KissMeData/037400/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	212000	95249673	1586	1586	1586	1586	1323
3	20230530	211900	95249673	1586	1586	1586	1586	0
4	20230530	211800	95249673	1586	1586	1586	1586	0
5	20230530	211700	95249673	1586	1586	1586	1586	0
6	20230530	211600	95249673	1586	1586	1586	1586	0
7	20230530	211500	95249673	1586	1586	1586	1586	0
8	20230530	211400	95249673	1586	1586	1586	1586	0
9	20230530	211300	95249673	1586	1586	1586	1586	0
10	20230530	211200	95249673	1586	1586	1586	1586	0
11	20230530	211100	95249673	1586	1586	1586	1586	0
12	20230530	211000	95249673	1586	1586	1586	1586	0
13	20230530	210900	95249673	1586	1586	1586	1586	0
14	20230530	210800	95249673	1586	1586	1586	1586	0
15	20230530	210700	95249673	1586	1586	1586	1586	0
16	20230530	210600	95249673	1586	1586	1586	1586	0
17	20230530	210500	95249673	1586	1586	1586	1586	0
18	20230530	210400	95249673	1586	1586	1586	1586	0
19	20230530	210300	95249673	1586	1586	1586	1586	0
20	20230530	210200	95249673	1586	1586	1586	1586	0
21	20230530	210100	95249673	1586	1586	1586	1586	0
22	20230530	210000	95249673	1586	1586	1586	1586	0
23	20230530	205900	95249673	1586	1586	1586	1586	0
24	20230530	205800	95249673	1586	1586	1586	1586	0
25	20230530	205700	95249673	1586	1586	1586	1586	0
26	20230530	205600	95249673	1586	1586	1586	1586	0
27	20230530	205500	95249673	1586	1586	1586	1586	0
28	20230530	205400	95249673	1586	1586	1586	1586	0
29	20230530	205300	95249673	1586	1586	1586	1586	0
30	20230530	205200	95249673	1586	1586	1586	1586	0
31	20230530	205100	95249673	1586	1586	1586	1586	0
32	20230530	205000	95249673	1586	1586	1586	1586	1323
33	20230530	204900	95249673	1586	1586	1586	1586	0
34	20230530	204800	95249673	1586	1586	1586	1586	0
35	20230530	204700	95249673	1586	1586	1586	1586	0
36	20230530	204600	95249673	1586	1586	1586	1586	0
37	20230530	204500	95249673	1586	1586	1586	1586	0
38	20230530	204400	95249673	1586	1586	1586	1586	0
39	20230530	204300	95249673	1586	1586	1586	1586	0
40	20230530	204200	95249673	1586	1586	1586	1586	0
41	20230530	204100	95249673	1586	1586	1586	1586	0
42	20230530	204000	95249673	1586	1586	1586	1586	0
43	20230530	203900	95249673	1586	1586	1586	1586	0
44	20230530	203800	95249673	1586	1586	1586	1586	0
45	20230530	203700	95249673	1586	1586	1586	1586	0
46	20230530	203600	95249673	1586	1586	1586	1586	0
47	20230530	203500	95249673	1586	1586	1586	1586	0
48	20230530	203400	95249673	1586	1586	1586	1586	0
49	20230530	203300	95249673	1586	1586	1586	1586	0
50	20230530	203200	95249673	1586	1586	1586	1586	0
51	20230530	203100	95249673	1586	1586	1586	1586	0
52	20230530	203000	95249673	1586	1586	1586	1586	0
53	20230530	202900	95249673	1586	1586	1586	1586	0
54	20230530	202800	95249673	1586	1586	1586	1586	0
55	20230530	202700	95249673	1586	1586	1586	1586	0
56	20230530	202600	95249673	1586	1586	1586	1586	0
57	20230530	202500	95249673	1586	1586	1586	1586	0
58	20230530	202400	95249673	1586	1586	1586	1586	0
59	20230530	202300	95249673	1586	1586	1586	1586	0
60	20230530	202200	95249673	1586	1586	1586	1586	0
61	20230530	202100	95249673	1586	1586	1586	1586	0
62	20230530	202000	95249673	1586	1586	1586	1586	1323
63	20230530	201900	95249673	1586	1586	1586	1586	0
64	20230530	201800	95249673	1586	1586	1586	1586	0
65	20230530	201700	95249673	1586	1586	1586	1586	0
66	20230530	201600	95249673	1586	1586	1586	1586	0
67	20230530	201500	95249673	1586	1586	1586	1586	0
68	20230530	201400	95249673	1586	1586	1586	1586	0
69	20230530	201300	95249673	1586	1586	1586	1586	0
70	20230530	201200	95249673	1586	1586	1586	1586	0
71	20230530	201100	95249673	1586	1586	1586	1586	0
72	20230530	201000	95249673	1586	1586	1586	1586	0
73	20230530	200900	95249673	1586	1586	1586	1586	0
74	20230530	200800	95249673	1586	1586	1586	1586	0
75	20230530	200700	95249673	1586	1586	1586	1586	0
76	20230530	200600	95249673	1586	1586	1586	1586	0
77	20230530	200500	95249673	1586	1586	1586	1586	0
78	20230530	200400	95249673	1586	1586	1586	1586	0
79	20230530	200300	95249673	1586	1586	1586	1586	0
80	20230530	200200	95249673	1586	1586	1586	1586	0
81	20230530	200100	95249673	1586	1586	1586	1586	0
82	20230530	200000	95249673	1586	1586	1586	1586	0
83	20230530	195900	95249673	1586	1586	1586	1586	0
84	20230530	195800	95249673	1586	1586	1586	1586	0
85	20230530	195700	95249673	1586	1586	1586	1586	0
86	20230530	195600	95249673	1586	1586	1586	1586	0
87	20230530	195500	95249673	1586	1586	1586	1586	0
88	20230530	195400	95249673	1586	1586	1586	1586	0
89	20230530	195300	95249673	1586	1586	1586	1586	0
90	20230530	195200	95249673	1586	1586	1586	1586	0
91	20230530	195100	95249673	1586	1586	1586	1586	0
92	20230530	195000	95249673	1586	1586	1586	1586	1323
93	20230530	194900	95249673	1586	1586	1586	1586	0
94	20230530	194800	95249673	1586	1586	1586	1586	0
