KissMeData/073560/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	183300	1375702067	1873	1873	1873	1873	21148
3	20230530	183200	1375702067	1873	1873	1873	1873	0
4	20230530	183100	1375702067	1873	1873	1873	1873	0
5	20230530	183000	1375702067	1873	1873	1873	1873	0
6	20230530	182900	1375702067	1873	1873	1873	1873	0
7	20230530	182800	1375702067	1873	1873	1873	1873	0
8	20230530	182700	1375702067	1873	1873	1873	1873	0
9	20230530	182600	1375702067	1873	1873	1873	1873	0
10	20230530	182500	1375702067	1873	1873	1873	1873	0
11	20230530	182400	1375702067	1873	1873	1873	1873	0
12	20230530	182300	1375702067	1873	1873	1873	1873	0
13	20230530	182200	1375702067	1873	1873	1873	1873	0
14	20230530	182100	1375702067	1873	1873	1873	1873	0
15	20230530	182000	1375702067	1873	1873	1873	1873	0
16	20230530	181900	1375702067	1873	1873	1873	1873	0
17	20230530	181800	1375702067	1873	1873	1873	1873	0
18	20230530	181700	1375702067	1873	1873	1873	1873	0
19	20230530	181600	1375702067	1873	1873	1873	1873	0
20	20230530	181500	1375702067	1873	1873	1873	1873	0
21	20230530	181400	1375702067	1873	1873	1873	1873	0
22	20230530	181300	1375702067	1873	1873	1873	1873	0
23	20230530	181200	1375702067	1873	1873	1873	1873	0
24	20230530	181100	1375702067	1873	1873	1873	1873	0
25	20230530	181000	1375702067	1873	1873	1873	1873	0
26	20230530	180900	1375702067	1873	1873	1873	1873	0
27	20230530	180800	1375702067	1873	1873	1873	1873	0
28	20230530	180700	1375702067	1873	1873	1873	1873	0
29	20230530	180600	1375702067	1873	1873	1873	1873	0
30	20230530	180500	1375702067	1873	1873	1873	1873	0
31	20230530	180400	1375702067	1873	1873	1873	1873	0
32	20230530	180300	1375702067	1873	1873	1873	1873	21148
33	20230530	180200	1375702067	1873	1873	1873	1873	0
34	20230530	180100	1375702067	1873	1873	1873	1873	0
35	20230530	180000	1375702067	1873	1873	1873	1873	0
36	20230530	175900	1375702067	1873	1873	1873	1873	0
37	20230530	175800	1375702067	1873	1873	1873	1873	0
38	20230530	175700	1375702067	1873	1873	1873	1873	0
39	20230530	175600	1375702067	1873	1873	1873	1873	0
40	20230530	175500	1375702067	1873	1873	1873	1873	0
41	20230530	175400	1375702067	1873	1873	1873	1873	0
42	20230530	175300	1375702067	1873	1873	1873	1873	0
43	20230530	175200	1375702067	1873	1873	1873	1873	0
44	20230530	175100	1375702067	1873	1873	1873	1873	0
45	20230530	175000	1375702067	1873	1873	1873	1873	0
46	20230530	174900	1375702067	1873	1873	1873	1873	0
47	20230530	174800	1375702067	1873	1873	1873	1873	0
48	20230530	174700	1375702067	1873	1873	1873	1873	0
49	20230530	174600	1375702067	1873	1873	1873	1873	0
50	20230530	174500	1375702067	1873	1873	1873	1873	0
51	20230530	174400	1375702067	1873	1873	1873	1873	0
52	20230530	174300	1375702067	1873	1873	1873	1873	0
53	20230530	174200	1375702067	1873	1873	1873	1873	0
54	20230530	174100	1375702067	1873	1873	1873	1873	0
55	20230530	174000	1375702067	1873	1873	1873	1873	0
56	20230530	173900	1375702067	1873	1873	1873	1873	0
57	20230530	173800	1375702067	1873	1873	1873	1873	0
58	20230530	173700	1375702067	1873	1873	1873	1873	0
59	20230530	173600	1375702067	1873	1873	1873	1873	0
60	20230530	173500	1375702067	1873	1873	1873	1873	0
61	20230530	173400	1375702067	1873	1873	1873	1873	0
62	20230530	173300	1375702067	1873	1873	1873	1873	21148
63	20230530	173200	1375702067	1873	1873	1873	1873	0
64	20230530	173100	1375702067	1873	1873	1873	1873	0
65	20230530	173000	1375702067	1873	1873	1873	1873	0
66	20230530	172900	1375702067	1873	1873	1873	1873	0
67	20230530	172800	1375702067	1873	1873	1873	1873	0
68	20230530	172700	1375702067	1873	1873	1873	1873	0
69	20230530	172600	1375702067	1873	1873	1873	1873	0
70	20230530	172500	1375702067	1873	1873	1873	1873	0
71	20230530	172400	1375702067	1873	1873	1873	1873	0
72	20230530	172300	1375702067	1873	1873	1873	1873	0
73	20230530	172200	1375702067	1873	1873	1873	1873	0
74	20230530	172100	1375702067	1873	1873	1873	1873	0
