KissMeData/058400/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	210600	160552559	928	928	928	928	14702
3	20230531	210500	160552559	928	928	928	928	0
4	20230531	210400	160552559	928	928	928	928	0
5	20230531	210300	160552559	928	928	928	928	0
6	20230531	210200	160552559	928	928	928	928	0
7	20230531	210100	160552559	928	928	928	928	0
8	20230531	210000	160552559	928	928	928	928	0
9	20230531	205900	160552559	928	928	928	928	0
10	20230531	205800	160552559	928	928	928	928	0
11	20230531	205700	160552559	928	928	928	928	0
12	20230531	205600	160552559	928	928	928	928	0
13	20230531	205500	160552559	928	928	928	928	0
14	20230531	205400	160552559	928	928	928	928	0
15	20230531	205300	160552559	928	928	928	928	0
16	20230531	205200	160552559	928	928	928	928	0
17	20230531	205100	160552559	928	928	928	928	0
18	20230531	205000	160552559	928	928	928	928	0
19	20230531	204900	160552559	928	928	928	928	0
20	20230531	204800	160552559	928	928	928	928	0
21	20230531	204700	160552559	928	928	928	928	0
22	20230531	204600	160552559	928	928	928	928	0
23	20230531	204500	160552559	928	928	928	928	0
24	20230531	204400	160552559	928	928	928	928	0
25	20230531	204300	160552559	928	928	928	928	0
26	20230531	204200	160552559	928	928	928	928	0
27	20230531	204100	160552559	928	928	928	928	0
28	20230531	204000	160552559	928	928	928	928	0
29	20230531	203900	160552559	928	928	928	928	0
30	20230531	203800	160552559	928	928	928	928	0
31	20230531	203700	160552559	928	928	928	928	0
32	20230531	203600	160552559	928	928	928	928	14702
33	20230531	203500	160552559	928	928	928	928	0
34	20230531	203400	160552559	928	928	928	928	0
35	20230531	203300	160552559	928	928	928	928	0
36	20230531	203200	160552559	928	928	928	928	0
37	20230531	203100	160552559	928	928	928	928	0
38	20230531	203000	160552559	928	928	928	928	0
39	20230531	202900	160552559	928	928	928	928	0
40	20230531	202800	160552559	928	928	928	928	0
41	20230531	202700	160552559	928	928	928	928	0
42	20230531	202600	160552559	928	928	928	928	0
43	20230531	202500	160552559	928	928	928	928	0
44	20230531	202400	160552559	928	928	928	928	0
45	20230531	202300	160552559	928	928	928	928	0
46	20230531	202200	160552559	928	928	928	928	0
47	20230531	202100	160552559	928	928	928	928	0
48	20230531	202000	160552559	928	928	928	928	0
49	20230531	201900	160552559	928	928	928	928	0
50	20230531	201800	160552559	928	928	928	928	0
51	20230531	201700	160552559	928	928	928	928	0
52	20230531	201600	160552559	928	928	928	928	0
53	20230531	201500	160552559	928	928	928	928	0
54	20230531	201400	160552559	928	928	928	928	0
55	20230531	201300	160552559	928	928	928	928	0
56	20230531	201200	160552559	928	928	928	928	0
57	20230531	201100	160552559	928	928	928	928	0
58	20230531	201000	160552559	928	928	928	928	0
59	20230531	200900	160552559	928	928	928	928	0
60	20230531	200800	160552559	928	928	928	928	0
61	20230531	200700	160552559	928	928	928	928	0
62	20230531	200600	160552559	928	928	928	928	14702
63	20230531	200500	160552559	928	928	928	928	0
64	20230531	200400	160552559	928	928	928	928	0
65	20230531	200300	160552559	928	928	928	928	0
66	20230531	200200	160552559	928	928	928	928	0
67	20230531	200100	160552559	928	928	928	928	0
68	20230531	200000	160552559	928	928	928	928	0
69	20230531	195900	160552559	928	928	928	928	0
70	20230531	195800	160552559	928	928	928	928	0
71	20230531	195700	160552559	928	928	928	928	0
72	20230531	195600	160552559	928	928	928	928	0
73	20230531	195500	160552559	928	928	928	928	0
74	20230531	195400	160552559	928	928	928	928	0
75	20230531	195300	160552559	928	928	928	928	0
76	20230531	195200	160552559	928	928	928	928	0