95	20230530	194700	95249673	1586	1586	1586	1586	0
96	20230530	194600	95249673	1586	1586	1586	1586	0
97	20230530	194500	95249673	1586	1586	1586	1586	0
98	20230530	194400	95249673	1586	1586	1586	1586	0
99	20230530	194300	95249673	1586	1586	1586	1586	0
100	20230530	194200	95249673	1586	1586	1586	1586	0
101	20230530	194100	95249673	1586	1586	1586	1586	0
102	20230530	194000	95249673	1586	1586	1586	1586	0
103	20230530	193900	95249673	1586	1586	1586	1586	0
104	20230530	193800	95249673	1586	1586	1586	1586	0
105	20230530	193700	95249673	1586	1586	1586	1586	0
106	20230530	193600	95249673	1586	1586	1586	1586	0
107	20230530	193500	95249673	1586	1586	1586	1586	0
108	20230530	193400	95249673	1586	1586	1586	1586	0
109	20230530	193300	95249673	1586	1586	1586	1586	0
110	20230530	193200	95249673	1586	1586	1586	1586	0
111	20230530	193100	95249673	1586	1586	1586	1586	0
112	20230530	193000	95249673	1586	1586	1586	1586	0
113	20230530	192900	95249673	1586	1586	1586	1586	0
114	20230530	192800	95249673	1586	1586	1586	1586	0
115	20230530	192700	95249673	1586	1586	1586	1586	0
116	20230530	192600	95249673	1586	1586	1586	1586	0
117	20230530	192500	95249673	1586	1586	1586	1586	0
118	20230530	192400	95249673	1586	1586	1586	1586	0
119	20230530	192300	95249673	1586	1586	1586	1586	0
120	20230530	192200	95249673	1586	1586	1586	1586	0
121	20230530	192100	95249673	1586	1586	1586	1586	0
122	20230530	192000	95249673	1586	1586	1586	1586	1323
123	20230530	191900	95249673	1586	1586	1586	1586	0
124	20230530	191800	95249673	1586	1586	1586	1586	0
125	20230530	191700	95249673	1586	1586	1586	1586	0
126	20230530	191600	95249673	1586	1586	1586	1586	0
127	20230530	191500	95249673	1586	1586	1586	1586	0
128	20230530	191400	95249673	1586	1586	1586	1586	0
129	20230530	191300	95249673	1586	1586	1586	1586	0
130	20230530	191200	95249673	1586	1586	1586	1586	0
131	20230530	191100	95249673	1586	1586	1586	1586	0
132	20230530	191000	95249673	1586	1586	1586	1586	0
133	20230530	190900	95249673	1586	1586	1586	1586	0
134	20230530	190800	95249673	1586	1586	1586	1586	0
135	20230530	190700	95249673	1586	1586	1586	1586	0
136	20230530	190600	95249673	1586	1586	1586	1586	0
137	20230530	190500	95249673	1586	1586	1586	1586	0
138	20230530	190400	95249673	1586	1586	1586	1586	0
139	20230530	190300	95249673	1586	1586	1586	1586	0
140	20230530	190200	95249673	1586	1586	1586	1586	0
141	20230530	190100	95249673	1586	1586	1586	1586	0
142	20230530	190000	95249673	1586	1586	1586	1586	0
143	20230530	185900	95249673	1586	1586	1586	1586	0
144	20230530	185800	95249673	1586	1586	1586	1586	0
145	20230530	185700	95249673	1586	1586	1586	1586	0
146	20230530	185600	95249673	1586	1586	1586	1586	0
147	20230530	185500	95249673	1586	1586	1586	1586	0
148	20230530	185400	95249673	1586	1586	1586	1586	0
149	20230530	185300	95249673	1586	1586	1586	1586	0
150	20230530	185200	95249673	1586	1586	1586	1586	0
151	20230530	185100	95249673	1586	1586	1586	1586	0
152	20230530	185000	95249673	1586	1586	1586	1586	1323
153	20230530	184900	95249673	1586	1586	1586	1586	0
154	20230530	184800	95249673	1586	1586	1586	1586	0
155	20230530	184700	95249673	1586	1586	1586	1586	0
156	20230530	184600	95249673	1586	1586	1586	1586	0
157	20230530	184500	95249673	1586	1586	1586	1586	0
158	20230530	184400	95249673	1586	1586	1586	1586	0
159	20230530	184300	95249673	1586	1586	1586	1586	0
160	20230530	184200	95249673	1586	1586	1586	1586	0
161	20230530	184100	95249673	1586	1586	1586	1586	0
162	20230530	184000	95249673	1586	1586	1586	1586	0
163	20230530	183900	95249673	1586	1586	1586	1586	0
164	20230530	183800	95249673	1586	1586	1586	1586	0
165	20230530	183700	95249673	1586	1586	1586	1586	0
166	20230530	183600	95249673	1586	1586	1586	1586	0
167	20230530	183500	95249673	1586	1586	1586	1586	0
168	20230530	183400	95249673	1586	1586	1586	1586	0
169	20230530	183300	95249673	1586	1586	1586	1586	0
170	20230530	183200	95249673	1586	1586	1586	1586	0
171	20230530	183100	95249673	1586	1586	1586	1586	0
172	20230530	183000	95249673	1586	1586	1586	1586	0
173	20230530	182900	95249673	1586	1586	1586	1586	0
174	20230530	182800	95249673	1586	1586	1586	1586	0
175	20230530	182700	95249673	1586	1586	1586	1586	0
176	20230530	182600	95249673	1586	1586	1586	1586	0
177	20230530	182500	95249673	1586	1586	1586	1586	0
178	20230530	182400	95249673	1586	1586	1586	1586	0
179	20230530	182300	95249673	1586	1586	1586	1586	0
180	20230530	182200	95249673	1586	1586	1586	1586	0
181	20230530	182100	95249673	1586	1586	1586	1586	0
182	20230530	182000	95249673	1586	1586	1586	1586	1323
183	20230530	181900	95249673	1586	1586	1586	1586	0
184	20230530	181800	95249673	1586	1586	1586	1586	0
185	20230530	181700	95249673	1586	1586	1586	1586	0
186	20230530	181600	95249673	1586	1586	1586	1586	0
187	20230530	181500	95249673	1586	1586	1586	1586	0