75	20230530	172000	1375702067	1873	1873	1873	1873	0
76	20230530	171900	1375702067	1873	1873	1873	1873	0
77	20230530	171800	1375702067	1873	1873	1873	1873	0
78	20230530	171700	1375702067	1873	1873	1873	1873	0
79	20230530	171600	1375702067	1873	1873	1873	1873	0
80	20230530	171500	1375702067	1873	1873	1873	1873	0
81	20230530	171400	1375702067	1873	1873	1873	1873	0
82	20230530	171300	1375702067	1873	1873	1873	1873	0
83	20230530	171200	1375702067	1873	1873	1873	1873	0
84	20230530	171100	1375702067	1873	1873	1873	1873	0
85	20230530	171000	1375702067	1873	1873	1873	1873	0
86	20230530	170900	1375702067	1873	1873	1873	1873	0
87	20230530	170800	1375702067	1873	1873	1873	1873	0
88	20230530	170700	1375702067	1873	1873	1873	1873	0
89	20230530	170600	1375702067	1873	1873	1873	1873	0
90	20230530	170500	1375702067	1873	1873	1873	1873	0
91	20230530	170400	1375702067	1873	1873	1873	1873	0
92	20230530	170300	1375702067	1873	1873	1873	1873	21148
93	20230530	170200	1375702067	1873	1873	1873	1873	0
94	20230530	170100	1375702067	1873	1873	1873	1873	0
95	20230530	170000	1375702067	1873	1873	1873	1873	0
96	20230530	165900	1375702067	1873	1873	1873	1873	0
97	20230530	165800	1375702067	1873	1873	1873	1873	0
98	20230530	165700	1375702067	1873	1873	1873	1873	0
99	20230530	165600	1375702067	1873	1873	1873	1873	0
100	20230530	165500	1375702067	1873	1873	1873	1873	0
101	20230530	165400	1375702067	1873	1873	1873	1873	0
102	20230530	165300	1375702067	1873	1873	1873	1873	0
103	20230530	165200	1375702067	1873	1873	1873	1873	0
104	20230530	165100	1375702067	1873	1873	1873	1873	0
105	20230530	165000	1375702067	1873	1873	1873	1873	0
106	20230530	164900	1375702067	1873	1873	1873	1873	0
107	20230530	164800	1375702067	1873	1873	1873	1873	0
108	20230530	164700	1375702067	1873	1873	1873	1873	0
109	20230530	164600	1375702067	1873	1873	1873	1873	0
110	20230530	164500	1375702067	1873	1873	1873	1873	0
111	20230530	164400	1375702067	1873	1873	1873	1873	0
112	20230530	164300	1375702067	1873	1873	1873	1873	0
113	20230530	164200	1375702067	1873	1873	1873	1873	0
114	20230530	164100	1375702067	1873	1873	1873	1873	0
115	20230530	164000	1375702067	1873	1873	1873	1873	0
116	20230530	163900	1375702067	1873	1873	1873	1873	0
117	20230530	163800	1375702067	1873	1873	1873	1873	0
118	20230530	163700	1375702067	1873	1873	1873	1873	0
119	20230530	163600	1375702067	1873	1873	1873	1873	0
120	20230530	163500	1375702067	1873	1873	1873	1873	0
121	20230530	163400	1375702067	1873	1873	1873	1873	0
122	20230530	163300	1375702067	1873	1873	1873	1873	21148
123	20230530	163200	1375702067	1873	1873	1873	1873	0
124	20230530	163100	1375702067	1873	1873	1873	1873	0
125	20230530	163000	1375702067	1873	1873	1873	1873	0
126	20230530	162900	1375702067	1873	1873	1873	1873	0
127	20230530	162800	1375702067	1873	1873	1873	1873	0
128	20230530	162700	1375702067	1873	1873	1873	1873	0
129	20230530	162600	1375702067	1873	1873	1873	1873	0
130	20230530	162500	1375702067	1873	1873	1873	1873	0
131	20230530	162400	1375702067	1873	1873	1873	1873	0
132	20230530	162300	1375702067	1873	1873	1873	1873	0
133	20230530	162200	1375702067	1873	1873	1873	1873	0
134	20230530	162100	1375702067	1873	1873	1873	1873	0
135	20230530	162000	1375702067	1873	1873	1873	1873	0
136	20230530	161900	1375702067	1873	1873	1873	1873	0
137	20230530	161800	1375702067	1873	1873	1873	1873	0
138	20230530	161700	1375702067	1873	1873	1873	1873	0
139	20230530	161600	1375702067	1873	1873	1873	1873	0
140	20230530	161500	1375702067	1873	1873	1873	1873	0
141	20230530	161400	1375702067	1873	1873	1873	1873	0
142	20230530	161300	1375702067	1873	1873	1873	1873	0
143	20230530	161200	1375702067	1873	1873	1873	1873	0
144	20230530	161100	1375702067	1873	1873	1873	1873	0
145	20230530	161000	1375702067	1873	1873	1873	1873	0
146	20230530	160900	1375702067	1873	1873	1873	1873	0
147	20230530	160800	1375702067	1873	1873	1873	1873	0
