KissMeData/250930/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	192900	30090545	999	999	999	999	174
3	20230530	192800	30090545	999	999	999	999	0
4	20230530	192700	30090545	999	999	999	999	0
5	20230530	192600	30090545	999	999	999	999	0
6	20230530	192500	30090545	999	999	999	999	0
7	20230530	192400	30090545	999	999	999	999	0
8	20230530	192300	30090545	999	999	999	999	0
9	20230530	192200	30090545	999	999	999	999	0
10	20230530	192100	30090545	999	999	999	999	0
11	20230530	192000	30090545	999	999	999	999	0
12	20230530	191900	30090545	999	999	999	999	0
13	20230530	191800	30090545	999	999	999	999	0
14	20230530	191700	30090545	999	999	999	999	0
15	20230530	191600	30090545	999	999	999	999	0
16	20230530	191500	30090545	999	999	999	999	0
17	20230530	191400	30090545	999	999	999	999	0
18	20230530	191300	30090545	999	999	999	999	0
19	20230530	191200	30090545	999	999	999	999	0
20	20230530	191100	30090545	999	999	999	999	0
21	20230530	191000	30090545	999	999	999	999	0
22	20230530	190900	30090545	999	999	999	999	0
23	20230530	190800	30090545	999	999	999	999	0
24	20230530	190700	30090545	999	999	999	999	0
25	20230530	190600	30090545	999	999	999	999	0
26	20230530	190500	30090545	999	999	999	999	0
27	20230530	190400	30090545	999	999	999	999	0
28	20230530	190300	30090545	999	999	999	999	0
29	20230530	190200	30090545	999	999	999	999	0
30	20230530	190100	30090545	999	999	999	999	0
31	20230530	190000	30090545	999	999	999	999	0
32	20230530	185900	30090545	999	999	999	999	174
33	20230530	185800	30090545	999	999	999	999	0
34	20230530	185700	30090545	999	999	999	999	0
35	20230530	185600	30090545	999	999	999	999	0
36	20230530	185500	30090545	999	999	999	999	0
37	20230530	185400	30090545	999	999	999	999	0
38	20230530	185300	30090545	999	999	999	999	0
39	20230530	185200	30090545	999	999	999	999	0
40	20230530	185100	30090545	999	999	999	999	0
41	20230530	185000	30090545	999	999	999	999	0
42	20230530	184900	30090545	999	999	999	999	0
43	20230530	184800	30090545	999	999	999	999	0
44	20230530	184700	30090545	999	999	999	999	0
45	20230530	184600	30090545	999	999	999	999	0
46	20230530	184500	30090545	999	999	999	999	0
47	20230530	184400	30090545	999	999	999	999	0
48	20230530	184300	30090545	999	999	999	999	0
49	20230530	184200	30090545	999	999	999	999	0
50	20230530	184100	30090545	999	999	999	999	0
51	20230530	184000	30090545	999	999	999	999	0
52	20230530	183900	30090545	999	999	999	999	0
53	20230530	183800	30090545	999	999	999	999	0
54	20230530	183700	30090545	999	999	999	999	0
55	20230530	183600	30090545	999	999	999	999	0
56	20230530	183500	30090545	999	999	999	999	0
57	20230530	183400	30090545	999	999	999	999	0
58	20230530	183300	30090545	999	999	999	999	0
59	20230530	183200	30090545	999	999	999	999	0
60	20230530	183100	30090545	999	999	999	999	0
61	20230530	183000	30090545	999	999	999	999	0
62	20230530	182900	30090545	999	999	999	999	174
63	20230530	182800	30090545	999	999	999	999	0
64	20230530	182700	30090545	999	999	999	999	0
65	20230530	182600	30090545	999	999	999	999	0
66	20230530	182500	30090545	999	999	999	999	0
67	20230530	182400	30090545	999	999	999	999	0
68	20230530	182300	30090545	999	999	999	999	0
69	20230530	182200	30090545	999	999	999	999	0
70	20230530	182100	30090545	999	999	999	999	0
71	20230530	182000	30090545	999	999	999	999	0
72	20230530	181900	30090545	999	999	999	999	0
73	20230530	181800	30090545	999	999	999	999	0
74	20230530	181700	30090545	999	999	999	999	0
75	20230530	181600	30090545	999	999	999	999	0
76	20230530	181500	30090545	999	999	999	999	0
77	20230530	181400	30090545	999	999	999	999	0
78	20230530	181300	30090545	999	999	999	999	0
79	20230530	181200	30090545	999	999	999	999	0
80	20230530	181100	30090545	999	999	999	999	0
81	20230530	181000	30090545	999	999	999	999	0
