KissMeData/045510/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	213300	12307096	1341	1341	1341	1341	613
3	20230531	213200	12307096	1341	1341	1341	1341	0
4	20230531	213100	12307096	1341	1341	1341	1341	0
5	20230531	213000	12307096	1341	1341	1341	1341	0
6	20230531	212900	12307096	1341	1341	1341	1341	0
7	20230531	212800	12307096	1341	1341	1341	1341	0
8	20230531	212700	12307096	1341	1341	1341	1341	0
9	20230531	212600	12307096	1341	1341	1341	1341	0
10	20230531	212500	12307096	1341	1341	1341	1341	0
11	20230531	212400	12307096	1341	1341	1341	1341	0
12	20230531	212300	12307096	1341	1341	1341	1341	0
13	20230531	212200	12307096	1341	1341	1341	1341	0
14	20230531	212100	12307096	1341	1341	1341	1341	0
15	20230531	212000	12307096	1341	1341	1341	1341	0
16	20230531	211900	12307096	1341	1341	1341	1341	0
17	20230531	211800	12307096	1341	1341	1341	1341	0
18	20230531	211700	12307096	1341	1341	1341	1341	0
19	20230531	211600	12307096	1341	1341	1341	1341	0
20	20230531	211500	12307096	1341	1341	1341	1341	0
21	20230531	211400	12307096	1341	1341	1341	1341	0
22	20230531	211300	12307096	1341	1341	1341	1341	0
23	20230531	211200	12307096	1341	1341	1341	1341	0
24	20230531	211100	12307096	1341	1341	1341	1341	0
25	20230531	211000	12307096	1341	1341	1341	1341	0
26	20230531	210900	12307096	1341	1341	1341	1341	0
27	20230531	210800	12307096	1341	1341	1341	1341	0
28	20230531	210700	12307096	1341	1341	1341	1341	0
29	20230531	210600	12307096	1341	1341	1341	1341	0
30	20230531	210500	12307096	1341	1341	1341	1341	0
31	20230531	210400	12307096	1341	1341	1341	1341	0
32	20230531	210300	12307096	1341	1341	1341	1341	613
33	20230531	210200	12307096	1341	1341	1341	1341	0
34	20230531	210100	12307096	1341	1341	1341	1341	0
35	20230531	210000	12307096	1341	1341	1341	1341	0
36	20230531	205900	12307096	1341	1341	1341	1341	0
37	20230531	205800	12307096	1341	1341	1341	1341	0
38	20230531	205700	12307096	1341	1341	1341	1341	0
39	20230531	205600	12307096	1341	1341	1341	1341	0
40	20230531	205500	12307096	1341	1341	1341	1341	0
41	20230531	205400	12307096	1341	1341	1341	1341	0
42	20230531	205300	12307096	1341	1341	1341	1341	0
43	20230531	205200	12307096	1341	1341	1341	1341	0
44	20230531	205100	12307096	1341	1341	1341	1341	0
45	20230531	205000	12307096	1341	1341	1341	1341	0
46	20230531	204900	12307096	1341	1341	1341	1341	0
47	20230531	204800	12307096	1341	1341	1341	1341	0
48	20230531	204700	12307096	1341	1341	1341	1341	0
49	20230531	204600	12307096	1341	1341	1341	1341	0
50	20230531	204500	12307096	1341	1341	1341	1341	0
51	20230531	204400	12307096	1341	1341	1341	1341	0
52	20230531	204300	12307096	1341	1341	1341	1341	0
53	20230531	204200	12307096	1341	1341	1341	1341	0
54	20230531	204100	12307096	1341	1341	1341	1341	0
55	20230531	204000	12307096	1341	1341	1341	1341	0
56	20230531	203900	12307096	1341	1341	1341	1341	0
57	20230531	203800	12307096	1341	1341	1341	1341	0
58	20230531	203700	12307096	1341	1341	1341	1341	0
59	20230531	203600	12307096	1341	1341	1341	1341	0
60	20230531	203500	12307096	1341	1341	1341	1341	0
61	20230531	203400	12307096	1341	1341	1341	1341	0
62	20230531	203300	12307096	1341	1341	1341	1341	613
63	20230531	203200	12307096	1341	1341	1341	1341	0
64	20230531	203100	12307096	1341	1341	1341	1341	0
65	20230531	203000	12307096	1341	1341	1341	1341	0
66	20230531	202900	12307096	1341	1341	1341	1341	0
67	20230531	202800	12307096	1341	1341	1341	1341	0
68	20230531	202700	12307096	1341	1341	1341	1341	0
69	20230531	202600	12307096	1341	1341	1341	1341	0
70	20230531	202500	12307096	1341	1341	1341	1341	0
71	20230531	202400	12307096	1341	1341	1341	1341	0
72	20230531	202300	12307096	1341	1341	1341	1341	0
73	20230531	202200	12307096	1341	1341	1341	1341	0
74	20230531	202100	12307096	1341	1341	1341	1341	0
75	20230531	202000	12307096	1341	1341	1341	1341	0
76	20230531	201900	12307096	1341	1341	1341	1341	0
77	20230531	201800	12307096	1341	1341	1341	1341	0
78	20230531	201700	12307096	1341	1341	1341	1341	0
79	20230531	201600	12307096	1341	1341	1341	1341	0
80	20230531	201500	12307096	1341	1341	1341	1341	0
81	20230531	201400	12307096	1341	1341	1341	1341	0
82	20230531	201300	12307096	1341	1341	1341	1341	0
83	20230531	201200	12307096	1341	1341	1341	1341	0
84	20230531	201100	12307096	1341	1341	1341	1341	0
85	20230531	201000	12307096	1341	1341	1341	1341	0
86	20230531	200900	12307096	1341	1341	1341	1341	0
87	20230531	200800	12307096	1341	1341	1341	1341	0
88	20230531	200700	12307096	1341	1341	1341	1341	0
89	20230531	200600	12307096	1341	1341	1341	1341	0
90	20230531	200500	12307096	1341	1341	1341	1341	0
91	20230531	200400	12307096	1341	1341	1341	1341	0
92	20230531	200300	12307096	1341	1341	1341	1341	613
93	20230531	200200	12307096	1341	1341	1341	1341	0
94	20230531	200100	12307096	1341	1341	1341	1341	0
95	20230531	200000	12307096	1341	1341	1341	1341	0