148	20230530	160700	1375702067	1873	1873	1873	1873	0
149	20230530	160600	1375702067	1873	1873	1873	1873	0
150	20230530	160500	1375702067	1873	1873	1873	1873	0
151	20230530	160400	1375702067	1873	1873	1873	1873	0
152	20230530	160300	1375702067	1873	1873	1873	1873	21148
153	20230530	160200	1375702067	1873	1873	1873	1873	0
154	20230530	160100	1375702067	1873	1873	1873	1873	0
155	20230530	160000	1375702067	1873	1873	1873	1873	0
156	20230530	155900	1375702067	1873	1873	1873	1873	0
157	20230530	155800	1375702067	1873	1873	1873	1873	0
158	20230530	155700	1375702067	1873	1873	1873	1873	0
159	20230530	155600	1375702067	1873	1873	1873	1873	0
160	20230530	155500	1375702067	1873	1873	1873	1873	0
161	20230530	155400	1375702067	1873	1873	1873	1873	0
162	20230530	155300	1375702067	1873	1873	1873	1873	0
163	20230530	155200	1375702067	1873	1873	1873	1873	0
164	20230530	155100	1375702067	1873	1873	1873	1873	0
165	20230530	155000	1375702067	1873	1873	1873	1873	0
166	20230530	154900	1375702067	1873	1873	1873	1873	0
167	20230530	154800	1375702067	1873	1873	1873	1873	0
168	20230530	154700	1375702067	1873	1873	1873	1873	0
169	20230530	154600	1375702067	1873	1873	1873	1873	0
170	20230530	154500	1375702067	1873	1873	1873	1873	0
171	20230530	154400	1375702067	1873	1873	1873	1873	0
172	20230530	154300	1375702067	1873	1873	1873	1873	0
173	20230530	154200	1375702067	1873	1873	1873	1873	0
174	20230530	154100	1375702067	1873	1873	1873	1873	0
175	20230530	154000	1375702067	1873	1873	1873	1873	0
176	20230530	153900	1375702067	1873	1873	1873	1873	0
177	20230530	153800	1375702067	1873	1873	1873	1873	0
178	20230530	153700	1375702067	1873	1873	1873	1873	0
179	20230530	153600	1375702067	1873	1873	1873	1873	0
180	20230530	153500	1375702067	1873	1873	1873	1873	0
181	20230530	153400	1375702067	1873	1873	1873	1873	0
182	20230530	153300	1375702067	1873	1873	1873	1873	21148
183	20230530	153200	1375702067	1873	1873	1873	1873	0
184	20230530	153100	1375702067	1873	1873	1873	1873	0
185	20230530	153000	1375702067	1873	1873	1873	1873	21148
186	20230530	152900	1336091863	1862	1862	1862	1862	0
187	20230530	152800	1336091863	1862	1862	1862	1862	0
188	20230530	152700	1336091863	1862	1862	1862	1862	0
189	20230530	152600	1336091863	1862	1862	1862	1862	0
190	20230530	152500	1336091863	1862	1862	1862	1862	0
191	20230530	152400	1336091863	1862	1862	1862	1862	0
192	20230530	152300	1336091863	1862	1862	1862	1862	0
193	20230530	152200	1336091863	1862	1862	1862	1862	0
194	20230530	152100	1336091863	1862	1862	1862	1862	0
195	20230530	152000	1336091863	1862	1862	1862	1862	0
196	20230530	151900	1336091863	1862	1861	1862	1858	7205
197	20230530	151800	1322683783	1861	1861	1861	1861	600
198	20230530	151700	1321567183	1859	1858	1861	1858	8290
199	20230530	151600	1306164065	1858	1858	1859	1858	1165
200	20230530	151500	1303998404	1858	1858	1859	1858	448
201	20230530	151400	1303165997	1859	1860	1860	1859	9052
202	20230530	151300	1286338172	1860	1860	1860	1860	0
203	20230530	151200	1286338172	1860	1861	1861	1860	1859
204	20230530	151100	1282880107	1860	1861	1861	1860	7996
205	20230530	151000	1268004551	1861	1861	1861	1861	5
206	20230530	150900	1267995246	1861	1861	1861	1861	1979
207	20230530	150800	1264312327	1860	1860	1860	1860	0
208	20230530	150700	1264312327	1860	1860	1861	1860	551
209	20230530	150600	1263287466	1860	1860	1860	1860	572
210	20230530	150500	1262223546	1860	1859	1860	1859	54
211	20230530	150400	1262123114	1860	1859	1860	1859	251
212	20230530	150300	1261656257	1860	1859	1860	1859	223
213	20230530	150200	1261241479	1860	1860	1860	1859	368
214	20230530	150100	1260557000	1860	1860	1860	1860	1
215	20230530	150000	1260555140	1859	1859	1859	1859	0
216	20230530	145900	1260555140	1859	1860	1862	1859	74
217	20230530	145800	1260417370	1859	1859	1859	1859	59
218	20230530	145700	1260307689	1859	1861	1861	1859	750