82	20230530	180900	30090545	999	999	999	999	0
83	20230530	180800	30090545	999	999	999	999	0
84	20230530	180700	30090545	999	999	999	999	0
85	20230530	180600	30090545	999	999	999	999	0
86	20230530	180500	30090545	999	999	999	999	0
87	20230530	180400	30090545	999	999	999	999	0
88	20230530	180300	30090545	999	999	999	999	0
89	20230530	180200	30090545	999	999	999	999	0
90	20230530	180100	30090545	999	999	999	999	0
91	20230530	180000	30090545	999	999	999	999	0
92	20230530	175900	30090545	999	999	999	999	174
93	20230530	175800	30090545	999	999	999	999	0
94	20230530	175700	30090545	999	999	999	999	0
95	20230530	175600	30090545	999	999	999	999	0
96	20230530	175500	30090545	999	999	999	999	0
97	20230530	175400	30090545	999	999	999	999	0
98	20230530	175300	30090545	999	999	999	999	0
99	20230530	175200	30090545	999	999	999	999	0
100	20230530	175100	30090545	999	999	999	999	0
101	20230530	175000	30090545	999	999	999	999	0
102	20230530	174900	30090545	999	999	999	999	0
103	20230530	174800	30090545	999	999	999	999	0
104	20230530	174700	30090545	999	999	999	999	0
105	20230530	174600	30090545	999	999	999	999	0
106	20230530	174500	30090545	999	999	999	999	0
107	20230530	174400	30090545	999	999	999	999	0
108	20230530	174300	30090545	999	999	999	999	0
109	20230530	174200	30090545	999	999	999	999	0
110	20230530	174100	30090545	999	999	999	999	0
111	20230530	174000	30090545	999	999	999	999	0
112	20230530	173900	30090545	999	999	999	999	0
113	20230530	173800	30090545	999	999	999	999	0
114	20230530	173700	30090545	999	999	999	999	0
115	20230530	173600	30090545	999	999	999	999	0
116	20230530	173500	30090545	999	999	999	999	0
117	20230530	173400	30090545	999	999	999	999	0
118	20230530	173300	30090545	999	999	999	999	0
119	20230530	173200	30090545	999	999	999	999	0
120	20230530	173100	30090545	999	999	999	999	0
121	20230530	173000	30090545	999	999	999	999	0
122	20230530	172900	30090545	999	999	999	999	174
123	20230530	172800	30090545	999	999	999	999	0
124	20230530	172700	30090545	999	999	999	999	0
125	20230530	172600	30090545	999	999	999	999	0
126	20230530	172500	30090545	999	999	999	999	0
127	20230530	172400	30090545	999	999	999	999	0
128	20230530	172300	30090545	999	999	999	999	0
129	20230530	172200	30090545	999	999	999	999	0
130	20230530	172100	30090545	999	999	999	999	0
131	20230530	172000	30090545	999	999	999	999	0
132	20230530	171900	30090545	999	999	999	999	0
133	20230530	171800	30090545	999	999	999	999	0
134	20230530	171700	30090545	999	999	999	999	0
135	20230530	171600	30090545	999	999	999	999	0
136	20230530	171500	30090545	999	999	999	999	0
137	20230530	171400	30090545	999	999	999	999	0
138	20230530	171300	30090545	999	999	999	999	0
139	20230530	171200	30090545	999	999	999	999	0
140	20230530	171100	30090545	999	999	999	999	0
141	20230530	171000	30090545	999	999	999	999	0
142	20230530	170900	30090545	999	999	999	999	0
143	20230530	170800	30090545	999	999	999	999	0
144	20230530	170700	30090545	999	999	999	999	0
145	20230530	170600	30090545	999	999	999	999	0
146	20230530	170500	30090545	999	999	999	999	0
147	20230530	170400	30090545	999	999	999	999	0
148	20230530	170300	30090545	999	999	999	999	0
149	20230530	170200	30090545	999	999	999	999	0
150	20230530	170100	30090545	999	999	999	999	0
151	20230530	170000	30090545	999	999	999	999	0
152	20230530	165900	30090545	999	999	999	999	174
153	20230530	165800	30090545	999	999	999	999	0
154	20230530	165700	30090545	999	999	999	999	0
155	20230530	165600	30090545	999	999	999	999	0
156	20230530	165500	30090545	999	999	999	999	0
157	20230530	165400	30090545	999	999	999	999	0
158	20230530	165300	30090545	999	999	999	999	0
159	20230530	165200	30090545	999	999	999	999	0
160	20230530	165100	30090545	999	999	999	999	0
161	20230530	165000	30090545	999	999	999	999	0