77	20230531	195100	160552559	928	928	928	928	0
78	20230531	195000	160552559	928	928	928	928	0
79	20230531	194900	160552559	928	928	928	928	0
80	20230531	194800	160552559	928	928	928	928	0
81	20230531	194700	160552559	928	928	928	928	0
82	20230531	194600	160552559	928	928	928	928	0
83	20230531	194500	160552559	928	928	928	928	0
84	20230531	194400	160552559	928	928	928	928	0
85	20230531	194300	160552559	928	928	928	928	0
86	20230531	194200	160552559	928	928	928	928	0
87	20230531	194100	160552559	928	928	928	928	0
88	20230531	194000	160552559	928	928	928	928	0
89	20230531	193900	160552559	928	928	928	928	0
90	20230531	193800	160552559	928	928	928	928	0
91	20230531	193700	160552559	928	928	928	928	0
92	20230531	193600	160552559	928	928	928	928	14702
93	20230531	193500	160552559	928	928	928	928	0
94	20230531	193400	160552559	928	928	928	928	0
95	20230531	193300	160552559	928	928	928	928	0
96	20230531	193200	160552559	928	928	928	928	0
97	20230531	193100	160552559	928	928	928	928	0
98	20230531	193000	160552559	928	928	928	928	0
99	20230531	192900	160552559	928	928	928	928	0
100	20230531	192800	160552559	928	928	928	928	0
101	20230531	192700	160552559	928	928	928	928	0
102	20230531	192600	160552559	928	928	928	928	0
103	20230531	192500	160552559	928	928	928	928	0
104	20230531	192400	160552559	928	928	928	928	0
105	20230531	192300	160552559	928	928	928	928	0
106	20230531	192200	160552559	928	928	928	928	0
107	20230531	192100	160552559	928	928	928	928	0
108	20230531	192000	160552559	928	928	928	928	0
109	20230531	191900	160552559	928	928	928	928	0
110	20230531	191800	160552559	928	928	928	928	0
111	20230531	191700	160552559	928	928	928	928	0
112	20230531	191600	160552559	928	928	928	928	0
113	20230531	191500	160552559	928	928	928	928	0
114	20230531	191400	160552559	928	928	928	928	0
115	20230531	191300	160552559	928	928	928	928	0
116	20230531	191200	160552559	928	928	928	928	0
117	20230531	191100	160552559	928	928	928	928	0
118	20230531	191000	160552559	928	928	928	928	0
119	20230531	190900	160552559	928	928	928	928	0
120	20230531	190800	160552559	928	928	928	928	0
121	20230531	190700	160552559	928	928	928	928	0
122	20230531	190600	160552559	928	928	928	928	14702
123	20230531	190500	160552559	928	928	928	928	0
124	20230531	190400	160552559	928	928	928	928	0
125	20230531	190300	160552559	928	928	928	928	0
126	20230531	190200	160552559	928	928	928	928	0
127	20230531	190100	160552559	928	928	928	928	0
128	20230531	190000	160552559	928	928	928	928	0
129	20230531	185900	160552559	928	928	928	928	0
130	20230531	185800	160552559	928	928	928	928	0
131	20230531	185700	160552559	928	928	928	928	0
132	20230531	185600	160552559	928	928	928	928	0
133	20230531	185500	160552559	928	928	928	928	0
134	20230531	185400	160552559	928	928	928	928	0
135	20230531	185300	160552559	928	928	928	928	0
136	20230531	185200	160552559	928	928	928	928	0
137	20230531	185100	160552559	928	928	928	928	0
138	20230531	185000	160552559	928	928	928	928	0
139	20230531	184900	160552559	928	928	928	928	0
140	20230531	184800	160552559	928	928	928	928	0
141	20230531	184700	160552559	928	928	928	928	0
142	20230531	184600	160552559	928	928	928	928	0
143	20230531	184500	160552559	928	928	928	928	0
144	20230531	184400	160552559	928	928	928	928	0
145	20230531	184300	160552559	928	928	928	928	0
146	20230531	184200	160552559	928	928	928	928	0
147	20230531	184100	160552559	928	928	928	928	0
148	20230531	184000	160552559	928	928	928	928	0
149	20230531	183900	160552559	928	928	928	928	0
150	20230531	183800	160552559	928	928	928	928	0
151	20230531	183700	160552559	928	928	928	928	0
