	120600	33380182	1866	1866	1866	1866	0
508	20230531	120500	33380182	1866	1866	1866	1866	0
509	20230531	120400	33380182	1866	1866	1866	1866	0
510	20230531	120300	33380182	1866	1866	1866	1866	0
511	20230531	120200	33380182	1866	1866	1866	1866	0
512	20230531	120100	33380182	1866	1866	1866	1866	0
513	20230531	120000	33380182	1866	1866	1866	1866	0
514	20230531	115900	33380182	1866	1866	1866	1866	0
515	20230531	115800	33380182	1866	1866	1866	1866	0
516	20230531	115700	33380182	1866	1859	1866	1858	3
517	20230531	115600	33374599	1866	1866	1866	1866	1
518	20230531	115500	33372733	1858	1861	1861	1858	561
519	20230531	115400	32330287	1867	1867	1867	1867	0
520	20230531	115300	32330287	1867	1867	1867	1867	0
521	20230531	115200	32330287	1867	1867	1867	1867	0
522	20230531	115100	32330287	1867	1868	1868	1864	628
523	20230531	115000	31159688	1864	1864	1864	1864	10
524	20230531	114900	31141048	1864	1865	1865	1864	689
525	20230531	114800	29856083	1868	1868	1868	1868	0
526	20230531	114700	29856083	1868	1868	1868	1868	0
527	20230531	114600	29856083	1868	1868	1868	1868	0
528	20230531	114500	29856083	1868	1868	1868	1868	0
529	20230531	114400	29856083	1868	1868	1868	1868	0
530	20230531	114300	29856083	1868	1868	1868	1868	0
531	20230531	114200	29856083	1868	1868	1868	1868	0
532	20230531	114100	29856083	1868	1868	1868	1868	0
533	20230531	114000	29856083	1868	1868	1868	1868	0
534	20230531	113900	29856083	1868	1868	1868	1868	0
535	20230531	113800	29856083	1868	1868	1868	1868	0
536	20230531	113700	29856083	1868	1868	1868	1868	0
537	20230531	113600	29856083	1868	1868	1868	1868	0
538	20230531	113500	29856083	1868	1868	1868	1868	0
539	20230531	113400	29856083	1868	1865	1868	1865	201
540	20230531	113300	29481215	1868	1864	1868	1864	2
541	20230531	113200	29477483	1865	1865	1865	1865	0
542	20230531	113100	29477483	1865	1865	1865	1865	0
543	20230531	113000	29477483	1865	1865	1865	1865	0
544	20230531	112900	29477483	1865	1865	1865	1865	0
545	20230531	112800	29477483	1865	1865	1865	1865	50
546	20230531	112700	29384233	1868	1868	1868	1868	0
547	20230531	112600	29384233	1868	1868	1868	1868	0
548	20230531	112500	29384233	1868	1868	1868	1868	0
549	20230531	112400	29384233	1868	1868	1868	1868	100
550	20230531	112300	29197433	1868	1868	1868	1868	0
551	20230531	112200	29197433	1868	1868	1868	1868	1
552	20230531	112100	29195565	1868	1868	1868	1868	0
553	20230531	112000	29195565	1868	1868	1868	1868	0
554	20230531	111900	29195565	1868	1868	1868	1868	0
555	20230531	111800	29195565	1868	1868	1868	1868	16
556	20230531	111700	29165677	1864	1864	1864	1864	0
557	20230531	111600	29165677	1864	1864	1864	1864	0
558	20230531	111500	29165677	1864	1864	1864	1864	0
559	20230531	111400	29165677	1864	1869	1869	1864	607
560	20230531	111300	28031444	1869	1869	1869	1869	0
561	20230531	111200	28031444	1869	1869	1869	1869	0
562	20230531	111100	28031444	1869	1869	1869	1869	0
563	20230531	111000	28031444	1869	1869	1869	1869	0
564	20230531	110900	28031444	1869	1869	1869	1869	0
565	20230531	110800	28031444	1869	1869	1869	1869	120
566	20230531	110700	27807164	1871	1871	1871	1871	0
567	20230531	110600	27807164	1871	1871	1871	1871	0
568	20230531	110500	27807164	1871	1871	1871	1871	0
569	20230531	110400	27807164	1871	1871	1871	1871	0