96	20230531	195900	12307096	1341	1341	1341	1341	0
97	20230531	195800	12307096	1341	1341	1341	1341	0
98	20230531	195700	12307096	1341	1341	1341	1341	0
99	20230531	195600	12307096	1341	1341	1341	1341	0
100	20230531	195500	12307096	1341	1341	1341	1341	0
101	20230531	195400	12307096	1341	1341	1341	1341	0
102	20230531	195300	12307096	1341	1341	1341	1341	0
103	20230531	195200	12307096	1341	1341	1341	1341	0
104	20230531	195100	12307096	1341	1341	1341	1341	0
105	20230531	195000	12307096	1341	1341	1341	1341	0
106	20230531	194900	12307096	1341	1341	1341	1341	0
107	20230531	194800	12307096	1341	1341	1341	1341	0
108	20230531	194700	12307096	1341	1341	1341	1341	0
109	20230531	194600	12307096	1341	1341	1341	1341	0
110	20230531	194500	12307096	1341	1341	1341	1341	0
111	20230531	194400	12307096	1341	1341	1341	1341	0
112	20230531	194300	12307096	1341	1341	1341	1341	0
113	20230531	194200	12307096	1341	1341	1341	1341	0
114	20230531	194100	12307096	1341	1341	1341	1341	0
115	20230531	194000	12307096	1341	1341	1341	1341	0
116	20230531	193900	12307096	1341	1341	1341	1341	0
117	20230531	193800	12307096	1341	1341	1341	1341	0
118	20230531	193700	12307096	1341	1341	1341	1341	0
119	20230531	193600	12307096	1341	1341	1341	1341	0
120	20230531	193500	12307096	1341	1341	1341	1341	0
121	20230531	193400	12307096	1341	1341	1341	1341	0
122	20230531	193300	12307096	1341	1341	1341	1341	613
123	20230531	193200	12307096	1341	1341	1341	1341	0
124	20230531	193100	12307096	1341	1341	1341	1341	0
125	20230531	193000	12307096	1341	1341	1341	1341	0
126	20230531	192900	12307096	1341	1341	1341	1341	0
127	20230531	192800	12307096	1341	1341	1341	1341	0
128	20230531	192700	12307096	1341	1341	1341	1341	0
129	20230531	192600	12307096	1341	1341	1341	1341	0
130	20230531	192500	12307096	1341	1341	1341	1341	0
131	20230531	192400	12307096	1341	1341	1341	1341	0
132	20230531	192300	12307096	1341	1341	1341	1341	0
133	20230531	192200	12307096	1341	1341	1341	1341	0
134	20230531	192100	12307096	1341	1341	1341	1341	0
135	20230531	192000	12307096	1341	1341	1341	1341	0
136	20230531	191900	12307096	1341	1341	1341	1341	0
137	20230531	191800	12307096	1341	1341	1341	1341	0
138	20230531	191700	12307096	1341	1341	1341	1341	0
139	20230531	191600	12307096	1341	1341	1341	1341	0
140	20230531	191500	12307096	1341	1341	1341	1341	0
141	20230531	191400	12307096	1341	1341	1341	1341	0
142	20230531	191300	12307096	1341	1341	1341	1341	0
143	20230531	191200	12307096	1341	1341	1341	1341	0
144	20230531	191100	12307096	1341	1341	1341	1341	0
145	20230531	191000	12307096	1341	1341	1341	1341	0
146	20230531	190900	12307096	1341	1341	1341	1341	0
147	20230531	190800	12307096	1341	1341	1341	1341	0
148	20230531	190700	12307096	1341	1341	1341	1341	0
149	20230531	190600	12307096	1341	1341	1341	1341	0
150	20230531	190500	12307096	1341	1341	1341	1341	0
151	20230531	190400	12307096	1341	1341	1341	1341	0
152	20230531	190300	12307096	1341	1341	1341	1341	613
153	20230531	190200	12307096	1341	1341	1341	1341	0
154	20230531	190100	12307096	1341	1341	1341	1341	0
155	20230531	190000	12307096	1341	1341	1341	1341	0
156	20230531	185900	12307096	1341	1341	1341	1341	0
157	20230531	185800	12307096	1341	1341	1341	1341	0
158	20230531	185700	12307096	1341	1341	1341	1341	0
159	20230531	185600	12307096	1341	1341	1341	1341	0
160	20230531	185500	12307096	1341	1341	1341	1341	0
161	20230531	185400	12307096	1341	1341	1341	1341	0
162	20230531	185300	12307096	1341	1341	1341	1341	0
163	20230531	185200	12307096	1341	1341	1341	1341	0
164	20230531	185100	12307096	1341	1341	1341	1341	0
165	20230531	185000	12307096	1341	1341	1341	1341	0
166	20230531	184900	12307096	1341	1341	1341	1341	0
167	20230531	184800	12307096	1341	1341	1341	1341	0
168	20230531	184700	12307096	1341	1341	1341	1341	0
169	20230531	184600	12307096	1341	1341	1341	1341	0
170	20230531	184500	12307096	1341	1341	1341	1341	0
171	20230531	184400	12307096	1341	1341	1341	1341	0
172	20230531	184300	12307096	1341	1341	1341	1341	0
173	20230531	184200	12307096	1341	1341	1341	1341	0
174	20230531	184100	12307096	1341	1341	1341	1341	0
175	20230531	184000	12307096	1341	1341	1341	1341	0
176	20230531	183900	12307096	1341	1341	1341	1341	0
177	20230531	183800	12307096	1341	1341	1341	1341	0
178	20230531	183700	12307096	1341	1341	1341	1341	0
179	20230531	183600	12307096	1341	1341	1341	1341	0
180	20230531	183500	12307096	1341	1341	1341	1341	0
181	20230531	183400	12307096	1341	1341	1341	1341	0
182	20230531	183300	12307096	1341	1341	1341	1341	613
183	20230531	183200	12307096	1341	1341	1341	1341	0
184	20230531	183100	12307096	1341	1341	1341	1341	0
185	20230531	183000	12307096	1341	1341	1341	1341	0
186	20230531	182900	12307096	1341	1341	1341	1341	0
187	20230531	182800	12307096	1341	1341	1341	1341	0
188	20230531	182700	12307096	1341	1341	1341	1341	0
189	20230531	182600	12307096	1341	1341	1341	1341	0