162	20230530	164900	30090545	999	999	999	999	0
163	20230530	164800	30090545	999	999	999	999	0
164	20230530	164700	30090545	999	999	999	999	0
165	20230530	164600	30090545	999	999	999	999	0
166	20230530	164500	30090545	999	999	999	999	0
167	20230530	164400	30090545	999	999	999	999	0
168	20230530	164300	30090545	999	999	999	999	0
169	20230530	164200	30090545	999	999	999	999	0
170	20230530	164100	30090545	999	999	999	999	0
171	20230530	164000	30090545	999	999	999	999	0
172	20230530	163900	30090545	999	999	999	999	0
173	20230530	163800	30090545	999	999	999	999	0
174	20230530	163700	30090545	999	999	999	999	0
175	20230530	163600	30090545	999	999	999	999	0
176	20230530	163500	30090545	999	999	999	999	0
177	20230530	163400	30090545	999	999	999	999	0
178	20230530	163300	30090545	999	999	999	999	0
179	20230530	163200	30090545	999	999	999	999	0
180	20230530	163100	30090545	999	999	999	999	0
181	20230530	163000	30090545	999	999	999	999	0
182	20230530	162900	30090545	999	999	999	999	174
183	20230530	162800	30090545	999	999	999	999	0
184	20230530	162700	30090545	999	999	999	999	0
185	20230530	162600	30090545	999	999	999	999	0
186	20230530	162500	30090545	999	999	999	999	0
187	20230530	162400	30090545	999	999	999	999	0
188	20230530	162300	30090545	999	999	999	999	0
189	20230530	162200	30090545	999	999	999	999	0
190	20230530	162100	30090545	999	999	999	999	0
191	20230530	162000	30090545	999	999	999	999	0
192	20230530	161900	30090545	999	999	999	999	0
193	20230530	161800	30090545	999	999	999	999	0
194	20230530	161700	30090545	999	999	999	999	0
195	20230530	161600	30090545	999	999	999	999	0
196	20230530	161500	30090545	999	999	999	999	0
197	20230530	161400	30090545	999	999	999	999	0
198	20230530	161300	30090545	999	999	999	999	0
199	20230530	161200	30090545	999	999	999	999	0
200	20230530	161100	30090545	999	999	999	999	0
201	20230530	161000	30090545	999	999	999	999	0
202	20230530	160900	30090545	999	999	999	999	0
203	20230530	160800	30090545	999	999	999	999	0
204	20230530	160700	30090545	999	999	999	999	0
205	20230530	160600	30090545	999	999	999	999	0
206	20230530	160500	30090545	999	999	999	999	0
207	20230530	160400	30090545	999	999	999	999	0
208	20230530	160300	30090545	999	999	999	999	0
209	20230530	160200	30090545	999	999	999	999	0
210	20230530	160100	30090545	999	999	999	999	0
211	20230530	160000	30090545	999	999	999	999	0
212	20230530	155900	30090545	999	999	999	999	174
213	20230530	155800	30090545	999	999	999	999	0
214	20230530	155700	30090545	999	999	999	999	0
215	20230530	155600	30090545	999	999	999	999	0
216	20230530	155500	30090545	999	999	999	999	0
217	20230530	155400	30090545	999	999	999	999	0
218	20230530	155300	30090545	999	999	999	999	0
219	20230530	155200	30090545	999	999	999	999	0
220	20230530	155100	30090545	999	999	999	999	0
221	20230530	155000	30090545	999	999	999	999	0
222	20230530	154900	30090545	999	999	999	999	0
223	20230530	154800	30090545	999	999	999	999	0
224	20230530	154700	30090545	999	999	999	999	0
225	20230530	154600	30090545	999	999	999	999	0
226	20230530	154500	30090545	999	999	999	999	0
227	20230530	154400	30090545	999	999	999	999	0
228	20230530	154300	30090545	999	999	999	999	0
229	20230530	154200	30090545	999	999	999	999	0
230	20230530	154100	30090545	999	999	999	999	0
231	20230530	154000	30090545	999	999	999	999	0
232	20230530	153900	30090545	999	999	999	999	0
233	20230530	153800	30090545	999	999	999	999	0
234	20230530	153700	30090545	999	999	999	999	0
235	20230530	153600	30090545	999	999	999	999	0
236	20230530	153500	30090545	999	999	999	999	0
237	20230530	153400	30090545	999	999	999	999	0
238	20230530	153300	30090545	999	999	999	999	0
239	20230530	153200	30090545	999	999	999	999	0
240	20230530	153100	30090545	999	999	999	999	0
241	20230530	153000	30090545	999	999	999	999	174