219	20230530	145600	1258913308	1861	1861	1861	1859	587
220	20230530	145500	1257821833	1861	1861	1861	1861	16
221	20230530	145400	1257792057	1860	1860	1860	1860	3498
222	20230530	145300	1251285777	1860	1860	1860	1860	594
223	20230530	145200	1250180937	1860	1861	1861	1860	2341
224	20230530	145100	1245826099	1862	1862	1862	1862	0
225	20230530	145000	1245826099	1862	1862	1862	1860	950
226	20230530	144900	1244057669	1861	1861	1861	1861	0
227	20230530	144800	1244057669	1861	1861	1861	1861	0
228	20230530	144700	1244057669	1861	1861	1861	1861	0
229	20230530	144600	1244057669	1861	1861	1861	1861	0
230	20230530	144500	1244057669	1861	1861	1861	1861	500
231	20230530	144400	1243127169	1861	1861	1861	1861	548
232	20230530	144300	1242107341	1861	1864	1864	1861	507
233	20230530	144200	1241163714	1865	1865	1865	1865	0
234	20230530	144100	1241163714	1865	1865	1865	1865	103
235	20230530	144000	1240971619	1860	1860	1860	1860	0
236	20230530	143900	1240971619	1860	1860	1860	1860	90
237	20230530	143800	1240804219	1860	1860	1860	1860	10
238	20230530	143700	1240785619	1860	1860	1860	1860	0
239	20230530	143600	1240785619	1860	1860	1860	1860	100
240	20230530	143500	1240599619	1859	1859	1859	1859	0
241	20230530	143400	1240599619	1859	1859	1859	1859	0
242	20230530	143300	1240599619	1859	1859	1859	1859	295
243	20230530	143200	1240051214	1859	1860	1860	1859	5000
244	20230530	143100	1230755187	1860	1860	1860	1860	5000
245	20230530	143000	1221455187	1860	1860	1860	1860	2000
246	20230530	142900	1217735187	1860	1860	1860	1860	160
247	20230530	142800	1217437587	1860	1860	1860	1860	371
248	20230530	142700	1216747527	1864	1864	1864	1864	1
249	20230530	142600	1216745663	1858	1858	1858	1858	0
250	20230530	142500	1216745663	1858	1864	1864	1858	20000
251	20230530	142400	1179563552	1863	1863	1863	1863	0
252	20230530	142300	1179563552	1863	1863	1863	1863	1
253	20230530	142200	1179561689	1862	1862	1862	1862	1000
254	20230530	142100	1177699689	1865	1865	1865	1865	50
255	20230530	142000	1177606439	1865	1865	1865	1865	100
256	20230530	141900	1177419939	1861	1861	1861	1861	0
257	20230530	141800	1177419939	1861	1861	1861	1861	0
258	20230530	141700	1177419939	1861	1861	1861	1861	0
259	20230530	141600	1177419939	1861	1861	1861	1861	0
260	20230530	141500	1177419939	1861	1861	1861	1861	1
261	20230530	141400	1177418078	1867	1867	1867	1867	101
262	20230530	141300	1177229511	1867	1867	1867	1867	1287
263	20230530	141200	1174826682	1867	1867	1867	1867	100
264	20230530	141100	1174639982	1859	1859	1859	1859	0
265	20230530	141000	1174639982	1859	1859	1859	1859	0
266	20230530	140900	1174639982	1859	1859	1859	1859	0
267	20230530	140800	1174639982	1859	1859	1859	1859	1001
268	20230530	140700	1172779123	1859	1859	1859	1859	0
269	20230530	140600	1172779123	1859	1859	1859	1859	250
270	20230530	140500	1172314373	1857	1857	1857	1857	0
271	20230530	140400	1172314373	1857	1857	1857	1857	0
272	20230530	140300	1172314373	1857	1857	1857	1857	0
273	20230530	140200	1172314373	1857	1857	1857	1857	150
274	20230530	140100	1172035823	1856	1856	1856	1856	0
275	20230530	140000	1172035823	1856	1856	1856	1856	0
276	20230530	135900	1172035823	1856	1856	1856	1856	1049
277	20230530	135800	1170088879	1856	1856	1856	1856	50
278	20230530	135700	1169996079	1856	1857	1857	1856	848
279	20230530	135600	1168421691	1856	1856	1856	1856	0
280	20230530	135500	1168421691	1856	1856	1857	1856	854
281	20230530	135400	1166836660	1856	1860	1860	1856	10011
282	20230530	135300	1148250389	1858	1858	1858	1858	0
283	20230530	135200	1148250389	1858	1858	1858	1858	0
284	20230530	135100	1148250389	1858	1868	1868	1858	7001
285	20230530	135000	1135237147	1868	1868	1868	1868	30
286	20230530	134900	1135181107	1868	1868	1868	1868	100
287	20230530	134800	1134994307	1858	1862	1862	1858	10000
288	20230530	134700	1116401647	1862	1864	1864	1862	607
289	20230530	134600	1115270666	1869	1868	1869	1864	614