190	20230531	182500	12307096	1341	1341	1341	1341	0
191	20230531	182400	12307096	1341	1341	1341	1341	0
192	20230531	182300	12307096	1341	1341	1341	1341	0
193	20230531	182200	12307096	1341	1341	1341	1341	0
194	20230531	182100	12307096	1341	1341	1341	1341	0
195	20230531	182000	12307096	1341	1341	1341	1341	0
196	20230531	181900	12307096	1341	1341	1341	1341	0
197	20230531	181800	12307096	1341	1341	1341	1341	0
198	20230531	181700	12307096	1341	1341	1341	1341	0
199	20230531	181600	12307096	1341	1341	1341	1341	0
200	20230531	181500	12307096	1341	1341	1341	1341	0
201	20230531	181400	12307096	1341	1341	1341	1341	0
202	20230531	181300	12307096	1341	1341	1341	1341	0
203	20230531	181200	12307096	1341	1341	1341	1341	0
204	20230531	181100	12307096	1341	1341	1341	1341	0
205	20230531	181000	12307096	1341	1341	1341	1341	0
206	20230531	180900	12307096	1341	1341	1341	1341	0
207	20230531	180800	12307096	1341	1341	1341	1341	0
208	20230531	180700	12307096	1341	1341	1341	1341	0
209	20230531	180600	12307096	1341	1341	1341	1341	0
210	20230531	180500	12307096	1341	1341	1341	1341	0
211	20230531	180400	12307096	1341	1341	1341	1341	0
212	20230531	180300	12307096	1341	1341	1341	1341	613
213	20230531	180200	12307096	1341	1341	1341	1341	0
214	20230531	180100	12307096	1341	1341	1341	1341	0
215	20230531	180000	12307096	1341	1341	1341	1341	0
216	20230531	175900	12307096	1341	1341	1341	1341	0
217	20230531	175800	12307096	1341	1341	1341	1341	0
218	20230531	175700	12307096	1341	1341	1341	1341	0
219	20230531	175600	12307096	1341	1341	1341	1341	0
220	20230531	175500	12307096	1341	1341	1341	1341	0
221	20230531	175400	12307096	1341	1341	1341	1341	0
222	20230531	175300	12307096	1341	1341	1341	1341	0
223	20230531	175200	12307096	1341	1341	1341	1341	0
224	20230531	175100	12307096	1341	1341	1341	1341	0
225	20230531	175000	12307096	1341	1341	1341	1341	0
226	20230531	174900	12307096	1341	1341	1341	1341	0
227	20230531	174800	12307096	1341	1341	1341	1341	0
228	20230531	174700	12307096	1341	1341	1341	1341	0
229	20230531	174600	12307096	1341	1341	1341	1341	0
230	20230531	174500	12307096	1341	1341	1341	1341	0
231	20230531	174400	12307096	1341	1341	1341	1341	0
232	20230531	174300	12307096	1341	1341	1341	1341	0
233	20230531	174200	12307096	1341	1341	1341	1341	0
234	20230531	174100	12307096	1341	1341	1341	1341	0
235	20230531	174000	12307096	1341	1341	1341	1341	0
236	20230531	173900	12307096	1341	1341	1341	1341	0
237	20230531	173800	12307096	1341	1341	1341	1341	0
238	20230531	173700	12307096	1341	1341	1341	1341	0
239	20230531	173600	12307096	1341	1341	1341	1341	0
240	20230531	173500	12307096	1341	1341	1341	1341	0
241	20230531	173400	12307096	1341	1341	1341	1341	0
242	20230531	173300	12307096	1341	1341	1341	1341	613
243	20230531	173200	12307096	1341	1341	1341	1341	0
244	20230531	173100	12307096	1341	1341	1341	1341	0
245	20230531	173000	12307096	1341	1341	1341	1341	0
246	20230531	172900	12307096	1341	1341	1341	1341	0
247	20230531	172800	12307096	1341	1341	1341	1341	0
248	20230531	172700	12307096	1341	1341	1341	1341	0
249	20230531	172600	12307096	1341	1341	1341	1341	0
250	20230531	172500	12307096	1341	1341	1341	1341	0
251	20230531	172400	12307096	1341	1341	1341	1341	0
252	20230531	172300	12307096	1341	1341	1341	1341	0
253	20230531	172200	12307096	1341	1341	1341	1341	0
254	20230531	172100	12307096	1341	1341	1341	1341	0
255	20230531	172000	12307096	1341	1341	1341	1341	0
256	20230531	171900	12307096	1341	1341	1341	1341	0
257	20230531	171800	12307096	1341	1341	1341	1341	0
258	20230531	171700	12307096	1341	1341	1341	1341	0
259	20230531	171600	12307096	1341	1341	1341	1341	0
260	20230531	171500	12307096	1341	1341	1341	1341	0
261	20230531	171400	12307096	1341	1341	1341	1341	0
262	20230531	171300	12307096	1341	1341	1341	1341	0
263	20230531	171200	12307096	1341	1341	1341	1341	0
264	20230531	171100	12307096	1341	1341	1341	1341	0
265	20230531	171000	12307096	1341	1341	1341	1341	0
266	20230531	170900	12307096	1341	1341	1341	1341	0
267	20230531	170800	12307096	1341	1341	1341	1341	0
268	20230531	170700	12307096	1341	1341	1341	1341	0
269	20230531	170600	12307096	1341	1341	1341	1341	0
270	20230531	170500	12307096	1341	1341	1341	1341	0
271	20230531	170400	12307096	1341	1341	1341	1341	0
272	20230531	170300	12307096	1341	1341	1341	1341	613
273	20230531	170200	12307096	1341	1341	1341	1341	0
274	20230531	170100	12307096	1341	1341	1341	1341	0
275	20230531	170000	12307096	1341	1341	1341	1341	0
276	20230531	165900	12307096	1341	1341	1341	1341	0
277	20230531	165800	12307096	1341	1341	1341	1341	0
278	20230531	165700	12307096	1341	1341	1341	1341	0
279	20230531	165600	12307096	1341	1341	1341	1341	0
280	20230531	165500	12307096	1341	1341	1341	1341	0
281	20230531	165400	12307096	1341	1341	1341	1341	0
282	20230531	165300	12307096	1341	1341	1341	1341	0
283	20230531	165200	12307096	1341	1341	1341	1341	0