152	20230531	183600	160552559	928	928	928	928	14702
153	20230531	183500	160552559	928	928	928	928	0
154	20230531	183400	160552559	928	928	928	928	0
155	20230531	183300	160552559	928	928	928	928	0
156	20230531	183200	160552559	928	928	928	928	0
157	20230531	183100	160552559	928	928	928	928	0
158	20230531	183000	160552559	928	928	928	928	0
159	20230531	182900	160552559	928	928	928	928	0
160	20230531	182800	160552559	928	928	928	928	0
161	20230531	182700	160552559	928	928	928	928	0
162	20230531	182600	160552559	928	928	928	928	0
163	20230531	182500	160552559	928	928	928	928	0
164	20230531	182400	160552559	928	928	928	928	0
165	20230531	182300	160552559	928	928	928	928	0
166	20230531	182200	160552559	928	928	928	928	0
167	20230531	182100	160552559	928	928	928	928	0
168	20230531	182000	160552559	928	928	928	928	0
169	20230531	181900	160552559	928	928	928	928	0
170	20230531	181800	160552559	928	928	928	928	0
171	20230531	181700	160552559	928	928	928	928	0
172	20230531	181600	160552559	928	928	928	928	0
173	20230531	181500	160552559	928	928	928	928	0
174	20230531	181400	160552559	928	928	928	928	0
175	20230531	181300	160552559	928	928	928	928	0
176	20230531	181200	160552559	928	928	928	928	0
177	20230531	181100	160552559	928	928	928	928	0
178	20230531	181000	160552559	928	928	928	928	0
179	20230531	180900	160552559	928	928	928	928	0
180	20230531	180800	160552559	928	928	928	928	0
181	20230531	180700	160552559	928	928	928	928	0
182	20230531	180600	160552559	928	928	928	928	14702
183	20230531	180500	160552559	928	928	928	928	0
184	20230531	180400	160552559	928	928	928	928	0
185	20230531	180300	160552559	928	928	928	928	0
186	20230531	180200	160552559	928	928	928	928	0
187	20230531	180100	160552559	928	928	928	928	0
188	20230531	180000	160552559	928	928	928	928	0
189	20230531	175900	160552559	928	928	928	928	0
190	20230531	175800	160552559	928	928	928	928	0
191	20230531	175700	160552559	928	928	928	928	0
192	20230531	175600	160552559	928	928	928	928	0
193	20230531	175500	160552559	928	928	928	928	0
194	20230531	175400	160552559	928	928	928	928	0
195	20230531	175300	160552559	928	928	928	928	0
196	20230531	175200	160552559	928	928	928	928	0
197	20230531	175100	160552559	928	928	928	928	0
198	20230531	175000	160552559	928	928	928	928	0
199	20230531	174900	160552559	928	928	928	928	0
200	20230531	174800	160552559	928	928	928	928	0
201	20230531	174700	160552559	928	928	928	928	0
202	20230531	174600	160552559	928	928	928	928	0
203	20230531	174500	160552559	928	928	928	928	0
204	20230531	174400	160552559	928	928	928	928	0
205	20230531	174300	160552559	928	928	928	928	0
206	20230531	174200	160552559	928	928	928	928	0
207	20230531	174100	160552559	928	928	928	928	0
208	20230531	174000	160552559	928	928	928	928	0
209	20230531	173900	160552559	928	928	928	928	0
210	20230531	173800	160552559	928	928	928	928	0
211	20230531	173700	160552559	928	928	928	928	0
212	20230531	173600	160552559	928	928	928	928	14702
213	20230531	173500	160552559	928	928	928	928	0
214	20230531	173400	160552559	928	928	928	928	0
215	20230531	173300	160552559	928	928	928	928	0
216	20230531	173200	160552559	928	928	928	928	0
217	20230531	173100	160552559	928	928	928	928	0
218	20230531	173000	160552559	928	928	928	928	0
219	20230531	172900	160552559	928	928	928	928	0
220	20230531	172800	160552559	928	928	928	928	0
221	20230531	172700	160552559	928	928	928	928	0
222	20230531	172600	160552559	928	928	928	928	0
223	20230531	172500	160552559	928	928	928	928	0
224	20230531	172400	160552559	928	928	928	928	0
225	20230531	172300	160552559	928	928	928	928	0