290	20230530	134500	1114125203	1868	1868	1868	1868	200
291	20230530	134400	1113751603	1868	1868	1868	1868	2
292	20230530	134300	1113747867	1867	1867	1867	1867	0
293	20230530	134200	1113747867	1867	1867	1867	1867	50
294	20230530	134100	1113654517	1868	1868	1869	1868	5702
295	20230530	134000	1102997702	1868	1868	1868	1868	0
296	20230530	133900	1102997702	1868	1868	1868	1868	0
297	20230530	133800	1102997702	1868	1868	1868	1868	11
298	20230530	133700	1102977154	1864	1868	1868	1864	13500
299	20230530	133600	1077791035	1868	1868	1868	1868	0
300	20230530	133500	1077791035	1868	1869	1869	1868	128
301	20230530	133400	1077551900	1868	1870	1870	1868	2434
302	20230530	133300	1073003746	1870	1872	1872	1870	3251
303	20230530	133200	1066921464	1872	1873	1873	1872	1302
304	20230530	133100	1064483968	1873	1873	1873	1873	50
305	20230530	133000	1064390318	1874	1874	1874	1874	0
306	20230530	132900	1064390318	1874	1874	1874	1874	0
307	20230530	132800	1064390318	1874	1874	1874	1874	0
308	20230530	132700	1064390318	1874	1874	1874	1874	25
309	20230530	132600	1064343468	1874	1874	1874	1874	0
310	20230530	132500	1064343468	1874	1874	1874	1874	0
311	20230530	132400	1064343468	1874	1874	1874	1874	0
312	20230530	132300	1064343468	1874	1874	1874	1874	0
313	20230530	132200	1064343468	1874	1874	1874	1874	0
314	20230530	132100	1064343468	1874	1874	1874	1874	50
315	20230530	132000	1064249768	1874	1874	1874	1874	45
316	20230530	131900	1064165438	1875	1875	1875	1875	10
317	20230530	131800	1064146688	1874	1874	1874	1874	0
318	20230530	131700	1064146688	1874	1874	1874	1874	0
319	20230530	131600	1064146688	1874	1874	1874	1874	0
320	20230530	131500	1064146688	1874	1874	1874	1874	0
321	20230530	131400	1064146688	1874	1874	1874	1874	17
322	20230530	131300	1064114830	1875	1875	1875	1875	0
323	20230530	131200	1064114830	1875	1876	1876	1875	157
324	20230530	131100	1063820432	1875	1875	1875	1875	131
325	20230530	131000	1063574807	1875	1875	1875	1875	106
326	20230530	130900	1063376057	1875	1875	1875	1875	0
327	20230530	130800	1063376057	1875	1875	1875	1875	200
328	20230530	130700	1063001057	1874	1874	1874	1874	0
329	20230530	130600	1063001057	1874	1874	1874	1874	0
330	20230530	130500	1063001057	1874	1874	1874	1874	0
331	20230530	130400	1063001057	1874	1874	1874	1874	500
332	20230530	130300	1062064057	1875	1875	1875	1875	0
333	20230530	130200	1062064057	1875	1875	1875	1875	4
334	20230530	130100	1062056557	1874	1874	1874	1874	3050
335	20230530	130000	1056340857	1874	1874	1874	1874	1
336	20230530	125900	1056338983	1874	1875	1876	1874	140
337	20230530	125800	1056076503	1875	1875	1875	1875	0
338	20230530	125700	1056076503	1875	1875	1875	1875	101
339	20230530	125600	1055887128	1875	1875	1875	1875	90
340	20230530	125500	1055718378	1875	1875	1875	1875	0
341	20230530	125400	1055718378	1875	1873	1875	1872	2900
342	20230530	125300	1050287269	1874	1874	1874	1874	1
343	20230530	125200	1050285395	1874	1874	1874	1874	267
344	20230530	125100	1049785037	1874	1874	1874	1874	14
345	20230530	125000	1049758801	1874	1874	1874	1874	0
346	20230530	124900	1049758801	1874	1874	1874	1874	49
347	20230530	124800	1049666975	1874	1874	1874	1874	0
348	20230530	124700	1049666975	1874	1875	1875	1874	51
349	20230530	124600	1049571351	1875	1875	1875	1875	0
350	20230530	124500	1049571351	1875	1875	1875	1875	0
351	20230530	124400	1049571351	1875	1875	1875	1875	0
352	20230530	124300	1049571351	1875	1875	1875	1875	0
353	20230530	124200	1049571351	1875	1875	1875	1875	0
354	20230530	124100	1049571351	1875	1875	1875	1875	1
355	20230530	124000	1049569476	1871	1871	1871	1871	0
356	20230530	123900	1049569476	1871	1871	1871	1871	0
357	20230530	123800	1049569476	1871	1871	1871	1871	0
358	20230530	123700	1049569476	1871	1873	1873	1871	533
359	20230530	123600	1048571833	1873	1873	1873	1873	0
360	20230530	123500	1048571833	1873	1873	1873	1873	1
361	20230530	123400	1048569960	1873	1875	1875	1873	47