188	20230530	181400	95249673	1586	1586	1586	1586	0
189	20230530	181300	95249673	1586	1586	1586	1586	0
190	20230530	181200	95249673	1586	1586	1586	1586	0
191	20230530	181100	95249673	1586	1586	1586	1586	0
192	20230530	181000	95249673	1586	1586	1586	1586	0
193	20230530	180900	95249673	1586	1586	1586	1586	0
194	20230530	180800	95249673	1586	1586	1586	1586	0
195	20230530	180700	95249673	1586	1586	1586	1586	0
196	20230530	180600	95249673	1586	1586	1586	1586	0
197	20230530	180500	95249673	1586	1586	1586	1586	0
198	20230530	180400	95249673	1586	1586	1586	1586	0
199	20230530	180300	95249673	1586	1586	1586	1586	0
200	20230530	180200	95249673	1586	1586	1586	1586	0
201	20230530	180100	95249673	1586	1586	1586	1586	0
202	20230530	180000	95249673	1586	1586	1586	1586	0
203	20230530	175900	95249673	1586	1586	1586	1586	0
204	20230530	175800	95249673	1586	1586	1586	1586	0
205	20230530	175700	95249673	1586	1586	1586	1586	0
206	20230530	175600	95249673	1586	1586	1586	1586	0
207	20230530	175500	95249673	1586	1586	1586	1586	0
208	20230530	175400	95249673	1586	1586	1586	1586	0
209	20230530	175300	95249673	1586	1586	1586	1586	0
210	20230530	175200	95249673	1586	1586	1586	1586	0
211	20230530	175100	95249673	1586	1586	1586	1586	0
212	20230530	175000	95249673	1586	1586	1586	1586	1323
213	20230530	174900	95249673	1586	1586	1586	1586	0
214	20230530	174800	95249673	1586	1586	1586	1586	0
215	20230530	174700	95249673	1586	1586	1586	1586	0
216	20230530	174600	95249673	1586	1586	1586	1586	0
217	20230530	174500	95249673	1586	1586	1586	1586	0
218	20230530	174400	95249673	1586	1586	1586	1586	0
219	20230530	174300	95249673	1586	1586	1586	1586	0
220	20230530	174200	95249673	1586	1586	1586	1586	0
221	20230530	174100	95249673	1586	1586	1586	1586	0
222	20230530	174000	95249673	1586	1586	1586	1586	0
223	20230530	173900	95249673	1586	1586	1586	1586	0
224	20230530	173800	95249673	1586	1586	1586	1586	0
225	20230530	173700	95249673	1586	1586	1586	1586	0
226	20230530	173600	95249673	1586	1586	1586	1586	0
227	20230530	173500	95249673	1586	1586	1586	1586	0
228	20230530	173400	95249673	1586	1586	1586	1586	0
229	20230530	173300	95249673	1586	1586	1586	1586	0
230	20230530	173200	95249673	1586	1586	1586	1586	0
231	20230530	173100	95249673	1586	1586	1586	1586	0
232	20230530	173000	95249673	1586	1586	1586	1586	0
233	20230530	172900	95249673	1586	1586	1586	1586	0
234	20230530	172800	95249673	1586	1586	1586	1586	0
235	20230530	172700	95249673	1586	1586	1586	1586	0
236	20230530	172600	95249673	1586	1586	1586	1586	0
237	20230530	172500	95249673	1586	1586	1586	1586	0
238	20230530	172400	95249673	1586	1586	1586	1586	0
239	20230530	172300	95249673	1586	1586	1586	1586	0
240	20230530	172200	95249673	1586	1586	1586	1586	0
241	20230530	172100	95249673	1586	1586	1586	1586	0
242	20230530	172000	95249673	1586	1586	1586	1586	1323
243	20230530	171900	95249673	1586	1586	1586	1586	0
244	20230530	171800	95249673	1586	1586	1586	1586	0
245	20230530	171700	95249673	1586	1586	1586	1586	0
246	20230530	171600	95249673	1586	1586	1586	1586	0
247	20230530	171500	95249673	1586	1586	1586	1586	0
248	20230530	171400	95249673	1586	1586	1586	1586	0
249	20230530	171300	95249673	1586	1586	1586	1586	0
250	20230530	171200	95249673	1586	1586	1586	1586	0
251	20230530	171100	95249673	1586	1586	1586	1586	0
252	20230530	171000	95249673	1586	1586	1586	1586	0
253	20230530	170900	95249673	1586	1586	1586	1586	0
254	20230530	170800	95249673	1586	1586	1586	1586	0
255	20230530	170700	95249673	1586	1586	1586	1586	0
256	20230530	170600	95249673	1586	1586	1586	1586	0
257	20230530	170500	95249673	1586	1586	1586	1586	0
258	20230530	170400	95249673	1586	1586	1586	1586	0
259	20230530	170300	95249673	1586	1586	1586	1586	0
260	20230530	170200	95249673	1586	1586	1586	1586	0
261	20230530	170100	95249673	1586	1586	1586	1586	0
262	20230530	170000	95249673	1586	1586	1586	1586	0
263	20230530	165900	95249673	1586	1586	1586	1586	0
264	20230530	165800	95249673	1586	1586	1586	1586	0
265	20230530	165700	95249673	1586	1586	1586	1586	0
266	20230530	165600	95249673	1586	1586	1586	1586	0
267	20230530	165500	95249673	1586	1586	1586	1586	0
268	20230530	165400	95249673	1586	1586	1586	1586	0
269	20230530	165300	95249673	1586	1586	1586	1586	0
270	20230530	165200	95249673	1586	1586	1586	1586	0
271	20230530	165100	95249673	1586	1586	1586	1586	0
272	20230530	165000	95249673	1586	1586	1586	1586	1323
273	20230530	164900	95249673	1586	1586	1586	1586	0
274	20230530	164800	95249673	1586	1586	1586	1586	0
275	20230530	164700	95249673	1586	1586	1586	1586	0
276	20230530	164600	95249673	1586	1586	1586	1586	0
277	20230530	164500	95249673	1586	1586	1586	1586	0
278	20230530	164400	95249673	1586	1586	1586	1586	0
279	20230530	164300	95249673	1586	1586	1586	1586	0
280	20230530	164200	95249673	1586	1586	1586	1586	0