242	20230530	152900	29916719	999	999	999	999	0
243	20230530	152800	29916719	999	999	999	999	0
244	20230530	152700	29916719	999	999	999	999	0
245	20230530	152600	29916719	999	999	999	999	0
246	20230530	152500	29916719	999	999	999	999	0
247	20230530	152400	29916719	999	999	999	999	0
248	20230530	152300	29916719	999	999	999	999	0
249	20230530	152200	29916719	999	999	999	999	0
250	20230530	152100	29916719	999	999	999	999	0
251	20230530	152000	29916719	999	999	999	999	0
252	20230530	151900	29916719	999	999	999	999	0
253	20230530	151800	29916719	999	999	999	999	0
254	20230530	151700	29916719	999	999	999	999	0
255	20230530	151600	29916719	999	999	999	999	0
256	20230530	151500	29916719	999	999	999	999	10
257	20230530	151400	29906729	999	999	999	999	0
258	20230530	151300	29906729	999	999	999	999	0
259	20230530	151200	29906729	999	999	999	999	0
260	20230530	151100	29906729	999	999	999	999	0
261	20230530	151000	29906729	999	999	999	999	2
262	20230530	150900	29904731	999	999	999	999	1
263	20230530	150800	29903732	999	999	999	999	0
264	20230530	150700	29903732	999	999	999	999	0
265	20230530	150600	29903732	999	999	999	999	0
266	20230530	150500	29903732	999	999	999	999	0
267	20230530	150400	29903732	999	999	999	999	0
268	20230530	150300	29903732	999	999	999	999	1
269	20230530	150200	29902733	999	999	999	999	0
270	20230530	150100	29902733	999	999	999	999	0
271	20230530	150000	29902733	999	999	999	999	0
272	20230530	145900	29902733	999	999	999	999	50
273	20230530	145800	29852783	999	999	999	999	0
274	20230530	145700	29852783	999	999	999	999	0
275	20230530	145600	29852783	999	994	999	991	4966
276	20230530	145500	24926392	999	999	999	999	0
277	20230530	145400	24926392	999	999	999	999	0
278	20230530	145300	24926392	999	999	999	999	0
279	20230530	145200	24926392	999	999	999	999	0
280	20230530	145100	24926392	999	998	999	993	809
281	20230530	145000	24119076	999	999	999	999	0
282	20230530	144900	24119076	999	999	999	999	0
283	20230530	144800	24119076	999	998	999	998	39
284	20230530	144700	24080144	999	999	999	999	0
285	20230530	144600	24080144	999	999	999	999	0
286	20230530	144500	24080144	999	999	999	999	0
287	20230530	144400	24080144	999	999	999	999	0
288	20230530	144300	24080144	999	999	999	999	0
289	20230530	144200	24080144	999	999	999	999	0
290	20230530	144100	24080144	999	999	999	999	0
291	20230530	144000	24080144	999	999	999	999	0
292	20230530	143900	24080144	999	999	999	999	0
293	20230530	143800	24080144	999	999	999	999	0
294	20230530	143700	24080144	999	999	999	999	0
295	20230530	143600	24080144	999	999	999	999	0
296	20230530	143500	24080144	999	999	999	999	0
297	20230530	143400	24080144	999	999	999	999	2
298	20230530	143300	24078146	998	998	998	998	29
299	20230530	143200	24049204	999	999	999	999	0
300	20230530	143100	24049204	999	999	999	999	0
301	20230530	143000	24049204	999	999	999	999	0
302	20230530	142900	24049204	999	999	999	999	0
303	20230530	142800	24049204	999	999	999	999	0
304	20230530	142700	24049204	999	999	999	999	0
305	20230530	142600	24049204	999	999	999	999	0
306	20230530	142500	24049204	999	999	999	999	0
307	20230530	142400	24049204	999	999	999	999	0
308	20230530	142300	24049204	999	999	999	999	0
309	20230530	142200	24049204	999	999	999	999	0
310	20230530	142100	24049204	999	999	999	999	29
311	20230530	142000	24020233	999	999	999	999	0
312	20230530	141900	24020233	999	999	999	999	0
313	20230530	141800	24020233	999	999	999	999	0
314	20230530	141700	24020233	999	999	999	999	30
315	20230530	141600	23990263	999	999	999	999	0
316	20230530	141500	23990263	999	999	999	999	0
317	20230530	141400	23990263	999	999	999	999	0
318	20230530	141300	23990263	999	998	999	998	10
319	20230530	141200	23980277	999	999	999	999	0
320	20230530	141100	23980277	999	999	999	999	0