284	20230531	165100	12307096	1341	1341	1341	1341	0
285	20230531	165000	12307096	1341	1341	1341	1341	0
286	20230531	164900	12307096	1341	1341	1341	1341	0
287	20230531	164800	12307096	1341	1341	1341	1341	0
288	20230531	164700	12307096	1341	1341	1341	1341	0
289	20230531	164600	12307096	1341	1341	1341	1341	0
290	20230531	164500	12307096	1341	1341	1341	1341	0
291	20230531	164400	12307096	1341	1341	1341	1341	0
292	20230531	164300	12307096	1341	1341	1341	1341	0
293	20230531	164200	12307096	1341	1341	1341	1341	0
294	20230531	164100	12307096	1341	1341	1341	1341	0
295	20230531	164000	12307096	1341	1341	1341	1341	0
296	20230531	163900	12307096	1341	1341	1341	1341	0
297	20230531	163800	12307096	1341	1341	1341	1341	0
298	20230531	163700	12307096	1341	1341	1341	1341	0
299	20230531	163600	12307096	1341	1341	1341	1341	0
300	20230531	163500	12307096	1341	1341	1341	1341	0
301	20230531	163400	12307096	1341	1341	1341	1341	0
302	20230531	163300	12307096	1341	1341	1341	1341	613
303	20230531	163200	12307096	1341	1341	1341	1341	0
304	20230531	163100	12307096	1341	1341	1341	1341	0
305	20230531	163000	12307096	1341	1341	1341	1341	0
306	20230531	162900	12307096	1341	1341	1341	1341	0
307	20230531	162800	12307096	1341	1341	1341	1341	0
308	20230531	162700	12307096	1341	1341	1341	1341	0
309	20230531	162600	12307096	1341	1341	1341	1341	0
310	20230531	162500	12307096	1341	1341	1341	1341	0
311	20230531	162400	12307096	1341	1341	1341	1341	0
312	20230531	162300	12307096	1341	1341	1341	1341	0
313	20230531	162200	12307096	1341	1341	1341	1341	0
314	20230531	162100	12307096	1341	1341	1341	1341	0
315	20230531	162000	12307096	1341	1341	1341	1341	0
316	20230531	161900	12307096	1341	1341	1341	1341	0
317	20230531	161800	12307096	1341	1341	1341	1341	0
318	20230531	161700	12307096	1341	1341	1341	1341	0
319	20230531	161600	12307096	1341	1341	1341	1341	0
320	20230531	161500	12307096	1341	1341	1341	1341	0
321	20230531	161400	12307096	1341	1341	1341	1341	0
322	20230531	161300	12307096	1341	1341	1341	1341	0
323	20230531	161200	12307096	1341	1341	1341	1341	0
324	20230531	161100	12307096	1341	1341	1341	1341	0
325	20230531	161000	12307096	1341	1341	1341	1341	0
326	20230531	160900	12307096	1341	1341	1341	1341	0
327	20230531	160800	12307096	1341	1341	1341	1341	0
328	20230531	160700	12307096	1341	1341	1341	1341	0
329	20230531	160600	12307096	1341	1341	1341	1341	0
330	20230531	160500	12307096	1341	1341	1341	1341	0
331	20230531	160400	12307096	1341	1341	1341	1341	0
332	20230531	160300	12307096	1341	1341	1341	1341	613
333	20230531	160200	12307096	1341	1341	1341	1341	0
334	20230531	160100	12307096	1341	1341	1341	1341	0
335	20230531	160000	12307096	1341	1341	1341	1341	0
336	20230531	155900	12307096	1341	1341	1341	1341	0
337	20230531	155800	12307096	1341	1341	1341	1341	0
338	20230531	155700	12307096	1341	1341	1341	1341	0
339	20230531	155600	12307096	1341	1341	1341	1341	0
340	20230531	155500	12307096	1341	1341	1341	1341	0
341	20230531	155400	12307096	1341	1341	1341	1341	0
342	20230531	155300	12307096	1341	1341	1341	1341	0
343	20230531	155200	12307096	1341	1341	1341	1341	0
344	20230531	155100	12307096	1341	1341	1341	1341	0
345	20230531	155000	12307096	1341	1341	1341	1341	0
346	20230531	154900	12307096	1341	1341	1341	1341	0
347	20230531	154800	12307096	1341	1341	1341	1341	0
348	20230531	154700	12307096	1341	1341	1341	1341	0
349	20230531	154600	12307096	1341	1341	1341	1341	0
350	20230531	154500	12307096	1341	1341	1341	1341	0
351	20230531	154400	12307096	1341	1341	1341	1341	0
352	20230531	154300	12307096	1341	1341	1341	1341	0
353	20230531	154200	12307096	1341	1341	1341	1341	0
354	20230531	154100	12307096	1341	1341	1341	1341	0
355	20230531	154000	12307096	1341	1341	1341	1341	0
356	20230531	153900	12307096	1341	1341	1341	1341	0
357	20230531	153800	12307096	1341	1341	1341	1341	0
358	20230531	153700	12307096	1341	1341	1341	1341	0
359	20230531	153600	12307096	1341	1341	1341	1341	0
360	20230531	153500	12307096	1341	1341	1341	1341	0
361	20230531	153400	12307096	1341	1341	1341	1341	0
362	20230531	153300	12307096	1341	1341	1341	1341	613
363	20230531	153200	12307096	1341	1341	1341	1341	0
364	20230531	153100	12307096	1341	1341	1341	1341	0
365	20230531	153000	12307096	1341	1341	1341	1341	613
366	20230531	152900	11485063	1340	1340	1340	1340	0
367	20230531	152800	11485063	1340	1340	1340	1340	0
368	20230531	152700	11485063	1340	1340	1340	1340	0
369	20230531	152600	11485063	1340	1340	1340	1340	0
370	20230531	152500	11485063	1340	1340	1340	1340	0
371	20230531	152400	11485063	1340	1340	1340	1340	0
372	20230531	152300	11485063	1340	1340	1340	1340	0
373	20230531	152200	11485063	1340	1340	1340	1340	0
374	20230531	152100	11485063	1340	1340	1340	1340	0
375	20230531	152000	11485063	1340	1340	1340	1340	0
376	20230531	151900	11485063	1340	1339	1340	1339	5