281	20230530	164100	95249673	1586	1586	1586	1586	0
282	20230530	164000	95249673	1586	1586	1586	1586	0
283	20230530	163900	95249673	1586	1586	1586	1586	0
284	20230530	163800	95249673	1586	1586	1586	1586	0
285	20230530	163700	95249673	1586	1586	1586	1586	0
286	20230530	163600	95249673	1586	1586	1586	1586	0
287	20230530	163500	95249673	1586	1586	1586	1586	0
288	20230530	163400	95249673	1586	1586	1586	1586	0
289	20230530	163300	95249673	1586	1586	1586	1586	0
290	20230530	163200	95249673	1586	1586	1586	1586	0
291	20230530	163100	95249673	1586	1586	1586	1586	0
292	20230530	163000	95249673	1586	1586	1586	1586	0
293	20230530	162900	95249673	1586	1586	1586	1586	0
294	20230530	162800	95249673	1586	1586	1586	1586	0
295	20230530	162700	95249673	1586	1586	1586	1586	0
296	20230530	162600	95249673	1586	1586	1586	1586	0
297	20230530	162500	95249673	1586	1586	1586	1586	0
298	20230530	162400	95249673	1586	1586	1586	1586	0
299	20230530	162300	95249673	1586	1586	1586	1586	0
300	20230530	162200	95249673	1586	1586	1586	1586	0
301	20230530	162100	95249673	1586	1586	1586	1586	0
302	20230530	162000	95249673	1586	1586	1586	1586	1323
303	20230530	161900	95249673	1586	1586	1586	1586	0
304	20230530	161800	95249673	1586	1586	1586	1586	0
305	20230530	161700	95249673	1586	1586	1586	1586	0
306	20230530	161600	95249673	1586	1586	1586	1586	0
307	20230530	161500	95249673	1586	1586	1586	1586	0
308	20230530	161400	95249673	1586	1586	1586	1586	0
309	20230530	161300	95249673	1586	1586	1586	1586	0
310	20230530	161200	95249673	1586	1586	1586	1586	0
311	20230530	161100	95249673	1586	1586	1586	1586	0
312	20230530	161000	95249673	1586	1586	1586	1586	0
313	20230530	160900	95249673	1586	1586	1586	1586	0
314	20230530	160800	95249673	1586	1586	1586	1586	0
315	20230530	160700	95249673	1586	1586	1586	1586	0
316	20230530	160600	95249673	1586	1586	1586	1586	0
317	20230530	160500	95249673	1586	1586	1586	1586	0
318	20230530	160400	95249673	1586	1586	1586	1586	0
319	20230530	160300	95249673	1586	1586	1586	1586	0
320	20230530	160200	95249673	1586	1586	1586	1586	0
321	20230530	160100	95249673	1586	1586	1586	1586	0
322	20230530	160000	95249673	1586	1586	1586	1586	0
323	20230530	155900	95249673	1586	1586	1586	1586	0
324	20230530	155800	95249673	1586	1586	1586	1586	0
325	20230530	155700	95249673	1586	1586	1586	1586	0
326	20230530	155600	95249673	1586	1586	1586	1586	0
327	20230530	155500	95249673	1586	1586	1586	1586	0
328	20230530	155400	95249673	1586	1586	1586	1586	0
329	20230530	155300	95249673	1586	1586	1586	1586	0
330	20230530	155200	95249673	1586	1586	1586	1586	0
331	20230530	155100	95249673	1586	1586	1586	1586	0
332	20230530	155000	95249673	1586	1586	1586	1586	1323
333	20230530	154900	95249673	1586	1586	1586	1586	0
334	20230530	154800	95249673	1586	1586	1586	1586	0
335	20230530	154700	95249673	1586	1586	1586	1586	0
336	20230530	154600	95249673	1586	1586	1586	1586	0
337	20230530	154500	95249673	1586	1586	1586	1586	0
338	20230530	154400	95249673	1586	1586	1586	1586	0
339	20230530	154300	95249673	1586	1586	1586	1586	0
340	20230530	154200	95249673	1586	1586	1586	1586	0
341	20230530	154100	95249673	1586	1586	1586	1586	0
342	20230530	154000	95249673	1586	1586	1586	1586	0
343	20230530	153900	95249673	1586	1586	1586	1586	0
344	20230530	153800	95249673	1586	1586	1586	1586	0
345	20230530	153700	95249673	1586	1586	1586	1586	0
346	20230530	153600	95249673	1586	1586	1586	1586	0
347	20230530	153500	95249673	1586	1586	1586	1586	0
348	20230530	153400	95249673	1586	1586	1586	1586	0
349	20230530	153300	95249673	1586	1586	1586	1586	0
350	20230530	153200	95249673	1586	1586	1586	1586	0
351	20230530	153100	95249673	1586	1586	1586	1586	0
352	20230530	153000	95249673	1586	1586	1586	1586	1323
353	20230530	152900	93151395	1594	1594	1594	1594	0
354	20230530	152800	93151395	1594	1594	1594	1594	0
355	20230530	152700	93151395	1594	1594	1594	1594	0
356	20230530	152600	93151395	1594	1594	1594	1594	0
357	20230530	152500	93151395	1594	1594	1594	1594	0
358	20230530	152400	93151395	1594	1594	1594	1594	0
359	20230530	152300	93151395	1594	1594	1594	1594	0
360	20230530	152200	93151395	1594	1594	1594	1594	0
361	20230530	152100	93151395	1594	1594	1594	1594	0
362	20230530	152000	93151395	1594	1594	1594	1594	0
363	20230530	151900	93151395	1594	1594	1594	1594	0
364	20230530	151800	93151395	1594	1594	1594	1594	0
365	20230530	151700	93151395	1594	1594	1594	1594	0
366	20230530	151600	93151395	1594	1594	1594	1594	0
367	20230530	151500	93151395	1594	1594	1594	1594	0
368	20230530	151400	93151395	1594	1594	1594	1594	31
369	20230530	151300	93101981	1594	1594	1594	1594	50
370	20230530	151200	93022281	1594	1594	1594	1594	0
371	20230530	151100	93022281	1594	1594	1594	1594	0
372	20230530	151000	93022281	1594	1594	1594	1594	0
373	20230530	150900	93022281	1594	1594	1594	1594	0