321	20230530	141000	23980277	999	999	999	999	0
322	20230530	140900	23980277	999	999	999	999	0
323	20230530	140800	23980277	999	999	999	999	0
324	20230530	140700	23980277	999	999	999	999	0
325	20230530	140600	23980277	999	999	999	999	0
326	20230530	140500	23980277	999	999	999	999	0
327	20230530	140400	23980277	999	999	999	999	0
328	20230530	140300	23980277	999	999	999	999	0
329	20230530	140200	23980277	999	999	999	999	0
330	20230530	140100	23980277	999	999	999	999	0
331	20230530	140000	23980277	999	999	999	999	0
332	20230530	135900	23980277	999	999	999	999	0
333	20230530	135800	23980277	999	999	999	999	0
334	20230530	135700	23980277	999	999	999	999	0
335	20230530	135600	23980277	999	999	999	999	0
336	20230530	135500	23980277	999	999	999	999	0
337	20230530	135400	23980277	999	999	999	999	0
338	20230530	135300	23980277	999	999	999	999	0
339	20230530	135200	23980277	999	999	999	999	0
340	20230530	135100	23980277	999	999	999	999	0
341	20230530	135000	23980277	999	999	999	999	10
342	20230530	134900	23970287	993	993	993	993	0
343	20230530	134800	23970287	993	993	993	993	0
344	20230530	134700	23970287	993	993	993	993	0
345	20230530	134600	23970287	993	998	998	993	624
346	20230530	134500	23350635	999	999	999	999	0
347	20230530	134400	23350635	999	999	999	999	0
348	20230530	134300	23350635	999	999	999	999	0
349	20230530	134200	23350635	999	999	999	999	0
350	20230530	134100	23350635	999	999	999	999	0
351	20230530	134000	23350635	999	999	999	999	0
352	20230530	133900	23350635	999	999	999	999	3
353	20230530	133800	23347638	999	999	999	999	0
354	20230530	133700	23347638	999	999	999	999	0
355	20230530	133600	23347638	999	999	999	999	9
356	20230530	133500	23338647	999	999	999	999	0
357	20230530	133400	23338647	999	999	999	999	0
358	20230530	133300	23338647	999	999	999	999	0
359	20230530	133200	23338647	999	999	999	999	10
360	20230530	133100	23328657	998	998	998	998	0
361	20230530	133000	23328657	998	998	998	998	0
362	20230530	132900	23328657	998	998	998	998	0
363	20230530	132800	23328657	998	998	998	998	0
364	20230530	132700	23328657	998	998	998	998	0
365	20230530	132600	23328657	998	998	998	998	0
366	20230530	132500	23328657	998	998	998	998	0
367	20230530	132400	23328657	998	998	998	998	0
368	20230530	132300	23328657	998	998	998	998	0
369	20230530	132200	23328657	998	998	998	998	0
370	20230530	132100	23328657	998	998	998	998	0
371	20230530	132000	23328657	998	998	998	998	0
372	20230530	131900	23328657	998	998	998	998	0
373	20230530	131800	23328657	998	998	998	998	0
374	20230530	131700	23328657	998	998	998	998	0
375	20230530	131600	23328657	998	998	998	998	9
376	20230530	131500	23319675	998	998	998	998	0
377	20230530	131400	23319675	998	998	998	998	0
378	20230530	131300	23319675	998	998	998	998	0
379	20230530	131200	23319675	998	998	998	998	0
380	20230530	131100	23319675	998	998	998	998	1
381	20230530	131000	23318677	999	999	999	999	0
382	20230530	130900	23318677	999	999	999	999	0
383	20230530	130800	23318677	999	999	999	999	0
384	20230530	130700	23318677	999	999	999	999	0
385	20230530	130600	23318677	999	999	999	999	0
386	20230530	130500	23318677	999	999	999	999	0
387	20230530	130400	23318677	999	999	999	999	0
388	20230530	130300	23318677	999	999	999	999	0
389	20230530	130200	23318677	999	999	999	999	0
390	20230530	130100	23318677	999	999	999	999	13
391	20230530	130000	23305690	999	999	999	999	0
392	20230530	125900	23305690	999	999	999	999	0
393	20230530	125800	23305690	999	999	999	999	1
394	20230530	125700	23304691	999	999	999	999	0
395	20230530	125600	23304691	999	999	999	999	1
396	20230530	125500	23303692	992	992	992	992	0
397	20230530	125400	23303692	992	996	996	992	1522
398	20230530	125300	21791235	999	999	999	999	0
399	20230530	125200	21791235	999	999	999	999	0
400	20230530	125100	21791235	999	999	999	999	1