377	20230531	151800	11478366	1335	1335	1335	1335	0
378	20230531	151700	11478366	1335	1335	1335	1335	0
379	20230531	151600	11478366	1335	1335	1335	1335	0
380	20230531	151500	11478366	1335	1335	1335	1335	0
381	20230531	151400	11478366	1335	1335	1335	1335	0
382	20230531	151300	11478366	1335	1335	1335	1335	90
383	20230531	151200	11358216	1341	1341	1341	1341	0
384	20230531	151100	11358216	1341	1341	1341	1341	0
385	20230531	151000	11358216	1341	1341	1341	1341	0
386	20230531	150900	11358216	1341	1341	1341	1341	0
387	20230531	150800	11358216	1341	1340	1341	1340	2
388	20230531	150700	11355535	1335	1335	1335	1335	1
389	20230531	150600	11354200	1341	1341	1341	1341	0
390	20230531	150500	11354200	1341	1338	1341	1338	20
391	20230531	150400	11327410	1335	1336	1336	1335	205
392	20230531	150300	11053723	1341	1341	1341	1341	0
393	20230531	150200	11053723	1341	1341	1341	1341	0
394	20230531	150100	11053723	1341	1341	1341	1341	0
395	20230531	150000	11053723	1341	1341	1341	1341	0
396	20230531	145900	11053723	1341	1341	1341	1341	0
397	20230531	145800	11053723	1341	1341	1341	1341	0
398	20230531	145700	11053723	1341	1341	1341	1341	0
399	20230531	145600	11053723	1341	1341	1341	1341	0
400	20230531	145500	11053723	1341	1341	1341	1341	0
401	20230531	145400	11053723	1341	1341	1341	1341	0
402	20230531	145300	11053723	1341	1341	1341	1341	0
403	20230531	145200	11053723	1341	1341	1341	1341	0
404	20230531	145100	11053723	1341	1340	1341	1340	5
405	20230531	145000	11047021	1335	1336	1336	1335	300
406	20230531	144900	10646422	1342	1342	1342	1342	0
407	20230531	144800	10646422	1342	1342	1342	1342	0
408	20230531	144700	10646422	1342	1342	1342	1342	0
409	20230531	144600	10646422	1342	1342	1342	1342	0
410	20230531	144500	10646422	1342	1342	1342	1342	0
411	20230531	144400	10646422	1342	1342	1342	1342	0
412	20230531	144300	10646422	1342	1342	1342	1342	0
413	20230531	144200	10646422	1342	1342	1342	1342	0
414	20230531	144100	10646422	1342	1342	1342	1342	0
415	20230531	144000	10646422	1342	1342	1342	1342	0
416	20230531	143900	10646422	1342	1342	1342	1342	0
417	20230531	143800	10646422	1342	1342	1342	1342	0
418	20230531	143700	10646422	1342	1342	1342	1342	0
419	20230531	143600	10646422	1342	1342	1342	1342	0
420	20230531	143500	10646422	1342	1342	1342	1342	0
421	20230531	143400	10646422	1342	1342	1342	1342	0
422	20230531	143300	10646422	1342	1342	1342	1342	0
423	20230531	143200	10646422	1342	1342	1342	1342	0
424	20230531	143100	10646422	1342	1342	1342	1342	0
425	20230531	143000	10646422	1342	1342	1342	1342	0
426	20230531	142900	10646422	1342	1342	1342	1342	0
427	20230531	142800	10646422	1342	1342	1342	1342	0
428	20230531	142700	10646422	1342	1342	1342	1342	0
429	20230531	142600	10646422	1342	1342	1342	1342	0
430	20230531	142500	10646422	1342	1342	1342	1342	3
431	20230531	142400	10642396	1342	1342	1342	1342	0
432	20230531	142300	10642396	1342	1342	1342	1342	0
433	20230531	142200	10642396	1342	1342	1342	1342	0
434	20230531	142100	10642396	1342	1342	1342	1342	0
435	20230531	142000	10642396	1342	1342	1342	1342	0
436	20230531	141900	10642396	1342	1342	1342	1342	0
437	20230531	141800	10642396	1342	1342	1342	1342	0
438	20230531	141700	10642396	1342	1342	1342	1342	0
439	20230531	141600	10642396	1342	1342	1342	1342	0
440	20230531	141500	10642396	1342	1342	1342	1342	0
441	20230531	141400	10642396	1342	1342	1342	1342	0
442	20230531	141300	10642396	1342	1342	1342	1342	0
443	20230531	141200	10642396	1342	1342	1342	1342	0
444	20230531	141100	10642396	1342	1342	1342	1342	0
445	20230531	141000	10642396	1342	1342	1342	1342	0
446	20230531	140900	10642396	1342	1342	1342	1342	0
447	20230531	140800	10642396	1342	1342	1342	1342	0
448	20230531	140700	10642396	1342	1342	1342	1342	0
449	20230531	140600	10642396	1342	1342	1342	1342	0
450	20230531	140500	10642396	1342	1342	1342	1342	0
451	20230531	140400	10642396	1342	1342	1342	1342	0
452	20230531	140300	10642396	1342	1342	1342	1342	0
453	20230531	140200	10642396	1342	1342	1342	1342	10
454	20230531	140100	10628976	1336	1336	1336	1336	0
455	20230531	140000	10628976	1336	1336	1336	1336	0
456	20230531	135900	10628976	1336	1336	1336	1336	0
457	20230531	135800	10628976	1336	1336	1336	1336	1
458	20230531	135700	10627640	1343	1343	1343	1343	0
459	20230531	135600	10627640	1343	1343	1343	1343	0
460	20230531	135500	10627640	1343	1343	1343	1343	0
461	20230531	135400	10627640	1343	1343	1343	1343	0
462	20230531	135300	10627640	1343	1343	1343	1343	0
463	20230531	135200	10627640	1343	1343	1343	1343	0
464	20230531	135100	10627640	1343	1343	1343	1343	0
465	20230531	135000	10627640	1343	1343	1343	1343	0
466	20230531	134900	10627640	1343	1343	1343	1343	0
467	20230531	134800	10627640	1343	1343	1343	1343	0
468	20230531	134700	10627640	1343	1343	1343	1343	0
469	20230531	134600	10627640	1343	1343	1343	1343	0
470	20230531	134500	10627640	1343	1343	1343	1343	100