362	20230530	123300	1048481839	1875	1875	1875	1875	0
363	20230530	123200	1048481839	1875	1875	1875	1875	10
364	20230530	123100	1048463089	1875	1875	1875	1875	0
365	20230530	123000	1048463089	1875	1877	1877	1875	356
366	20230530	122900	1047795499	1877	1877	1877	1877	0
367	20230530	122800	1047795499	1877	1877	1877	1877	3
368	20230530	122700	1047789868	1877	1877	1877	1877	100
369	20230530	122600	1047602168	1876	1876	1876	1876	50
370	20230530	122500	1047508368	1876	1876	1876	1876	5
371	20230530	122400	1047498988	1878	1878	1878	1878	0
372	20230530	122300	1047498988	1878	1878	1878	1878	0
373	20230530	122200	1047498988	1878	1878	1878	1878	0
374	20230530	122100	1047498988	1878	1878	1878	1878	0
375	20230530	122000	1047498988	1878	1878	1878	1878	0
376	20230530	121900	1047498988	1878	1878	1878	1878	534
377	20230530	121800	1046496136	1878	1878	1878	1878	500
378	20230530	121700	1045557136	1878	1878	1878	1878	0
379	20230530	121600	1045557136	1878	1878	1878	1878	5
380	20230530	121500	1045547746	1878	1878	1878	1878	100
381	20230530	121400	1045359946	1870	1872	1872	1870	1313
382	20230530	121300	1042904581	1870	1870	1870	1870	0
383	20230530	121200	1042904581	1870	1878	1878	1870	1000
384	20230530	121100	1041032827	1880	1876	1880	1876	1476
385	20230530	121000	1038258411	1876	1876	1876	1876	0
386	20230530	120900	1038258411	1876	1876	1876	1876	295
387	20230530	120800	1037704991	1876	1876	1876	1876	0
388	20230530	120700	1037704991	1876	1876	1876	1876	0
389	20230530	120600	1037704991	1876	1877	1877	1876	97
390	20230530	120500	1037523003	1880	1880	1880	1880	0
391	20230530	120400	1037523003	1880	1880	1880	1880	0
392	20230530	120300	1037523003	1880	1880	1880	1880	0
393	20230530	120200	1037523003	1880	1880	1880	1880	0
394	20230530	120100	1037523003	1880	1876	1880	1876	7456
395	20230530	120000	1023510311	1876	1876	1876	1876	0
396	20230530	115900	1023510311	1876	1876	1876	1876	0
397	20230530	115800	1023510311	1876	1876	1876	1876	4
398	20230530	115700	1023502807	1876	1873	1876	1873	11593
399	20230530	115600	1001765557	1872	1872	1872	1872	0
400	20230530	115500	1001765557	1872	1870	1872	1870	4271
401	20230530	115400	993774008	1868	1868	1868	1868	0
402	20230530	115300	993774008	1868	1868	1868	1868	0
403	20230530	115200	993774008	1868	1868	1868	1868	144
404	20230530	115100	993505016	1868	1868	1868	1868	65
405	20230530	115000	993383596	1868	1868	1868	1868	10
406	20230530	114900	993364916	1868	1869	1869	1867	1241
407	20230530	114800	991047187	1869	1869	1869	1869	15
408	20230530	114700	991019152	1869	1869	1869	1869	385
409	20230530	114600	990299587	1870	1870	1870	1870	80
410	20230530	114500	990149987	1869	1869	1869	1869	707
411	20230530	114400	988828604	1868	1867	1868	1867	295
412	20230530	114300	988277574	1868	1868	1868	1868	1
413	20230530	114200	988275706	1868	1867	1868	1867	514
414	20230530	114100	987315559	1867	1867	1867	1867	9
415	20230530	114000	987298756	1868	1868	1868	1868	2
416	20230530	113900	987295020	1868	1868	1868	1868	10
417	20230530	113800	987276340	1868	1868	1868	1868	0
418	20230530	113700	987276340	1868	1868	1868	1868	0
419	20230530	113600	987276340	1868	1868	1868	1868	40
420	20230530	113500	987201620	1868	1868	1868	1868	65
421	20230530	113400	987080200	1868	1866	1868	1866	34
422	20230530	113300	987016712	1866	1866	1866	1866	25
423	20230530	113200	986970062	1865	1865	1865	1865	0
424	20230530	113100	986970062	1865	1865	1865	1865	0
425	20230530	113000	986970062	1865	1865	1865	1865	0
426	20230530	112900	986970062	1865	1865	1865	1865	0
427	20230530	112800	986970062	1865	1865	1865	1865	53
428	20230530	112700	986871217	1865	1868	1868	1865	886
429	20230530	112600	985217219	1868	1868	1868	1868	15
430	20230530	112500	985189199	1866	1866	1866	1866	530
431	20230530	112400	984200219	1868	1866	1868	1866	1372
432	20230530	112300	981639268	1866	1863	1866	1863	561
433	20230530	112200	980593442	1863	1861	1863	1861	2548