401	20230530	125000	21790236	999	999	999	999	1
402	20230530	124900	21789237	999	999	999	999	2
403	20230530	124800	21787239	999	999	999	999	0
404	20230530	124700	21787239	999	999	999	999	0
405	20230530	124600	21787239	999	999	999	999	1
406	20230530	124500	21786240	995	995	995	995	7
407	20230530	124400	21779275	1000	1000	1000	1000	0
408	20230530	124300	21779275	1000	1000	1000	1000	0
409	20230530	124200	21779275	1000	1000	1000	1000	0
410	20230530	124100	21779275	1000	1000	1000	1000	3
411	20230530	124000	21776275	1000	999	1000	999	31
412	20230530	123900	21745305	999	999	999	999	0
413	20230530	123800	21745305	999	999	999	999	0
414	20230530	123700	21745305	999	999	999	999	0
415	20230530	123600	21745305	999	999	999	999	0
416	20230530	123500	21745305	999	999	999	999	268
417	20230530	123400	21477573	999	999	999	999	1
418	20230530	123300	21476574	993	993	993	993	0
419	20230530	123200	21476574	993	999	999	993	16
420	20230530	123100	21460632	1000	1000	1000	1000	0
421	20230530	123000	21460632	1000	1000	1000	1000	0
422	20230530	122900	21460632	1000	1000	1000	1000	6
423	20230530	122800	21454632	999	999	999	999	334
424	20230530	122700	21120966	999	999	999	999	6
425	20230530	122600	21114972	995	995	995	995	30
426	20230530	122500	21085122	995	996	996	995	800
427	20230530	122400	20288795	1000	1000	1000	1000	0
428	20230530	122300	20288795	1000	1000	1000	1000	0
429	20230530	122200	20288795	1000	1000	1000	1000	0
430	20230530	122100	20288795	1000	1000	1000	1000	0
431	20230530	122000	20288795	1000	1000	1000	1000	0
432	20230530	121900	20288795	1000	1000	1000	1000	0
433	20230530	121800	20288795	1000	1000	1000	1000	0
434	20230530	121700	20288795	1000	1000	1000	1000	0
435	20230530	121600	20288795	1000	1000	1000	1000	2
436	20230530	121500	20286795	997	997	997	997	6
437	20230530	121400	20280813	1000	1000	1000	1000	0
438	20230530	121300	20280813	1000	1000	1000	1000	1
439	20230530	121200	20279813	999	999	999	999	0
440	20230530	121100	20279813	999	999	999	999	2
441	20230530	121000	20277815	1000	1000	1000	1000	1
442	20230530	120900	20276815	1000	1000	1000	1000	1
443	20230530	120800	20275815	1000	1000	1000	1000	0
444	20230530	120700	20275815	1000	1000	1000	1000	0
445	20230530	120600	20275815	1000	1000	1000	1000	0
446	20230530	120500	20275815	1000	1000	1000	1000	0
447	20230530	120400	20275815	1000	1000	1000	1000	0
448	20230530	120300	20275815	1000	1000	1000	1000	1
449	20230530	120200	20274815	1000	1000	1000	1000	1
450	20230530	120100	20273815	1000	1000	1000	1000	0
451	20230530	120000	20273815	1000	1000	1000	1000	0
452	20230530	115900	20273815	1000	1000	1000	1000	0
453	20230530	115800	20273815	1000	1000	1000	1000	0
454	20230530	115700	20273815	1000	999	1000	999	8
455	20230530	115600	20265817	999	1000	1000	999	213
456	20230530	115500	20052824	1000	1000	1000	1000	0
457	20230530	115400	20052824	1000	1000	1000	1000	0
458	20230530	115300	20052824	1000	1000	1000	1000	0
459	20230530	115200	20052824	1000	1000	1000	1000	0
460	20230530	115100	20052824	1000	1000	1000	1000	0
461	20230530	115000	20052824	1000	1000	1000	1000	0
462	20230530	114900	20052824	1000	1000	1000	1000	3
463	20230530	114800	20049824	1000	1000	1000	1000	7
464	20230530	114700	20042824	1000	1000	1000	1000	0
465	20230530	114600	20042824	1000	1000	1000	1000	0
466	20230530	114500	20042824	1000	1000	1000	1000	0
467	20230530	114400	20042824	1000	1000	1000	1000	2
468	20230530	114300	20040824	1000	1000	1000	1000	0
469	20230530	114200	20040824	1000	1000	1000	1000	0
470	20230530	114100	20040824	1000	1000	1000	1000	0
471	20230530	114000	20040824	1000	1000	1000	1000	0
472	20230530	113900	20040824	1000	999	1000	999	1818
473	20230530	113800	18222838	999	999	999	999	0
474	20230530	113700	18222838	999	999	999	999	0
475	20230530	113600	18222838	999	999	999	999	1