471	20230531	134400	10493340	1335	1335	1335	1335	0
472	20230531	134300	10493340	1335	1335	1335	1335	0
473	20230531	134200	10493340	1335	1335	1335	1335	0
474	20230531	134100	10493340	1335	1335	1335	1335	0
475	20230531	134000	10493340	1335	1335	1335	1335	0
476	20230531	133900	10493340	1335	1335	1335	1335	0
477	20230531	133800	10493340	1335	1335	1335	1335	0
478	20230531	133700	10493340	1335	1335	1335	1335	0
479	20230531	133600	10493340	1335	1335	1335	1335	0
480	20230531	133500	10493340	1335	1335	1335	1335	250
481	20230531	133400	10159590	1335	1335	1335	1335	0
482	20230531	133300	10159590	1335	1335	1335	1335	0
483	20230531	133200	10159590	1335	1335	1335	1335	0
484	20230531	133100	10159590	1335	1335	1335	1335	0
485	20230531	133000	10159590	1335	1335	1335	1335	0
486	20230531	132900	10159590	1335	1335	1335	1335	0
487	20230531	132800	10159590	1335	1335	1335	1335	0
488	20230531	132700	10159590	1335	1335	1335	1335	0
489	20230531	132600	10159590	1335	1335	1335	1335	0
490	20230531	132500	10159590	1335	1335	1335	1335	0
491	20230531	132400	10159590	1335	1335	1335	1335	0
492	20230531	132300	10159590	1335	1335	1335	1335	0
493	20230531	132200	10159590	1335	1335	1335	1335	0
494	20230531	132100	10159590	1335	1335	1335	1335	0
495	20230531	132000	10159590	1335	1335	1335	1335	0
496	20230531	131900	10159590	1335	1335	1335	1335	0
497	20230531	131800	10159590	1335	1335	1335	1335	0
498	20230531	131700	10159590	1335	1335	1335	1335	0
499	20230531	131600	10159590	1335	1335	1335	1335	0
500	20230531	131500	10159590	1335	1335	1335	1335	0
501	20230531	131400	10159590	1335	1335	1335	1335	0
502	20230531	131300	10159590	1335	1335	1335	1335	0
503	20230531	131200	10159590	1335	1335	1335	1335	0
504	20230531	131100	10159590	1335	1335	1335	1335	0
505	20230531	131000	10159590	1335	1335	1335	1335	0
506	20230531	130900	10159590	1335	1335	1335	1335	0
507	20230531	130800	10159590	1335	1335	1335	1335	0
508	20230531	130700	10159590	1335	1335	1335	1335	0
509	20230531	130600	10159590	1335	1335	1335	1335	0
510	20230531	130500	10159590	1335	1337	1337	1335	250
511	20230531	130400	9825580	1335	1335	1335	1335	0
512	20230531	130300	9825580	1335	1340	1340	1335	1327
513	20230531	130200	8050889	1340	1340	1340	1340	0
514	20230531	130100	8050889	1340	1340	1340	1340	0
515	20230531	130000	8050889	1340	1340	1340	1340	0
516	20230531	125900	8050889	1340	1340	1340	1340	0
517	20230531	125800	8050889	1340	1340	1340	1340	0
518	20230531	125700	8050889	1340	1340	1340	1340	0
519	20230531	125600	8050889	1340	1340	1340	1340	0
520	20230531	125500	8050889	1340	1340	1340	1340	0
521	20230531	125400	8050889	1340	1340	1340	1340	0
522	20230531	125300	8050889	1340	1340	1340	1340	0
523	20230531	125200	8050889	1340	1340	1340	1340	0
524	20230531	125100	8050889	1340	1340	1340	1340	0
525	20230531	125000	8050889	1340	1340	1340	1340	0
526	20230531	124900	8050889	1340	1340	1340	1340	0
527	20230531	124800	8050889	1340	1340	1340	1340	0
528	20230531	124700	8050889	1340	1340	1340	1340	0
529	20230531	124600	8050889	1340	1340	1340	1340	0
530	20230531	124500	8050889	1340	1340	1340	1340	0
531	20230531	124400	8050889	1340	1340	1340	1340	0
532	20230531	124300	8050889	1340	1340	1340	1340	0
533	20230531	124200	8050889	1340	1340	1340	1340	0
534	20230531	124100	8050889	1340	1340	1340	1340	0
535	20230531	124000	8050889	1340	1340	1340	1340	0
536	20230531	123900	8050889	1340	1340	1340	1340	0
537	20230531	123800	8050889	1340	1340	1340	1340	0
538	20230531	123700	8050889	1340	1340	1340	1340	0
539	20230531	123600	8050889	1340	1340	1340	1340	0
540	20230531	123500	8050889	1340	1343	1343	1340	111
541	20230531	123400	7901970	1345	1345	1345	1345	0
542	20230531	123300	7901970	1345	1345	1345	1345	0
543	20230531	123200	7901970	1345	1345	1345	1345	0
544	20230531	123100	7901970	1345	1345	1345	1345	0
545	20230531	123000	7901970	1345	1345	1345	1345	0
546	20230531	122900	7901970	1345	1345	1345	1345	0
547	20230531	122800	7901970	1345	1345	1345	1345	0
548	20230531	122700	7901970	1345	1345	1345	1345	0
549	20230531	122600	7901970	1345	1345	1345	1345	0
550	20230531	122500	7901970	1345	1345	1345	1345	0
551	20230531	122400	7901970	1345	1345	1345	1345	0
552	20230531	122300	7901970	1345	1345	1345	1345	0
553	20230531	122200	7901970	1345	1345	1345	1345	0
554	20230531	122100	7901970	1345	1345	1345	1345	0
555	20230531	122000	7901970	1345	1345	1345	1345	0
556	20230531	121900	7901970	1345	1345	1345	1345	0
557	20230531	121800	7901970	1345	1345	1345	1345	149
558	20230531	121700	7701565	1343	1343	1343	1343	0
559	20230531	121600	7701565	1343	1343	1343	1343	0
560	20230531	121500	7701565	1343	1343	1343	1343	0
561	20230531	121400	7701565	1343	1343	1343	1343	0
562	20230531	121300	7701565	1343	1343	1343	1343	0
563	20230531	121200	7701565	1343	1343	1343	1343	0
564	20230531	121100	7701565	1343	1343	1343	1343	0