570	20230531	110300	27807164	1871	1871	1871	1871	537
571	20230531	110200	26802437	1871	1871	1871	1871	0
572	20230531	110100	26802437	1871	1871	1871	1871	0
573	20230531	110000	26802437	1871	1871	1871	1871	0
574	20230531	105900	26802437	1871	1871	1871	1871	1
575	20230531	105800	26800566	1870	1870	1870	1870	0
576	20230531	105700	26800566	1870	1870	1870	1870	0
577	20230531	105600	26800566	1870	1870	1870	1870	0
578	20230531	105500	26800566	1870	1870	1870	1870	0
579	20230531	105400	26800566	1870	1870	1870	1870	0
580	20230531	105300	26800566	1870	1870	1870	1869	191
581	20230531	105200	26443399	1871	1864	1871	1864	32
582	20230531	105100	26383534	1864	1864	1864	1864	0
583	20230531	105000	26383534	1864	1864	1864	1864	0
584	20230531	104900	26383534	1864	1864	1864	1864	0
585	20230531	104800	26383534	1864	1864	1864	1864	0
586	20230531	104700	26383534	1864	1864	1864	1864	0
587	20230531	104600	26383534	1864	1864	1864	1864	200
588	20230531	104500	26010734	1871	1865	1872	1865	54
589	20230531	104400	25909705	1865	1865	1865	1865	400
590	20230531	104300	25163705	1864	1864	1864	1864	11
591	20230531	104200	25143201	1864	1864	1864	1864	11
592	20230531	104100	25122697	1864	1864	1864	1864	299
593	20230531	104000	24565361	1864	1864	1864	1864	0
594	20230531	103900	24565361	1864	1864	1864	1864	0
595	20230531	103800	24565361	1864	1864	1864	1864	0
596	20230531	103700	24565361	1864	1864	1864	1864	0
597	20230531	103600	24565361	1864	1864	1864	1864	0
598	20230531	103500	24565361	1864	1864	1864	1864	0
599	20230531	103400	24565361	1864	1864	1864	1864	0
600	20230531	103300	24565361	1864	1864	1864	1864	0
601	20230531	103200	24565361	1864	1864	1864	1864	0
602	20230531	103100	24565361	1864	1864	1864	1864	300
603	20230531	103000	24006161	1864	1864	1864	1864	0
604	20230531	102900	24006161	1864	1864	1864	1864	0
605	20230531	102800	24006161	1864	1864	1864	1864	0
606	20230531	102700	24006161	1864	1864	1864	1864	0
607	20230531	102600	24006161	1864	1864	1864	1864	1
608	20230531	102500	24004297	1864	1864	1864	1864	0
609	20230531	102400	24004297	1864	1864	1864	1864	0
610	20230531	102300	24004297	1864	1864	1864	1864	0
611	20230531	102200	24004297	1864	1864	1864	1864	0
612	20230531	102100	24004297	1864	1864	1864	1864	0
613	20230531	102000	24004297	1864	1861	1864	1859	2551
614	20230531	101900	19259318	1861	1861	1861	1861	0
615	20230531	101800	19259318	1861	1861	1861	1861	0
616	20230531	101700	19259318	1861	1861	1861	1861	0
617	20230531	101600	19259318	1861	1861	1861	1861	23
618	20230531	101500	19216515	1861	1861	1861	1861	0
619	20230531	101400	19216515	1861	1861	1861	1861	0
620	20230531	101300	19216515	1861	1861	1861	1861	0
621	20230531	101200	19216515	1861	1861	1861	1861	0
622	20230531	101100	19216515	1861	1861	1861	1861	0
623	20230531	101000	19216515	1861	1861	1861	1861	0
624	20230531	100900	19216515	1861	1861	1861	1861	0
625	20230531	100800	19216515	1861	1861	1861	1861	0
626	20230531	100700	19216515	1861	1861	1861	1861	0
627	20230531	100600	19216515	1861	1861	1861	1861	7
628	20230531	100500	19203488	1861	1861	1861	1861	0
629	20230531	100400	19203488	1861	1861	1861	1861	0
630	20230531	100300	19203488	1861	1861	1861	1861	0
631	20230531	100200	19203488	1861	1861	1861	1861	0