434	20230530	112100	975851594	1864	1861	1864	1861	239
435	20230530	112000	975406357	1861	1858	1861	1858	1821
436	20230530	111900	972021126	1858	1857	1858	1857	98
437	20230530	111800	971839134	1853	1852	1853	1852	909
438	20230530	111700	970155358	1850	1856	1856	1850	10610
439	20230530	111600	950517889	1859	1859	1859	1859	0
440	20230530	111500	950517889	1859	1856	1860	1855	752
441	20230530	111400	949122398	1856	1856	1856	1856	900
442	20230530	111300	947451998	1851	1851	1851	1851	0
443	20230530	111200	947451998	1851	1852	1852	1851	24849
444	20230530	111100	901456229	1850	1859	1861	1850	61804
445	20230530	111000	786965204	1859	1859	1859	1858	1600
446	20230530	110900	783990860	1858	1859	1859	1858	1500
447	20230530	110800	781203856	1858	1861	1861	1858	10005
448	20230530	110700	762608730	1860	1861	1861	1860	610
449	20230530	110600	761474125	1861	1861	1861	1861	2001
450	20230530	110500	757750264	1861	1864	1864	1861	1500
451	20230530	110400	754956492	1870	1870	1870	1870	0
452	20230530	110300	754956492	1870	1870	1870	1870	2
453	20230530	110200	754952752	1870	1868	1870	1868	4249
454	20230530	110100	747011398	1867	1867	1867	1867	0
455	20230530	110000	747011398	1867	1867	1867	1867	6000
456	20230530	105900	735809398	1867	1867	1867	1867	0
457	20230530	105800	735809398	1867	1867	1867	1867	0
458	20230530	105700	735809398	1867	1867	1867	1867	50
459	20230530	105600	735716048	1867	1860	1867	1859	9
460	20230530	105500	735699284	1867	1867	1867	1867	0
461	20230530	105400	735699284	1867	1858	1867	1858	168
462	20230530	105300	735387104	1858	1858	1867	1858	1109
463	20230530	105200	733316943	1867	1867	1867	1867	61
464	20230530	105100	733203056	1867	1862	1867	1857	39755
465	20230530	105000	659323402	1867	1867	1867	1867	7
466	20230530	104900	659310333	1867	1867	1867	1867	12
467	20230530	104800	659287929	1867	1866	1867	1866	3
468	20230530	104700	659282329	1861	1862	1862	1861	495
469	20230530	104600	658360757	1861	1861	1861	1861	0
470	20230530	104500	658360757	1861	1861	1861	1861	0
471	20230530	104400	658360757	1861	1862	1862	1861	100
472	20230530	104300	658174635	1860	1864	1864	1860	10277
473	20230530	104200	639040222	1864	1864	1864	1864	1
474	20230530	104100	639038358	1864	1864	1864	1864	734
475	20230530	104000	637670182	1864	1867	1867	1864	2761
476	20230530	103900	632520907	1865	1867	1867	1865	6239
477	20230530	103800	620882118	1867	1866	1867	1866	220
478	20230530	103700	620471398	1867	1867	1867	1866	803
479	20230530	103600	618972797	1867	1867	1867	1867	320
480	20230530	103500	618375357	1867	1868	1868	1867	733
481	20230530	103400	617006843	1868	1868	1868	1868	100
482	20230530	103300	616820043	1868	1868	1868	1868	0
483	20230530	103200	616820043	1868	1868	1868	1868	300
484	20230530	103100	616259643	1868	1868	1870	1868	718
485	20230530	103000	614918183	1868	1868	1868	1868	9
486	20230530	102900	614901371	1868	1870	1870	1868	101
487	20230530	102800	614712673	1869	1869	1869	1869	300
488	20230530	102700	614151973	1870	1870	1870	1870	1
489	20230530	102600	614150103	1870	1870	1870	1870	580
490	20230530	102500	613065503	1870	1870	1870	1870	30
491	20230530	102400	613009403	1870	1875	1875	1870	1719
492	20230530	102300	609794335	1875	1875	1875	1875	0
493	20230530	102200	609794335	1875	1873	1876	1873	600
494	20230530	102100	608669037	1873	1873	1873	1873	1560
495	20230530	102000	605747157	1873	1872	1874	1872	1382
496	20230530	101900	603159171	1872	1874	1874	1872	1000
497	20230530	101800	601286470	1875	1875	1875	1875	0
498	20230530	101700	601286470	1875	1876	1876	1875	351
499	20230530	101600	600627995	1876	1876	1876	1876	365
500	20230530	101500	599943255	1876	1876	1876	1876	1004
501	20230530	101400	598059751	1876	1876	1876	1876	40
502	20230530	101300	597984711	1876	1876	1876	1876	0
503	20230530	101200	597984711	1876	1876	1876	1876	175
504	20230530	101100	597656411	1877	1876	1877	1876	35