565	20230531	121000	7701565	1343	1343	1343	1343	0
566	20230531	120900	7701565	1343	1343	1343	1343	0
567	20230531	120800	7701565	1343	1343	1343	1343	0
568	20230531	120700	7701565	1343	1343	1343	1343	0
569	20230531	120600	7701565	1343	1343	1343	1343	0
570	20230531	120500	7701565	1343	1343	1343	1343	0
571	20230531	120400	7701565	1343	1343	1343	1343	0
572	20230531	120300	7701565	1343	1343	1343	1343	0
573	20230531	120200	7701565	1343	1343	1343	1343	0
574	20230531	120100	7701565	1343	1343	1343	1343	1179
575	20230531	120000	6118168	1343	1343	1343	1343	0
576	20230531	115900	6118168	1343	1343	1343	1343	0
577	20230531	115800	6118168	1343	1343	1343	1343	0
578	20230531	115700	6118168	1343	1343	1343	1343	0
579	20230531	115600	6118168	1343	1343	1343	1343	0
580	20230531	115500	6118168	1343	1343	1343	1343	0
581	20230531	115400	6118168	1343	1343	1343	1343	0
582	20230531	115300	6118168	1343	1343	1343	1343	0
583	20230531	115200	6118168	1343	1343	1343	1343	0
584	20230531	115100	6118168	1343	1343	1343	1343	0
585	20230531	115000	6118168	1343	1343	1343	1343	0
586	20230531	114900	6118168	1343	1343	1343	1343	0
587	20230531	114800	6118168	1343	1343	1343	1343	0
588	20230531	114700	6118168	1343	1343	1343	1343	0
589	20230531	114600	6118168	1343	1343	1343	1343	0
590	20230531	114500	6118168	1343	1343	1343	1343	0
591	20230531	114400	6118168	1343	1343	1343	1343	0
592	20230531	114300	6118168	1343	1343	1343	1343	0
593	20230531	114200	6118168	1343	1343	1343	1343	0
594	20230531	114100	6118168	1343	1343	1343	1343	0
595	20230531	114000	6118168	1343	1343	1343	1343	0
596	20230531	113900	6118168	1343	1343	1343	1343	0
597	20230531	113800	6118168	1343	1343	1343	1343	0
598	20230531	113700	6118168	1343	1343	1343	1343	0
599	20230531	113600	6118168	1343	1343	1343	1343	0
600	20230531	113500	6118168	1343	1343	1343	1343	0
601	20230531	113400	6118168	1343	1343	1343	1343	0
602	20230531	113300	6118168	1343	1343	1343	1343	0
603	20230531	113200	6118168	1343	1343	1343	1343	0
604	20230531	113100	6118168	1343	1343	1343	1343	10
605	20230531	113000	6104738	1342	1342	1342	1342	1
606	20230531	112900	6103396	1342	1342	1342	1342	11
607	20230531	112800	6088634	1340	1340	1340	1340	300
608	20230531	112700	5686634	1343	1343	1343	1343	0
609	20230531	112600	5686634	1343	1343	1343	1343	0
610	20230531	112500	5686634	1343	1343	1343	1343	0
611	20230531	112400	5686634	1343	1343	1343	1343	0
612	20230531	112300	5686634	1343	1343	1343	1343	0
613	20230531	112200	5686634	1343	1343	1343	1343	0
614	20230531	112100	5686634	1343	1343	1343	1343	0
615	20230531	112000	5686634	1343	1343	1343	1343	0
616	20230531	111900	5686634	1343	1343	1343	1343	0
617	20230531	111800	5686634	1343	1343	1343	1343	0
618	20230531	111700	5686634	1343	1343	1343	1343	0
619	20230531	111600	5686634	1343	1343	1343	1343	0
620	20230531	111500	5686634	1343	1343	1343	1343	0
621	20230531	111400	5686634	1343	1343	1343	1343	1
622	20230531	111300	5685291	1340	1340	1340	1340	0
623	20230531	111200	5685291	1340	1340	1340	1340	0
624	20230531	111100	5685291	1340	1341	1341	1340	298
625	20230531	111000	5285701	1341	1341	1341	1341	20
626	20230531	110900	5258881	1343	1343	1343	1343	0
627	20230531	110800	5258881	1343	1343	1343	1343	0
628	20230531	110700	5258881	1343	1343	1343	1343	0
629	20230531	110600	5258881	1343	1343	1343	1343	0
630	20230531	110500	5258881	1343	1343	1343	1343	10
631	20230531	110400	5245451	1344	1344	1344	1344	0
632	20230531	110300	5245451	1344	1344	1344	1344	0
633	20230531	110200	5245451	1344	1344	1344	1344	2
634	20230531	110100	5242763	1345	1345	1345	1345	0
635	20230531	110000	5242763	1345	1345	1345	1345	0
636	20230531	105900	5242763	1345	1345	1345	1345	0
637	20230531	105800	5242763	1345	1345	1345	1345	0
638	20230531	105700	5242763	1345	1345	1345	1345	0
639	20230531	105600	5242763	1345	1345	1345	1345	0
640	20230531	105500	5242763	1345	1345	1345	1345	0
641	20230531	105400	5242763	1345	1344	1345	1344	300
642	20230531	105300	4839463	1345	1344	1345	1344	14
643	20230531	105200	4820639	1340	1340	1340	1340	486
644	20230531	105100	4169399	1341	1341	1341	1341	0
645	20230531	105000	4169399	1341	1341	1341	1341	0
646	20230531	104900	4169399	1341	1341	1341	1341	0
647	20230531	104800	4169399	1341	1341	1341	1341	83
648	20230531	104700	4058096	1341	1341	1341	1341	0
649	20230531	104600	4058096	1341	1341	1341	1341	67
650	20230531	104500	3968249	1346	1346	1346	1346	0
651	20230531	104400	3968249	1346	1346	1346	1346	0
652	20230531	104300	3968249	1346	1346	1346	1346	0
653	20230531	104200	3968249	1346	1346	1346	1346	0
654	20230531	104100	3968249	1346	1346	1346	1346	0
655	20230531	104000	3968249	1346	1346	1346	1346	0
656	20230531	103900	3968249	1346	1346	1346	1346	0
657	20230531	103800	3968249	1346	1346	1346	1346	0
658	20230531	103700	3968249	1346	1346	1346	1346	0
659	20230531	103600	3968249	1346	1346	1346	1346	14
660	20230531	103500	3949405	1347	1347	1347	1347	0