226	20230531	172200	160552559	928	928	928	928	0
227	20230531	172100	160552559	928	928	928	928	0
228	20230531	172000	160552559	928	928	928	928	0
229	20230531	171900	160552559	928	928	928	928	0
230	20230531	171800	160552559	928	928	928	928	0
231	20230531	171700	160552559	928	928	928	928	0
232	20230531	171600	160552559	928	928	928	928	0
233	20230531	171500	160552559	928	928	928	928	0
234	20230531	171400	160552559	928	928	928	928	0
235	20230531	171300	160552559	928	928	928	928	0
236	20230531	171200	160552559	928	928	928	928	0
237	20230531	171100	160552559	928	928	928	928	0
238	20230531	171000	160552559	928	928	928	928	0
239	20230531	170900	160552559	928	928	928	928	0
240	20230531	170800	160552559	928	928	928	928	0
241	20230531	170700	160552559	928	928	928	928	0
242	20230531	170600	160552559	928	928	928	928	14702
243	20230531	170500	160552559	928	928	928	928	0
244	20230531	170400	160552559	928	928	928	928	0
245	20230531	170300	160552559	928	928	928	928	0
246	20230531	170200	160552559	928	928	928	928	0
247	20230531	170100	160552559	928	928	928	928	0
248	20230531	170000	160552559	928	928	928	928	0
249	20230531	165900	160552559	928	928	928	928	0
250	20230531	165800	160552559	928	928	928	928	0
251	20230531	165700	160552559	928	928	928	928	0
252	20230531	165600	160552559	928	928	928	928	0
253	20230531	165500	160552559	928	928	928	928	0
254	20230531	165400	160552559	928	928	928	928	0
255	20230531	165300	160552559	928	928	928	928	0
256	20230531	165200	160552559	928	928	928	928	0
257	20230531	165100	160552559	928	928	928	928	0
258	20230531	165000	160552559	928	928	928	928	0
259	20230531	164900	160552559	928	928	928	928	0
260	20230531	164800	160552559	928	928	928	928	0
261	20230531	164700	160552559	928	928	928	928	0
262	20230531	164600	160552559	928	928	928	928	0
263	20230531	164500	160552559	928	928	928	928	0
264	20230531	164400	160552559	928	928	928	928	0
265	20230531	164300	160552559	928	928	928	928	0
266	20230531	164200	160552559	928	928	928	928	0
267	20230531	164100	160552559	928	928	928	928	0
268	20230531	164000	160552559	928	928	928	928	0
269	20230531	163900	160552559	928	928	928	928	0
270	20230531	163800	160552559	928	928	928	928	0
271	20230531	163700	160552559	928	928	928	928	0
272	20230531	163600	160552559	928	928	928	928	14702
273	20230531	163500	160552559	928	928	928	928	0
274	20230531	163400	160552559	928	928	928	928	0
275	20230531	163300	160552559	928	928	928	928	0
276	20230531	163200	160552559	928	928	928	928	0
277	20230531	163100	160552559	928	928	928	928	0
278	20230531	163000	160552559	928	928	928	928	0
279	20230531	162900	160552559	928	928	928	928	0
280	20230531	162800	160552559	928	928	928	928	0
281	20230531	162700	160552559	928	928	928	928	0
282	20230531	162600	160552559	928	928	928	928	0
283	20230531	162500	160552559	928	928	928	928	0
284	20230531	162400	160552559	928	928	928	928	0
285	20230531	162300	160552559	928	928	928	928	0
286	20230531	162200	160552559	928	928	928	928	0
287	20230531	162100	160552559	928	928	928	928	0
288	20230531	162000	160552559	928	928	928	928	0
289	20230531	161900	160552559	928	928	928	928	0
290	20230531	161800	160552559	928	928	928	928	0
291	20230531	161700	160552559	928	928	928	928	0
292	20230531	161600	160552559	928	928	928	928	0
293	20230531	161500	160552559	928	928	928	928	0
294	20230531	161400	160552559	928	928	928	928	0
295	20230531	161300	160552559	928	928	928	928	0
296	20230531	161200	160552559	928	928	928	928	0
297	20230531	161100	160552559	928	928	928	928	0
298	20230531	161000	160552559	928	928	928	928	0
299	20230531	160900	160552559	928	928	928	928	0