374	20230530	150800	93022281	1594	1594	1594	1594	0
375	20230530	150700	93022281	1594	1594	1594	1594	1
376	20230530	150600	93020687	1585	1591	1591	1585	500
377	20230530	150500	92226590	1594	1594	1594	1594	0
378	20230530	150400	92226590	1594	1594	1594	1594	31
379	20230530	150300	92177176	1594	1594	1594	1594	1
380	20230530	150200	92175582	1591	1591	1591	1591	0
381	20230530	150100	92175582	1591	1591	1591	1591	0
382	20230530	150000	92175582	1591	1591	1591	1591	0
383	20230530	145900	92175582	1591	1591	1591	1591	0
384	20230530	145800	92175582	1591	1591	1591	1591	0
385	20230530	145700	92175582	1591	1591	1591	1591	3
386	20230530	145600	92170809	1591	1593	1593	1591	1005
387	20230530	145500	90571288	1593	1593	1593	1593	0
388	20230530	145400	90571288	1593	1593	1593	1593	32
389	20230530	145300	90520312	1593	1593	1593	1593	0
390	20230530	145200	90520312	1593	1593	1593	1593	0
391	20230530	145100	90520312	1593	1593	1593	1593	0
392	20230530	145000	90520312	1593	1593	1593	1593	0
393	20230530	144900	90520312	1593	1593	1593	1593	0
394	20230530	144800	90520312	1593	1593	1593	1593	0
395	20230530	144700	90520312	1593	1593	1593	1593	6
396	20230530	144600	90510754	1593	1593	1593	1593	189
397	20230530	144500	90209677	1593	1593	1593	1593	124
398	20230530	144400	90012145	1593	1593	1593	1593	31
399	20230530	144300	89962762	1593	1593	1593	1593	0
400	20230530	144200	89962762	1593	1593	1593	1593	0
401	20230530	144100	89962762	1593	1593	1593	1593	0
402	20230530	144000	89962762	1593	1592	1593	1592	126
403	20230530	143900	89762169	1592	1592	1592	1592	0
404	20230530	143800	89762169	1592	1592	1592	1592	0
405	20230530	143700	89762169	1592	1592	1592	1592	0
406	20230530	143600	89762169	1592	1592	1592	1592	0
407	20230530	143500	89762169	1592	1592	1592	1592	0
408	20230530	143400	89762169	1592	1592	1592	1592	0
409	20230530	143300	89762169	1592	1592	1592	1592	0
410	20230530	143200	89762169	1592	1592	1592	1592	0
411	20230530	143100	89762169	1592	1592	1592	1592	0
412	20230530	143000	89762169	1592	1592	1592	1592	0
413	20230530	142900	89762169	1592	1592	1592	1592	0
414	20230530	142800	89762169	1592	1592	1592	1592	0
415	20230530	142700	89762169	1592	1592	1592	1592	0
416	20230530	142600	89762169	1592	1592	1592	1592	451
417	20230530	142500	89044177	1592	1592	1592	1592	32
418	20230530	142400	88993233	1592	1592	1592	1592	0
419	20230530	142300	88993233	1592	1592	1592	1592	0
420	20230530	142200	88993233	1592	1592	1592	1592	0
421	20230530	142100	88993233	1592	1592	1592	1592	20
422	20230530	142000	88961393	1592	1592	1592	1592	0
423	20230530	141900	88961393	1592	1592	1592	1592	0
424	20230530	141800	88961393	1592	1592	1592	1592	0
425	20230530	141700	88961393	1592	1592	1592	1592	0
426	20230530	141600	88961393	1592	1592	1592	1592	0
427	20230530	141500	88961393	1592	1592	1592	1592	31
428	20230530	141400	88912041	1592	1592	1592	1592	0
429	20230530	141300	88912041	1592	1592	1592	1592	0
430	20230530	141200	88912041	1592	1592	1592	1592	0
431	20230530	141100	88912041	1592	1592	1592	1592	0
432	20230530	141000	88912041	1592	1592	1592	1592	0
433	20230530	140900	88912041	1592	1592	1592	1592	0
434	20230530	140800	88912041	1592	1592	1592	1592	0
435	20230530	140700	88912041	1592	1592	1592	1592	0
436	20230530	140600	88912041	1592	1592	1592	1592	36
437	20230530	140500	88854729	1592	1592	1592	1592	17
438	20230530	140400	88827665	1592	1592	1592	1592	0
439	20230530	140300	88827665	1592	1592	1592	1592	0
440	20230530	140200	88827665	1592	1592	1592	1592	0
441	20230530	140100	88827665	1592	1592	1592	1592	0
442	20230530	140000	88827665	1592	1592	1592	1592	0
443	20230530	135900	88827665	1592	1592	1592	1592	0
444	20230530	135800	88827665	1592	1592	1592	1592	0
445	20230530	135700	88827665	1592	1592	1592	1592	23
446	20230530	135600	88791049	1592	1592	1592	1592	0
447	20230530	135500	88791049	1592	1592	1592	1592	30
448	20230530	135400	88743289	1593	1593	1593	1593	5
449	20230530	135300	88735324	1591	1591	1591	1591	0
450	20230530	135200	88735324	1591	1591	1591	1591	59
451	20230530	135100	88641455	1593	1593	1593	1593	0
452	20230530	135000	88641455	1593	1593	1593	1593	0
453	20230530	134900	88641455	1593	1593	1593	1593	1
454	20230530	134800	88639862	1591	1591	1591	1591	52
455	20230530	134700	88557130	1591	1591	1591	1591	0
456	20230530	134600	88557130	1591	1591	1591	1591	0
457	20230530	134500	88557130	1591	1592	1592	1591	668
458	20230530	134400	87493676	1591	1591	1591	1591	0
459	20230530	134300	87493676	1591	1591	1591	1591	0
460	20230530	134200	87493676	1591	1591	1591	1591	0
461	20230530	134100	87493676	1591	1591	1591	1591	0
462	20230530	134000	87493676	1591	1591	1591	1591	0
463	20230530	133900	87493676	1591	1591	1591	1591	0
464	20230530	133800	87493676	1591	1591	1591	1591	0
465	20230530	133700	87493676	1591	1591	1591	1591	0