505	20230530	101000	597590750	1879	1880	1880	1870	937
506	20230530	100900	595838198	1883	1883	1883	1883	0
507	20230530	100800	595838198	1883	1870	1883	1870	103
508	20230530	100700	595644291	1885	1863	1885	1863	1200
509	20230530	100600	593392828	1861	1870	1870	1861	17486
510	20230530	100500	560774516	1869	1875	1876	1869	10426
511	20230530	100400	541269608	1875	1875	1875	1875	1234
512	20230530	100300	538955858	1875	1877	1877	1875	300
513	20230530	100200	538393215	1877	1878	1878	1877	131
514	20230530	100100	538147217	1878	1878	1878	1878	58
515	20230530	100000	538038293	1878	1878	1878	1878	153
516	20230530	095900	537750959	1878	1878	1878	1878	550
517	20230530	095800	536718059	1878	1880	1880	1878	1000
518	20230530	095700	534838069	1880	1884	1884	1878	505
519	20230530	095600	533889037	1885	1885	1885	1885	2
520	20230530	095500	533885267	1884	1882	1884	1882	1233
521	20230530	095400	531564759	1882	1882	1883	1882	7465
522	20230530	095300	517515627	1884	1884	1884	1884	434
523	20230530	095200	516697971	1884	1881	1884	1880	1994
524	20230530	095100	512946775	1884	1884	1884	1884	1
525	20230530	095000	512944891	1880	1881	1881	1880	1900
526	20230530	094900	509372466	1881	1882	1882	1881	35
527	20230530	094800	509306617	1881	1881	1881	1881	2499
528	20230530	094700	504605998	1879	1878	1879	1878	1666
529	20230530	094600	501475751	1878	1874	1878	1874	160
530	20230530	094500	501175711	1873	1873	1873	1873	376
531	20230530	094400	500471463	1873	1874	1874	1873	1025
532	20230530	094300	498551613	1873	1873	1873	1873	0
533	20230530	094200	498551613	1873	1873	1873	1873	194
534	20230530	094100	498188251	1873	1873	1873	1872	318
535	20230530	094000	497592640	1872	1872	1872	1872	1
536	20230530	093900	497590768	1879	1869	1879	1869	3362
537	20230530	093800	491303601	1870	1872	1872	1870	2320
538	20230530	093700	486963159	1870	1874	1874	1870	6200
539	20230530	093600	475355380	1872	1870	1872	1870	1336
540	20230530	093500	472855670	1870	1871	1871	1870	602
541	20230530	093400	471729915	1872	1872	1872	1870	2275
542	20230530	093300	467474763	1872	1873	1873	1871	2075
543	20230530	093200	463589902	1874	1877	1877	1873	25151
544	20230530	093100	416442743	1876	1876	1877	1875	3405
545	20230530	093000	410055640	1876	1880	1880	1876	3201
546	20230530	092900	404049445	1881	1881	1881	1881	5136
547	20230530	092800	394388629	1881	1881	1881	1881	975
548	20230530	092700	392554654	1875	1883	1884	1875	17334
549	20230530	092600	359995973	1883	1880	1883	1880	2654
550	20230530	092500	355004575	1880	1879	1880	1878	5868
551	20230530	092400	343974809	1880	1880	1880	1880	6791
552	20230530	092300	331207729	1881	1883	1883	1881	9134
553	20230530	092200	314025707	1883	1883	1883	1882	6557
554	20230530	092100	301679744	1883	1886	1886	1883	5153
555	20230530	092000	291963996	1888	1890	1890	1886	9262
556	20230530	091900	274475283	1894	1889	1894	1887	11600
557	20230530	091800	252559183	1887	1894	1894	1887	20989
558	20230530	091700	212874693	1895	1896	1896	1895	2452
559	20230530	091600	208227119	1896	1899	1899	1896	12387
560	20230530	091500	184725762	1900	1901	1901	1900	2093
561	20230530	091400	180748969	1900	1901	1901	1899	2578
562	20230530	091300	175851302	1900	1901	1901	1900	1610
563	20230530	091200	172792301	1900	1900	1900	1900	20
564	20230530	091100	172754301	1900	1902	1904	1900	3818
565	20230530	091000	165498973	1902	1901	1902	1901	2801
566	20230530	090900	160171730	1902	1902	1902	1902	6355
567	20230530	090800	148084520	1902	1897	1902	1897	5419
568	20230530	090700	137801744	1897	1899	1899	1896	6787
569	20230530	090600	124923297	1899	1904	1904	1899	21807
570	20230530	090500	83458268	1905	1907	1907	1905	7318
571	20230530	090400	69510555	1907	1909	1909	1907	4275
572	20230530	090300	61353999	1909	1910	1910	1909	1796
573	20230530	090200	57925350	1910	1915	1915	1909	1964
574	20230530	090100	54175502	1909	1903	1909	1903	4857
575	20230530	090000	44904689	1901	1910	1910	1901	21756