300	20230531	160800	160552559	928	928	928	928	0
301	20230531	160700	160552559	928	928	928	928	0
302	20230531	160600	160552559	928	928	928	928	14702
303	20230531	160500	160552559	928	928	928	928	0
304	20230531	160400	160552559	928	928	928	928	0
305	20230531	160300	160552559	928	928	928	928	0
306	20230531	160200	160552559	928	928	928	928	0
307	20230531	160100	160552559	928	928	928	928	0
308	20230531	160000	160552559	928	928	928	928	0
309	20230531	155900	160552559	928	928	928	928	0
310	20230531	155800	160552559	928	928	928	928	0
311	20230531	155700	160552559	928	928	928	928	0
312	20230531	155600	160552559	928	928	928	928	0
313	20230531	155500	160552559	928	928	928	928	0
314	20230531	155400	160552559	928	928	928	928	0
315	20230531	155300	160552559	928	928	928	928	0
316	20230531	155200	160552559	928	928	928	928	0
317	20230531	155100	160552559	928	928	928	928	0
318	20230531	155000	160552559	928	928	928	928	0
319	20230531	154900	160552559	928	928	928	928	0
320	20230531	154800	160552559	928	928	928	928	0
321	20230531	154700	160552559	928	928	928	928	0
322	20230531	154600	160552559	928	928	928	928	0
323	20230531	154500	160552559	928	928	928	928	0
324	20230531	154400	160552559	928	928	928	928	0
325	20230531	154300	160552559	928	928	928	928	0
326	20230531	154200	160552559	928	928	928	928	0
327	20230531	154100	160552559	928	928	928	928	0
328	20230531	154000	160552559	928	928	928	928	0
329	20230531	153900	160552559	928	928	928	928	0
330	20230531	153800	160552559	928	928	928	928	0
331	20230531	153700	160552559	928	928	928	928	0
332	20230531	153600	160552559	928	928	928	928	14702
333	20230531	153500	160552559	928	928	928	928	0
334	20230531	153400	160552559	928	928	928	928	0
335	20230531	153300	160552559	928	928	928	928	0
336	20230531	153200	160552559	928	928	928	928	0
337	20230531	153100	160552559	928	928	928	928	0
338	20230531	153000	160552559	928	928	928	928	14702
339	20230531	152900	146909103	928	928	928	928	0
340	20230531	152800	146909103	928	928	928	928	0
341	20230531	152700	146909103	928	928	928	928	0
342	20230531	152600	146909103	928	928	928	928	0
343	20230531	152500	146909103	928	928	928	928	0
344	20230531	152400	146909103	928	928	928	928	0
345	20230531	152300	146909103	928	928	928	928	0
346	20230531	152200	146909103	928	928	928	928	0
347	20230531	152100	146909103	928	928	928	928	0
348	20230531	152000	146909103	928	928	928	928	0
349	20230531	151900	146909103	928	925	928	924	1001
350	20230531	151800	145984075	928	928	928	928	0
351	20230531	151700	145984075	928	928	928	928	0
352	20230531	151600	145984075	928	928	928	928	0
353	20230531	151500	145984075	928	928	928	928	0
354	20230531	151400	145984075	928	928	928	928	1
355	20230531	151300	145983147	928	928	928	928	1
356	20230531	151200	145982219	928	928	928	928	2
357	20230531	151100	145980363	928	928	928	928	216
358	20230531	151000	145779915	928	928	928	928	0
359	20230531	150900	145779915	928	928	928	928	2
360	20230531	150800	145778059	924	927	927	924	4710
361	20230531	150700	141426005	924	924	924	924	0
362	20230531	150600	141426005	924	926	927	924	1069
363	20230531	150500	140437665	926	926	926	926	741
364	20230531	150400	139751499	926	926	926	926	3
365	20230531	150300	139748721	927	927	927	927	279
366	20230531	150200	139490088	928	928	928	928	1
367	20230531	150100	139489160	928	928	928	928	0
368	20230531	150000	139489160	928	928	928	928	2
369	20230531	145900	139487304	928	928	928	928	100
370	20230531	145800	139394504	928	928	928	928	0
371	20230531	145700	139394504	928	928	928	928	0
372	20230531	145600	139394504	928	928	928	928	0
373	20230531	145500	139394504	928	928	928	928	0