466	20230530	133600	87493676	1591	1591	1591	1591	0
467	20230530	133500	87493676	1591	1591	1591	1591	0
468	20230530	133400	87493676	1591	1591	1591	1591	1
469	20230530	133300	87492085	1592	1592	1592	1592	0
470	20230530	133200	87492085	1592	1592	1592	1592	1
471	20230530	133100	87490493	1592	1592	1592	1592	0
472	20230530	133000	87490493	1592	1592	1592	1592	0
473	20230530	132900	87490493	1592	1592	1592	1592	0
474	20230530	132800	87490493	1592	1592	1592	1592	50
475	20230530	132700	87410893	1592	1592	1592	1592	31
476	20230530	132600	87361541	1592	1592	1592	1592	0
477	20230530	132500	87361541	1592	1592	1592	1592	0
478	20230530	132400	87361541	1592	1592	1592	1592	0
479	20230530	132300	87361541	1592	1592	1592	1592	0
480	20230530	132200	87361541	1592	1592	1592	1592	1
481	20230530	132100	87359949	1591	1591	1591	1591	0
482	20230530	132000	87359949	1591	1591	1591	1591	0
483	20230530	131900	87359949	1591	1591	1591	1591	0
484	20230530	131800	87359949	1591	1591	1591	1591	0
485	20230530	131700	87359949	1591	1591	1591	1591	0
486	20230530	131600	87359949	1591	1591	1591	1591	0
487	20230530	131500	87359949	1591	1591	1591	1591	3
488	20230530	131400	87355176	1592	1592	1592	1592	0
489	20230530	131300	87355176	1592	1592	1592	1592	1
490	20230530	131200	87353584	1592	1592	1592	1592	0
491	20230530	131100	87353584	1592	1592	1592	1592	0
492	20230530	131000	87353584	1592	1592	1592	1592	0
493	20230530	130900	87353584	1592	1592	1592	1592	0
494	20230530	130800	87353584	1592	1592	1592	1592	31
495	20230530	130700	87304232	1592	1592	1592	1592	0
496	20230530	130600	87304232	1592	1592	1592	1592	132
497	20230530	130500	87094088	1592	1592	1592	1592	0
498	20230530	130400	87094088	1592	1592	1592	1592	0
499	20230530	130300	87094088	1592	1592	1592	1592	0
500	20230530	130200	87094088	1592	1592	1592	1592	0
501	20230530	130100	87094088	1592	1592	1592	1592	0
502	20230530	130000	87094088	1592	1592	1592	1592	0
503	20230530	125900	87094088	1592	1592	1592	1592	0
504	20230530	125800	87094088	1592	1592	1592	1592	32
505	20230530	125700	87043144	1592	1592	1592	1592	0
506	20230530	125600	87043144	1592	1592	1592	1592	0
507	20230530	125500	87043144	1592	1592	1592	1592	0
508	20230530	125400	87043144	1592	1592	1592	1592	26
509	20230530	125300	87001752	1592	1592	1592	1592	0
510	20230530	125200	87001752	1592	1592	1592	1592	0
511	20230530	125100	87001752	1592	1592	1592	1592	0
512	20230530	125000	87001752	1592	1592	1592	1592	0
513	20230530	124900	87001752	1592	1592	1592	1592	0
514	20230530	124800	87001752	1592	1592	1592	1592	32
515	20230530	124700	86950808	1592	1592	1592	1592	0
516	20230530	124600	86950808	1592	1592	1592	1592	0
517	20230530	124500	86950808	1592	1592	1592	1592	0
518	20230530	124400	86950808	1592	1592	1592	1592	0
519	20230530	124300	86950808	1592	1592	1592	1592	0
520	20230530	124200	86950808	1592	1592	1592	1592	10
521	20230530	124100	86934888	1592	1592	1592	1592	0
522	20230530	124000	86934888	1592	1592	1592	1592	0
523	20230530	123900	86934888	1592	1592	1592	1592	32
524	20230530	123800	86883944	1592	1592	1592	1592	30
525	20230530	123700	86836184	1592	1592	1592	1592	0
526	20230530	123600	86836184	1592	1592	1592	1592	0
527	20230530	123500	86836184	1592	1592	1592	1592	0
528	20230530	123400	86836184	1592	1592	1592	1592	0
529	20230530	123300	86836184	1592	1592	1592	1592	0
530	20230530	123200	86836184	1592	1592	1592	1592	0
531	20230530	123100	86836184	1592	1592	1592	1592	0
532	20230530	123000	86836184	1592	1592	1592	1592	0
533	20230530	122900	86836184	1592	1592	1593	1592	33
534	20230530	122800	86783647	1592	1592	1592	1592	0
535	20230530	122700	86783647	1592	1592	1592	1592	0
536	20230530	122600	86783647	1592	1592	1592	1592	0
537	20230530	122500	86783647	1592	1592	1592	1592	0
538	20230530	122400	86783647	1592	1592	1592	1592	103
539	20230530	122300	86619671	1593	1593	1593	1593	49
540	20230530	122200	86541614	1593	1593	1593	1593	1
541	20230530	122100	86540021	1592	1592	1592	1592	0
542	20230530	122000	86540021	1592	1592	1592	1592	0
543	20230530	121900	86540021	1592	1592	1592	1592	0
544	20230530	121800	86540021	1592	1592	1592	1592	0
545	20230530	121700	86540021	1592	1592	1592	1592	0
546	20230530	121600	86540021	1592	1592	1592	1592	30
547	20230530	121500	86492261	1592	1592	1592	1592	0
548	20230530	121400	86492261	1592	1592	1592	1592	5
549	20230530	121300	86484301	1592	1592	1592	1592	1
550	20230530	121200	86482709	1592	1592	1592	1592	0
551	20230530	121100	86482709	1592	1592	1592	1592	1
552	20230530	121000	86481117	1591	1591	1591	1591	0
553	20230530	120900	86481117	1591	1591	1591	1591	5
554	20230530	120800	86473162	1592	1592	1592	1592	0
555	20230530	120700	86473162	1592	1592	1592	1592	0
556	20230530	120600	86473162	1592	1592	1592	1592	0
557	20230530	120500	86473162	1592	1592	1592	1592	0
558	20230530	120400	86473162	1592	1592	1592	1592	0