476	20230530	113500	18221839	1000	1000	1000	1000	0
477	20230530	113400	18221839	1000	1000	1000	1000	0
478	20230530	113300	18221839	1000	1000	1000	1000	0
479	20230530	113200	18221839	1000	994	1000	994	225
480	20230530	113100	17998171	994	993	994	993	526
481	20230530	113000	17475848	991	991	991	991	0
482	20230530	112900	17475848	991	991	991	991	0
483	20230530	112800	17475848	991	991	991	991	0
484	20230530	112700	17475848	991	991	991	991	0
485	20230530	112600	17475848	991	991	991	991	0
486	20230530	112500	17475848	991	991	991	991	0
487	20230530	112400	17475848	991	991	991	991	49
488	20230530	112300	17427289	992	992	992	992	1
489	20230530	112200	17426297	993	993	993	993	6
490	20230530	112100	17420339	993	993	993	993	0
491	20230530	112000	17420339	993	993	993	993	0
492	20230530	111900	17420339	993	993	993	993	0
493	20230530	111800	17420339	993	993	993	993	0
494	20230530	111700	17420339	993	993	993	993	0
495	20230530	111600	17420339	993	993	993	993	0
496	20230530	111500	17420339	993	993	993	993	0
497	20230530	111400	17420339	993	993	993	993	0
498	20230530	111300	17420339	993	993	993	993	0
499	20230530	111200	17420339	993	993	993	993	0
500	20230530	111100	17420339	993	993	993	993	0
501	20230530	111000	17420339	993	993	993	993	0
502	20230530	110900	17420339	993	993	993	993	7
503	20230530	110800	17413388	993	993	993	993	0
504	20230530	110700	17413388	993	993	993	993	0
505	20230530	110600	17413388	993	993	993	993	0
506	20230530	110500	17413388	993	993	993	993	0
507	20230530	110400	17413388	993	993	993	993	0
508	20230530	110300	17413388	993	993	993	993	0
509	20230530	110200	17413388	993	993	993	993	180
510	20230530	110100	17234648	994	994	994	994	0
511	20230530	110000	17234648	994	993	994	993	50
512	20230530	105900	17184959	993	993	993	993	6
513	20230530	105800	17179001	993	993	993	993	1
514	20230530	105700	17178008	993	993	993	993	0
515	20230530	105600	17178008	993	993	993	993	0
516	20230530	105500	17178008	993	993	993	993	5
517	20230530	105400	17173043	990	990	990	990	0
518	20230530	105300	17173043	990	992	992	990	2985
519	20230530	105200	14214670	993	993	993	993	0
520	20230530	105100	14214670	993	993	993	993	0
521	20230530	105000	14214670	993	993	993	993	10
522	20230530	104900	14204740	993	993	993	993	3
523	20230530	104800	14201761	994	994	994	994	0
524	20230530	104700	14201761	994	994	994	994	0
525	20230530	104600	14201761	994	994	994	994	942
526	20230530	104500	13265413	994	995	995	994	267
527	20230530	104400	13000014	994	995	995	994	322
528	20230530	104300	12679924	1000	1000	1000	1000	0
529	20230530	104200	12679924	1000	1000	1000	1000	0
530	20230530	104100	12679924	1000	1000	1000	1000	0
531	20230530	104000	12679924	1000	1000	1000	1000	0
532	20230530	103900	12679924	1000	1000	1000	1000	0
533	20230530	103800	12679924	1000	1000	1000	1000	0
534	20230530	103700	12679924	1000	1000	1000	1000	0
535	20230530	103600	12679924	1000	1000	1000	1000	0
536	20230530	103500	12679924	1000	1000	1000	1000	0
537	20230530	103400	12679924	1000	1000	1000	1000	0
538	20230530	103300	12679924	1000	1000	1000	1000	0
539	20230530	103200	12679924	1000	1000	1000	1000	0
540	20230530	103100	12679924	1000	1000	1000	1000	0
541	20230530	103000	12679924	1000	1000	1000	1000	0
542	20230530	102900	12679924	1000	999	1000	999	762
543	20230530	102800	11918685	999	999	999	999	8
544	20230530	102700	11910693	999	998	999	998	232
545	20230530	102600	11678926	999	999	999	999	0
546	20230530	102500	11678926	999	999	999	999	0
547	20230530	102400	11678926	999	999	999	999	0
548	20230530	102300	11678926	999	999	999	999	0
549	20230530	102200	11678926	999	999	999	999	0
550	20230530	102100	11678926	999	999	999	999	0
551	20230530	102000	11678926	999	998	999	998	337
552	20230530	101900	11342271	998	998	998	998	204