632	20230531	100100	19203488	1861	1861	1861	1861	0
633	20230531	100000	19203488	1861	1861	1861	1861	0
634	20230531	095900	19203488	1861	1861	1861	1861	0
635	20230531	095800	19203488	1861	1861	1861	1861	0
636	20230531	095700	19203488	1861	1861	1861	1861	509
637	20230531	095600	18256239	1860	1860	1860	1860	0
638	20230531	095500	18256239	1860	1861	1861	1860	450
639	20230531	095400	17418939	1861	1861	1861	1861	0
640	20230531	095300	17418939	1861	1861	1861	1861	0
641	20230531	095200	17418939	1861	1861	1861	1861	0
642	20230531	095100	17418939	1861	1861	1861	1861	3
643	20230531	095000	17413356	1861	1861	1861	1861	5
644	20230531	094900	17404051	1861	1861	1861	1861	12
645	20230531	094800	17381719	1861	1861	1861	1861	12
646	20230531	094700	17359387	1861	1861	1861	1861	0
647	20230531	094600	17359387	1861	1862	1862	1861	1341
648	20230531	094500	14863746	1861	1861	1861	1861	0
649	20230531	094400	14863746	1861	1861	1861	1861	0
650	20230531	094300	14863746	1861	1861	1861	1861	0
651	20230531	094200	14863746	1861	1861	1861	1861	0
652	20230531	094100	14863746	1861	1861	1861	1861	0
653	20230531	094000	14863746	1861	1861	1861	1861	0
654	20230531	093900	14863746	1861	1861	1861	1861	0
655	20230531	093800	14863746	1861	1861	1861	1861	0
656	20230531	093700	14863746	1861	1861	1861	1861	0
657	20230531	093600	14863746	1861	1861	1861	1861	0
658	20230531	093500	14863746	1861	1861	1861	1861	0
659	20230531	093400	14863746	1861	1861	1861	1861	1017
660	20230531	093300	12971109	1861	1861	1861	1861	0
661	20230531	093200	12971109	1861	1861	1861	1861	0
662	20230531	093100	12971109	1861	1861	1861	1861	0
663	20230531	093000	12971109	1861	1861	1861	1861	500
664	20230531	092900	12040609	1861	1861	1861	1861	322
665	20230531	092800	11441367	1861	1861	1861	1861	0
666	20230531	092700	11441367	1861	1861	1861	1861	1
667	20230531	092600	11439506	1861	1861	1861	1861	5
668	20230531	092500	11430201	1861	1861	1861	1861	0
669	20230531	092400	11430201	1861	1861	1861	1861	4
670	20230531	092300	11422757	1861	1861	1861	1861	1
671	20230531	092200	11420896	1861	1861	1861	1861	0
672	20230531	092100	11420896	1861	1861	1861	1861	0
673	20230531	092000	11420896	1861	1861	1861	1861	0
674	20230531	091900	11420896	1861	1861	1861	1861	5
675	20230531	091800	11411591	1861	1861	1861	1861	0
676	20230531	091700	11411591	1861	1861	1861	1861	1
677	20230531	091600	11409730	1861	1861	1861	1861	0
678	20230531	091500	11409730	1861	1861	1861	1861	0
679	20230531	091400	11409730	1861	1861	1861	1861	0
680	20230531	091300	11409730	1861	1861	1861	1861	37
681	20230531	091200	11340873	1861	1861	1861	1861	0
682	20230531	091100	11340873	1861	1861	1861	1861	1
683	20230531	091000	11339012	1860	1860	1860	1860	0
684	20230531	090900	11339012	1860	1860	1860	1860	5
685	20230531	090800	11329712	1860	1860	1860	1860	101
686	20230531	090700	11141852	1860	1860	1860	1860	91
687	20230531	090600	10972592	1870	1870	1870	1870	1
688	20230531	090500	10970722	1859	1863	1863	1859	710
689	20230531	090400	9650827	1866	1871	1871	1859	3001
690	20230531	090300	4063994	1872	1873	1873	1872	5
691	20230531	090200	4054631	1873	1874	1874	1873	53
692	20230531	090100	3955360	1888	1888	1888	1888	0
693	20230531	090000	3955360	1888	1888	1888	1888	2095