559	20230530	120300	86473162	1592	1592	1592	1592	0
560	20230530	120200	86473162	1592	1592	1592	1592	1
561	20230530	120100	86471570	1591	1591	1591	1591	0
562	20230530	120000	86471570	1591	1591	1591	1591	17
563	20230530	115900	86444523	1591	1591	1591	1591	0
564	20230530	115800	86444523	1591	1591	1591	1591	50
565	20230530	115700	86364973	1591	1591	1591	1591	0
566	20230530	115600	86364973	1591	1591	1591	1591	0
567	20230530	115500	86364973	1591	1591	1591	1591	100
568	20230530	115400	86205873	1591	1591	1591	1591	0
569	20230530	115300	86205873	1591	1591	1591	1591	0
570	20230530	115200	86205873	1591	1591	1591	1591	0
571	20230530	115100	86205873	1591	1585	1591	1585	3622
572	20230530	115000	80464810	1585	1585	1585	1585	32
573	20230530	114900	80414090	1585	1585	1585	1585	19
574	20230530	114800	80383975	1585	1585	1585	1585	0
575	20230530	114700	80383975	1585	1585	1585	1585	0
576	20230530	114600	80383975	1585	1585	1585	1585	19
577	20230530	114500	80353860	1585	1585	1585	1585	0
578	20230530	114400	80353860	1585	1585	1585	1585	0
579	20230530	114300	80353860	1585	1585	1585	1585	20
580	20230530	114200	80322160	1584	1584	1584	1584	0
581	20230530	114100	80322160	1584	1584	1584	1584	70
582	20230530	114000	80211280	1585	1585	1585	1585	52
583	20230530	113900	80128860	1585	1585	1585	1585	0
584	20230530	113800	80128860	1585	1585	1585	1585	0
585	20230530	113700	80128860	1585	1585	1585	1585	0
586	20230530	113600	80128860	1585	1585	1585	1585	5
587	20230530	113500	80120935	1585	1585	1585	1585	0
588	20230530	113400	80120935	1585	1585	1585	1585	0
589	20230530	113300	80120935	1585	1585	1585	1585	1
590	20230530	113200	80119350	1584	1584	1584	1584	0
591	20230530	113100	80119350	1584	1584	1584	1584	0
592	20230530	113000	80119350	1584	1584	1584	1584	0
593	20230530	112900	80119350	1584	1584	1584	1584	0
594	20230530	112800	80119350	1584	1584	1584	1584	0
595	20230530	112700	80119350	1584	1584	1584	1584	0
596	20230530	112600	80119350	1584	1584	1584	1584	0
597	20230530	112500	80119350	1584	1584	1584	1584	0
598	20230530	112400	80119350	1584	1584	1584	1584	0
599	20230530	112300	80119350	1584	1584	1584	1584	0
600	20230530	112200	80119350	1584	1585	1585	1584	1005
601	20230530	112100	78527425	1585	1585	1585	1585	32
602	20230530	112000	78476705	1585	1584	1585	1584	1999
603	20230530	111900	75310288	1584	1584	1584	1584	0
604	20230530	111800	75310288	1584	1584	1584	1584	0
605	20230530	111700	75310288	1584	1584	1584	1584	0
606	20230530	111600	75310288	1584	1584	1584	1584	1
607	20230530	111500	75308704	1581	1581	1581	1581	0
608	20230530	111400	75308704	1581	1581	1581	1581	0
609	20230530	111300	75308704	1581	1581	1581	1581	0
610	20230530	111200	75308704	1581	1581	1581	1581	0
611	20230530	111100	75308704	1581	1581	1581	1581	0
612	20230530	111000	75308704	1581	1581	1581	1581	0
613	20230530	110900	75308704	1581	1581	1581	1581	0
614	20230530	110800	75308704	1581	1581	1581	1581	0
615	20230530	110700	75308704	1581	1581	1581	1581	0
616	20230530	110600	75308704	1581	1581	1581	1581	0
617	20230530	110500	75308704	1581	1581	1581	1581	0
618	20230530	110400	75308704	1581	1581	1581	1581	388
619	20230530	110300	74695276	1581	1581	1581	1581	18
620	20230530	110200	74666818	1580	1583	1583	1580	26000
621	20230530	110100	33580822	1583	1583	1583	1583	1000
622	20230530	110000	31997822	1583	1583	1583	1583	400
623	20230530	105900	31364622	1584	1584	1584	1584	0
624	20230530	105800	31364622	1584	1584	1584	1584	0
625	20230530	105700	31364622	1584	1584	1584	1584	0
626	20230530	105600	31364622	1584	1584	1584	1584	0
627	20230530	105500	31364622	1584	1584	1584	1584	0
628	20230530	105400	31364622	1584	1584	1584	1584	0
629	20230530	105300	31364622	1584	1584	1584	1584	0
630	20230530	105200	31364622	1584	1584	1584	1584	32
631	20230530	105100	31313934	1584	1584	1584	1584	200
632	20230530	105000	30997134	1584	1584	1584	1584	0
633	20230530	104900	30997134	1584	1584	1584	1584	0
634	20230530	104800	30997134	1584	1584	1584	1584	1
635	20230530	104700	30995550	1582	1583	1583	1582	863
636	20230530	104600	29629423	1584	1584	1584	1583	4
637	20230530	104500	29623088	1584	1584	1584	1584	0
638	20230530	104400	29623088	1584	1584	1584	1584	0
639	20230530	104300	29623088	1584	1584	1584	1584	0
640	20230530	104200	29623088	1584	1584	1584	1584	222
641	20230530	104100	29271440	1584	1584	1584	1584	0
642	20230530	104000	29271440	1584	1584	1584	1584	0
643	20230530	103900	29271440	1584	1584	1584	1584	0
644	20230530	103800	29271440	1584	1584	1584	1584	0
645	20230530	103700	29271440	1584	1584	1584	1584	0
646	20230530	103600	29271440	1584	1584	1584	1584	0
647	20230530	103500	29271440	1584	1584	1584	1584	1
648	20230530	103400	29269856	1583	1583	1583	1583	0
649	20230530	103300	29269856	1583	1583	1583	1583	0
650	20230530	103200	29269856	1583	1583	1583	1583	1000