553	20230530	101800	11138679	998	998	998	998	6
554	20230530	101700	11132691	999	998	999	998	20
555	20230530	101600	11112716	999	999	999	999	162
556	20230530	101500	10950878	996	996	996	996	0
557	20230530	101400	10950878	996	996	996	996	0
558	20230530	101300	10950878	996	996	996	996	0
559	20230530	101200	10950878	996	996	996	996	2
560	20230530	101100	10948886	997	997	997	997	0
561	20230530	101000	10948886	997	997	997	997	0
562	20230530	100900	10948886	997	997	997	997	0
563	20230530	100800	10948886	997	997	997	997	0
564	20230530	100700	10948886	997	997	997	997	0
565	20230530	100600	10948886	997	997	997	997	0
566	20230530	100500	10948886	997	997	997	997	0
567	20230530	100400	10948886	997	997	997	997	0
568	20230530	100300	10948886	997	997	997	997	0
569	20230530	100200	10948886	997	997	997	997	0
570	20230530	100100	10948886	997	997	997	997	1
571	20230530	100000	10947889	999	999	999	999	0
572	20230530	095900	10947889	999	999	999	999	0
573	20230530	095800	10947889	999	999	999	999	0
574	20230530	095700	10947889	999	999	999	999	0
575	20230530	095600	10947889	999	999	999	999	0
576	20230530	095500	10947889	999	999	999	999	0
577	20230530	095400	10947889	999	999	999	999	0
578	20230530	095300	10947889	999	999	999	999	0
579	20230530	095200	10947889	999	999	999	999	1
580	20230530	095100	10946890	999	999	999	999	0
581	20230530	095000	10946890	999	999	999	999	200
582	20230530	094900	10747090	999	999	999	999	1
583	20230530	094800	10746091	999	999	999	999	0
584	20230530	094700	10746091	999	999	999	999	1
585	20230530	094600	10745092	997	997	997	997	1
586	20230530	094500	10744095	998	993	998	993	32
587	20230530	094400	10712314	1000	1000	1000	1000	0
588	20230530	094300	10712314	1000	1000	1000	1000	0
589	20230530	094200	10712314	1000	1000	1000	1000	0
590	20230530	094100	10712314	1000	1000	1000	1000	0
591	20230530	094000	10712314	1000	1000	1000	1000	0
592	20230530	093900	10712314	1000	993	1000	993	260
593	20230530	093800	10454127	993	994	994	993	13
594	20230530	093700	10441206	995	996	996	995	871
595	20230530	093600	9573702	997	997	997	997	0
596	20230530	093500	9573702	997	997	997	997	0
597	20230530	093400	9573702	997	997	997	997	2
598	20230530	093300	9571708	997	997	997	997	800
599	20230530	093200	8774108	998	998	998	998	0
600	20230530	093100	8774108	998	998	998	998	371
601	20230530	093000	8403850	999	999	999	999	0
602	20230530	092900	8403850	999	999	999	999	0
603	20230530	092800	8403850	999	999	999	999	0
604	20230530	092700	8403850	999	999	999	999	0
605	20230530	092600	8403850	999	999	999	999	0
606	20230530	092500	8403850	999	1000	1000	999	753
607	20230530	092400	7651593	1000	1000	1000	1000	0
608	20230530	092300	7651593	1000	1000	1000	1000	0
609	20230530	092200	7651593	1000	1000	1000	1000	0
610	20230530	092100	7651593	1000	1000	1000	1000	0
611	20230530	092000	7651593	1000	1000	1000	1000	1
612	20230530	091900	7650593	990	990	990	990	0
613	20230530	091800	7650593	990	990	990	990	0
614	20230530	091700	7650593	990	990	990	990	0
615	20230530	091600	7650593	990	990	990	990	0
616	20230530	091500	7650593	990	990	990	990	0
617	20230530	091400	7650593	990	990	990	990	0
618	20230530	091300	7650593	990	990	990	990	0
619	20230530	091200	7650593	990	990	990	990	0
620	20230530	091100	7650593	990	990	990	990	0
621	20230530	091000	7650593	990	990	990	990	0
622	20230530	090900	7650593	990	990	990	990	352
623	20230530	090800	7302113	990	990	990	990	150
624	20230530	090700	7153613	990	990	990	990	1310
625	20230530	090600	5856713	987	995	995	987	1398
626	20230530	090500	4476000	997	997	997	997	3
627	20230530	090400	4473009	999	1000	1000	999	101
628	20230530	090300	4372010	1005	1005	1005	1005	0
629	20230530	090200	4372010	1005	1005	1005	1005	0
630	20230530	090100	4372010	1005	1005	1005	1005	0
631	20230530	090000	4372010	1005	1000	1005	1000	4372