374	20230531	145400	139394504	928	928	928	928	0
375	20230531	145300	139394504	928	928	928	928	2
376	20230531	145200	139392648	928	927	928	927	6724
377	20230531	145100	133159498	927	927	927	927	0
378	20230531	145000	133159498	927	927	927	927	0
379	20230531	144900	133159498	927	927	927	927	200
380	20230531	144800	132974098	927	927	927	927	0
381	20230531	144700	132974098	927	927	927	927	0
382	20230531	144600	132974098	927	927	927	927	1
383	20230531	144500	132973171	924	925	925	924	3623
384	20230531	144400	129625092	927	925	927	925	872
385	20230531	144300	128818432	928	926	928	925	2743
386	20230531	144200	126281151	927	927	927	927	0
387	20230531	144100	126281151	927	927	927	927	0
388	20230531	144000	126281151	927	927	927	926	3
389	20230531	143900	126278371	927	927	927	927	1
390	20230531	143800	126277444	928	928	928	928	1
391	20230531	143700	126276516	925	925	925	925	0
392	20230531	143600	126276516	925	927	927	925	1651
393	20230531	143500	124748822	928	928	928	928	0
394	20230531	143400	124748822	928	928	928	928	0
395	20230531	143300	124748822	928	928	928	928	100
396	20230531	143200	124656022	928	928	928	928	1
397	20230531	143100	124655094	928	928	928	928	842
398	20230531	143000	123873718	928	928	928	928	0
399	20230531	142900	123873718	928	928	928	928	1
400	20230531	142800	123872790	926	926	926	926	0
401	20230531	142700	123872790	926	926	926	926	0
402	20230531	142600	123872790	926	926	926	926	0
403	20230531	142500	123872790	926	926	926	926	0
404	20230531	142400	123872790	926	926	926	926	1209
405	20230531	142300	122753256	927	927	927	927	288
406	20230531	142200	122486280	928	928	928	928	354
407	20230531	142100	122157768	928	928	928	928	2
408	20230531	142000	122155912	929	929	929	929	0
409	20230531	141900	122155912	929	929	929	929	0
410	20230531	141800	122155912	929	929	929	929	0
411	20230531	141700	122155912	929	929	929	929	0
412	20230531	141600	122155912	929	929	929	929	0
413	20230531	141500	122155912	929	929	929	929	1
414	20230531	141400	122154983	928	928	928	928	0
415	20230531	141300	122154983	928	928	928	928	494
416	20230531	141200	121696551	928	928	928	928	0
417	20230531	141100	121696551	928	928	928	928	0
418	20230531	141000	121696551	928	928	928	928	1
419	20230531	140900	121695623	928	928	928	928	0
420	20230531	140800	121695623	928	928	928	928	0
421	20230531	140700	121695623	928	928	928	928	505
422	20230531	140600	121226983	929	929	929	929	101
423	20230531	140500	121133154	929	929	929	929	1679
424	20230531	140400	119573363	930	929	930	929	14
425	20230531	140300	119560356	929	929	929	929	0
426	20230531	140200	119560356	929	929	929	929	1000
427	20230531	140100	118631356	930	929	930	929	101
428	20230531	140000	118537526	929	929	929	929	1037
429	20230531	135900	117574153	930	929	930	929	502
430	20230531	135800	117107794	929	927	929	927	13765
431	20230531	135700	104324703	927	927	927	927	1
432	20230531	135600	104323776	927	927	927	927	100
433	20230531	135500	104231076	927	927	927	927	1
434	20230531	135400	104230149	928	928	928	928	0
435	20230531	135300	104230149	928	928	928	928	0
436	20230531	135200	104230149	928	928	928	928	0
437	20230531	135100	104230149	928	928	928	928	0
438	20230531	135000	104230149	928	928	928	928	0
439	20230531	134900	104230149	928	928	928	928	0
440	20230531	134800	104230149	928	928	928	928	20
441	20230531	134700	104211589	928	927	928	927	102
442	20230531	134600	104117034	926	926	926	926	32
443	20230531	134500	104087402	927	927	927	927	0
444	20230531	134400	104087402	927	927	927	927	0
445	20230531	134300	104087402	927	927	927	927	1
446	20230531	134200	104086475	927	927	927	927	0
447	20230531	134100	104086475	927	927	927	927	5