651	20230530	103100	27686856	1583	1583	1583	1583	0
652	20230530	103000	27686856	1583	1583	1583	1583	0
653	20230530	102900	27686856	1583	1583	1583	1583	1
654	20230530	102800	27685273	1583	1583	1583	1583	1021
655	20230530	102700	26069030	1583	1583	1583	1583	0
656	20230530	102600	26069030	1583	1583	1583	1583	2
657	20230530	102500	26065864	1583	1583	1583	1583	0
658	20230530	102400	26065864	1583	1583	1583	1583	0
659	20230530	102300	26065864	1583	1583	1583	1583	0
660	20230530	102200	26065864	1583	1583	1583	1583	0
661	20230530	102100	26065864	1583	1583	1583	1583	0
662	20230530	102000	26065864	1583	1583	1583	1583	9
663	20230530	101900	26051617	1583	1583	1583	1583	0
664	20230530	101800	26051617	1583	1583	1583	1583	0
665	20230530	101700	26051617	1583	1583	1583	1583	0
666	20230530	101600	26051617	1583	1583	1583	1583	0
667	20230530	101500	26051617	1583	1583	1583	1583	0
668	20230530	101400	26051617	1583	1583	1583	1583	0
669	20230530	101300	26051617	1583	1583	1583	1583	0
670	20230530	101200	26051617	1583	1583	1583	1583	0
671	20230530	101100	26051617	1583	1583	1583	1583	3
672	20230530	101000	26046868	1583	1583	1583	1583	0
673	20230530	100900	26046868	1583	1583	1583	1583	0
674	20230530	100800	26046868	1583	1583	1583	1583	0
675	20230530	100700	26046868	1583	1583	1583	1583	30
676	20230530	100600	25999378	1580	1580	1580	1580	0
677	20230530	100500	25999378	1580	1582	1582	1580	1360
678	20230530	100400	23850338	1582	1582	1582	1582	80
679	20230530	100300	23723778	1580	1580	1580	1580	1
680	20230530	100200	23722198	1580	1580	1580	1580	0
681	20230530	100100	23722198	1580	1580	1580	1580	0
682	20230530	100000	23722198	1580	1580	1580	1580	0
683	20230530	095900	23722198	1580	1580	1580	1580	0
684	20230530	095800	23722198	1580	1580	1580	1580	2
685	20230530	095700	23719038	1580	1580	1580	1580	0
686	20230530	095600	23719038	1580	1580	1580	1580	0
687	20230530	095500	23719038	1580	1580	1580	1580	0
688	20230530	095400	23719038	1580	1580	1580	1580	0
689	20230530	095300	23719038	1580	1580	1580	1580	2
690	20230530	095200	23715878	1582	1582	1582	1582	1
691	20230530	095100	23714296	1580	1580	1580	1580	0
692	20230530	095000	23714296	1580	1580	1580	1580	0
693	20230530	094900	23714296	1580	1580	1580	1580	0
694	20230530	094800	23714296	1580	1580	1580	1580	2
695	20230530	094700	23711136	1580	1581	1581	1580	773
696	20230530	094600	22489294	1582	1582	1582	1582	0
697	20230530	094500	22489294	1582	1582	1582	1582	0
698	20230530	094400	22489294	1582	1582	1582	1582	0
699	20230530	094300	22489294	1582	1583	1583	1582	1621
700	20230530	094200	19924176	1584	1584	1584	1584	552
701	20230530	094100	19049808	1585	1585	1585	1585	1763
702	20230530	094000	16255453	1585	1585	1585	1585	0
703	20230530	093900	16255453	1585	1585	1585	1585	0
704	20230530	093800	16255453	1585	1585	1585	1585	2
705	20230530	093700	16252283	1588	1588	1588	1588	0
706	20230530	093600	16252283	1588	1588	1588	1588	0
707	20230530	093500	16252283	1588	1588	1588	1588	1
708	20230530	093400	16250695	1586	1586	1586	1586	0
709	20230530	093300	16250695	1586	1586	1586	1586	5
710	20230530	093200	16242765	1588	1588	1588	1588	0
711	20230530	093100	16242765	1588	1588	1588	1588	500
712	20230530	093000	15448765	1588	1588	1588	1588	0
713	20230530	092900	15448765	1588	1585	1588	1584	1514
714	20230530	092800	13049080	1585	1585	1585	1585	502
715	20230530	092700	12253410	1587	1587	1587	1587	0
716	20230530	092600	12253410	1587	1587	1587	1587	19
717	20230530	092500	12223257	1585	1585	1585	1585	0
718	20230530	092400	12223257	1585	1585	1585	1585	2
719	20230530	092300	12220087	1584	1584	1584	1584	0
720	20230530	092200	12220087	1584	1588	1588	1584	165
721	20230530	092100	11958581	1588	1587	1588	1587	66
722	20230530	092000	11853775	1587	1585	1587	1585	996
723	20230530	091900	10274697	1585	1585	1585	1585	86
724	20230530	091800	10138387	1585	1587	1587	1585	2974
725	20230530	091700	5423102	1588	1588	1588	1588	0
726	20230530	091600	5423102	1588	1588	1588	1588	0
727	20230530	091500	5423102	1588	1587	1588	1587	126
728	20230530	091400	5223139	1587	1587	1587	1587	11
729	20230530	091300	5205682	1587	1587	1587	1586	1125
730	20230530	091200	3420309	1587	1587	1587	1587	1
731	20230530	091100	3418722	1587	1587	1587	1587	138
732	20230530	091000	3199716	1587	1587	1587	1587	168
733	20230530	090900	2933100	1588	1588	1588	1588	0
734	20230530	090800	2933100	1588	1588	1588	1588	0
735	20230530	090700	2933100	1588	1588	1588	1588	0
736	20230530	090600	2933100	1588	1588	1588	1588	13
737	20230530	090500	2912456	1587	1588	1588	1587	112
738	20230530	090400	2734694	1594	1594	1594	1594	13
739	20230530	090300	2713972	1594	1590	1594	1590	8
740	20230530	090200	2701228	1587	1589	1589	1587	1082
741	20230530	090100	983344	1594	1594	1594	1594	0
742	20230530	090000	983344	1594	1588	1594	1588	619