661	20230531	103400	3949405	1347	1347	1347	1347	0
662	20230531	103300	3949405	1347	1347	1347	1347	0
663	20230531	103200	3949405	1347	1347	1347	1347	0
664	20230531	103100	3949405	1347	1347	1347	1347	0
665	20230531	103000	3949405	1347	1347	1347	1347	59
666	20230531	102900	3869932	1347	1347	1347	1347	0
667	20230531	102800	3869932	1347	1347	1347	1347	0
668	20230531	102700	3869932	1347	1347	1347	1347	0
669	20230531	102600	3869932	1347	1347	1347	1347	0
670	20230531	102500	3869932	1347	1347	1347	1347	0
671	20230531	102400	3869932	1347	1347	1347	1347	0
672	20230531	102300	3869932	1347	1347	1347	1347	0
673	20230531	102200	3869932	1347	1347	1347	1347	0
674	20230531	102100	3869932	1347	1347	1347	1347	0
675	20230531	102000	3869932	1347	1347	1347	1347	0
676	20230531	101900	3869932	1347	1347	1347	1347	14
677	20230531	101800	3851074	1347	1347	1347	1347	0
678	20230531	101700	3851074	1347	1347	1347	1347	0
679	20230531	101600	3851074	1347	1347	1347	1347	0
680	20230531	101500	3851074	1347	1347	1347	1347	0
681	20230531	101400	3851074	1347	1347	1347	1347	0
682	20230531	101300	3851074	1347	1347	1347	1347	0
683	20230531	101200	3851074	1347	1347	1347	1347	0
684	20230531	101100	3851074	1347	1347	1347	1347	0
685	20230531	101000	3851074	1347	1347	1347	1347	0
686	20230531	100900	3851074	1347	1347	1347	1347	0
687	20230531	100800	3851074	1347	1347	1347	1347	0
688	20230531	100700	3851074	1347	1347	1347	1347	0
689	20230531	100600	3851074	1347	1347	1347	1347	0
690	20230531	100500	3851074	1347	1347	1347	1347	0
691	20230531	100400	3851074	1347	1347	1347	1347	0
692	20230531	100300	3851074	1347	1347	1347	1347	0
693	20230531	100200	3851074	1347	1347	1347	1347	14
694	20230531	100100	3832216	1347	1347	1347	1347	0
695	20230531	100000	3832216	1347	1347	1347	1347	0
696	20230531	095900	3832216	1347	1347	1347	1347	0
697	20230531	095800	3832216	1347	1347	1347	1347	0
698	20230531	095700	3832216	1347	1347	1347	1347	0
699	20230531	095600	3832216	1347	1347	1347	1347	0
700	20230531	095500	3832216	1347	1347	1347	1347	0
701	20230531	095400	3832216	1347	1347	1347	1347	0
702	20230531	095300	3832216	1347	1347	1347	1347	0
703	20230531	095200	3832216	1347	1347	1347	1347	0
704	20230531	095100	3832216	1347	1347	1347	1347	0
705	20230531	095000	3832216	1347	1347	1347	1347	0
706	20230531	094900	3832216	1347	1347	1347	1347	0
707	20230531	094800	3832216	1347	1347	1347	1347	0
708	20230531	094700	3832216	1347	1347	1347	1347	0
709	20230531	094600	3832216	1347	1347	1347	1347	0
710	20230531	094500	3832216	1347	1347	1347	1347	14
711	20230531	094400	3813358	1347	1347	1347	1347	0
712	20230531	094300	3813358	1347	1347	1347	1347	0
713	20230531	094200	3813358	1347	1347	1347	1347	0
714	20230531	094100	3813358	1347	1347	1347	1347	0
715	20230531	094000	3813358	1347	1347	1347	1347	0
716	20230531	093900	3813358	1347	1347	1347	1347	0
717	20230531	093800	3813358	1347	1347	1347	1347	0
718	20230531	093700	3813358	1347	1347	1347	1347	0
719	20230531	093600	3813358	1347	1347	1347	1347	0
720	20230531	093500	3813358	1347	1346	1347	1346	45
721	20230531	093400	3752778	1347	1347	1347	1347	0
722	20230531	093300	3752778	1347	1347	1347	1347	1
723	20230531	093200	3751431	1347	1347	1347	1347	1
724	20230531	093100	3750084	1341	1341	1341	1341	1
725	20230531	093000	3748743	1347	1347	1347	1347	3
726	20230531	092900	3744702	1347	1347	1347	1347	0
727	20230531	092800	3744702	1347	1347	1347	1347	14
728	20230531	092700	3725844	1347	1347	1347	1347	1
729	20230531	092600	3724497	1347	1347	1347	1347	43
730	20230531	092500	3666576	1347	1347	1347	1347	0
731	20230531	092400	3666576	1347	1347	1347	1347	0
732	20230531	092300	3666576	1347	1347	1347	1347	0
733	20230531	092200	3666576	1347	1347	1347	1347	0
734	20230531	092100	3666576	1347	1347	1347	1347	0
735	20230531	092000	3666576	1347	1347	1347	1347	100
736	20230531	091900	3531876	1348	1348	1348	1348	0
737	20230531	091800	3531876	1348	1348	1348	1348	10
738	20230531	091700	3518396	1347	1347	1347	1347	0
739	20230531	091600	3518396	1347	1347	1347	1347	0
740	20230531	091500	3518396	1347	1347	1347	1347	0
741	20230531	091400	3518396	1347	1347	1347	1347	2
742	20230531	091300	3515702	1347	1347	1347	1347	0
743	20230531	091200	3515702	1347	1347	1347	1347	1
744	20230531	091100	3514355	1349	1349	1349	1349	0
745	20230531	091000	3514355	1349	1349	1349	1349	0
746	20230531	090900	3514355	1349	1349	1349	1349	0
747	20230531	090800	3514355	1349	1349	1349	1349	0
748	20230531	090700	3514355	1349	1349	1349	1349	0
749	20230531	090600	3514355	1349	1349	1349	1349	0
750	20230531	090500	3514355	1349	1349	1349	1349	0
751	20230531	090400	3514355	1349	1347	1349	1347	170
752	20230531	090300	3285131	1346	1346	1346	1346	29
753	20230531	090200	3246097	1345	1345	1345	1345	29
754	20230531	090100	3207092	1345	1345	1345	1345	18
755	20230531	090000	3182882	1345	1340	1345	1340	2375