448	20230531	134000	104081840	927	927	927	927	17
449	20230531	133900	104066081	927	927	927	927	0
450	20230531	133800	104066081	927	927	927	927	0
451	20230531	133700	104066081	927	927	927	927	0
452	20230531	133600	104066081	927	927	927	927	0
453	20230531	133500	104066081	927	927	927	927	0
454	20230531	133400	104066081	927	927	927	927	100
455	20230531	133300	103973381	927	927	927	927	10
456	20230531	133200	103964111	927	927	927	927	2
457	20230531	133100	103962257	929	929	929	929	0
458	20230531	133000	103962257	929	929	929	929	0
459	20230531	132900	103962257	929	929	929	929	0
460	20230531	132800	103962257	929	929	929	929	1
461	20230531	132700	103961328	928	928	928	928	320
462	20230531	132600	103664368	928	928	928	928	0
463	20230531	132500	103664368	928	928	928	928	0
464	20230531	132400	103664368	928	928	928	928	0
465	20230531	132300	103664368	928	928	928	928	0
466	20230531	132200	103664368	928	928	928	928	0
467	20230531	132100	103664368	928	927	928	925	3503
468	20230531	132000	100416483	927	927	927	927	200
469	20230531	131900	100231083	927	927	927	927	264
470	20230531	131800	99986355	928	928	928	928	1
471	20230531	131700	99985427	928	928	928	928	200
472	20230531	131600	99799827	928	928	928	928	200
473	20230531	131500	99614227	928	928	928	928	1
474	20230531	131400	99613299	927	927	927	927	306
475	20230531	131300	99329637	928	928	928	928	400
476	20230531	131200	98958437	928	928	928	928	1
477	20230531	131100	98957509	928	928	928	928	0
478	20230531	131000	98957509	928	928	928	928	0
479	20230531	130900	98957509	928	928	928	928	2000
480	20230531	130800	97101509	929	928	929	928	853
481	20230531	130700	96309424	929	929	929	928	503
482	20230531	130600	95842139	929	928	929	928	3247
483	20230531	130500	92828922	928	928	928	928	0
484	20230531	130400	92828922	928	926	928	926	5920
485	20230531	130300	87341563	925	925	925	925	0
486	20230531	130200	87341563	925	925	925	925	0
487	20230531	130100	87341563	925	926	926	925	20000
488	20230531	130000	68841283	927	927	927	927	1
489	20230531	125900	68840356	926	926	926	926	1008
490	20230531	125800	67906948	927	927	927	927	0
491	20230531	125700	67906948	927	927	927	927	0
492	20230531	125600	67906948	927	927	927	927	0
493	20230531	125500	67906948	927	927	927	927	0
494	20230531	125400	67906948	927	927	927	927	1
495	20230531	125300	67906021	928	928	928	928	0
496	20230531	125200	67906021	928	928	928	928	0
497	20230531	125100	67906021	928	928	928	928	0
498	20230531	125000	67906021	928	928	928	928	0
499	20230531	124900	67906021	928	926	928	926	68
500	20230531	124800	67843051	927	927	927	927	573
501	20230531	124700	67311880	928	928	928	928	2
502	20230531	124600	67310024	928	927	928	927	171
503	20230531	124500	67151506	927	927	927	927	1593
504	20230531	124400	65674795	927	927	927	927	0
505	20230531	124300	65674795	927	927	927	927	500
506	20230531	124200	65211295	927	927	927	927	0
507	20230531	124100	65211295	927	926	927	926	594
508	20230531	124000	64660750	926	926	926	926	0
509	20230531	123900	64660750	926	926	926	926	1
510	20230531	123800	64659824	926	926	926	926	1906
511	20230531	123700	62894868	926	926	926	926	559
512	20230531	123600	62377234	927	927	927	927	241
513	20230531	123500	62153827	928	927	928	927	401
514	20230531	123400	61782098	927	927	927	927	1
515	20230531	123300	61781171	928	928	928	928	0
516	20230531	123200	61781171	928	928	928	928	0
517	20230531	123100	61781171	928	928	928	928	1
518	20230531	123000	61780243	927	927	927	927	0
519	20230531	122900	61780243	927	926	927	926	952
520	20230531	122800	60898281	926	926	926	926	1000
521	20230531	122700	59972281	926	926	926	926	4
522	20230531	122600	59968577	926	926	926	925	1082
523	20230531	122500	58966658	926	926	926	926	0
524	20230531	122400	58966658	926	926	926	926	500
525	20230531	122300	58503658	926	926	926	926	0
526	20230531	122200	58503658	926	926	926	926	0
527	20230531	122100	58503658	926	926	926	926	0
528	20230531	122000	58503658	926	926	926	926	0
529	20230531	121900	58503658	926	926	926	926	0
530	20230531	121800	58503658	926	926	926	926	0
531	20230531	121700	58503658	926	924	926	924	501
532	20230531	121600	58039909	925	926	926	925	5
533	20230531	121500	58035282	924	924	924	924	1498
534	20230531	121400	56651130	924	924	924	924	500
535	20230531	121300	56189130	924	924	924	924	2
536	20230531	121200	56187282	924	924	924	924	0
537	20230531	121100	56187282	924	924	924	924	1
538	20230531	121000	56186358	924	924	924	924	321
539	20230531	120900	55889754	925	925	925	925	0
540	20230531	120800	55889754	925	925	925	925	0
541	20230531	120700	55889754	925	925	925	925	1
542	20230531	120600	55888829	925	925	925	925	0
543	20230531	120500	55888829	925	925	925	925	0
544	20230531	120400	55888829	925	924	925	924	401
545	20230531	120300	55518304	924	924	924	924	279
546	20230531	120200	55260508	922	923	923	922	1321
547	20230531	120100	54041608	924	924	924	924	0
548	20230531	120000	54041608	924	924	924	924	0
549	20230531	115900	54041608	924	924	924	924	0
550	20230531	115800	54041608	924	923	924	923	66
551	20230531	115700	53980689	924	923	924	923	2
552	20230531	115600	53978842	924	924	924	924	2
553	20230531	115500	53976994	924	924	924	924	0
554	20230531	115400	53976994	924	924	924	924	1
555	20230531	115300	53976070	924	924	924	924	0
556	20230531	115200	53976070	924	924	924	924	1
557	20230531	115100	53975146	924	924	924	924	0
558	20230531	115000	53975146	924	924	924	924	1
559	20230531	114900	53974222	924	924	924	924	0
560	20230531	114800	53974222	924	924	924	924	0
561	20230531	114700	53974222	924	924	924	924	0
562	20230531	114600	53974222	924	924	924	924	1
563	20230531	114500	53973298	924	924	924	924	0
564	20230531	114400	53973298	924	924	924	924	0
565	20230531	114300	53973298	924	924	924	924	2
566	20230531	114200	53971450	924	924	924	924	0
567	20230531	114100	53971450	924	924	924	924	0
568	20230531	114000	53971450	924	924	924	924	0
569	20230531	113900	53971450	924	924	924	924	0
570	20230531	113800	53971450	924	924	924	924	0
571	20230531	113700	53971450	924	924	924	924	19
572	20230531	113600	53953894	924	924	924	924	2
573	20230531	113500	53952046	922	922	922	922	1361
574	20230531	113400	52697204	922	923	923	922	4000
575	20230531	113300	49007291	924	924	924	924	1
576	20230531	113200	49006367	924	924	924	924	0
577	20230531	113100	49006367	924	924	924	924	0
578	20230531	113000	49006367	924	924	924	924	85
579	20230531	112900	48927827	925	925	925	925	51
580	20230531	112800	48880652	925	925	925	925	0
581	20230531	112700	48880652	925	924	925	924	916
582	20230531	112600	48034267	924	924	924	924	10
583	20230531	112500	48025027	924	924	924	924	325
584	20230531	112400	47724727	924	924	924	924	1
585	20230531	112300	47723803	924	924	924	924	1344
586	20230531	112200	46481947	925	925	925	925	0
587	20230531	112100	46481947	925	924	925	924	801
588	20230531	112000	45741822	925	925	925	925	0
589	20230531	111900	45741822	925	925	925	925	1
590	20230531	111800	45740897	925	925	925	925	143
591	20230531	111700	45608622	925	925	925	925	320
592	20230531	111600	45312622	926	926	926	926	50
593	20230531	111500	45266322	926	926	926	926	0
594	20230531	111400	45266322	926	926	926	926	0
595	20230531	111300	45266322	926	926	926	926	0
596	20230531	111200	45266322	926	926	926	926	0
597	20230531	111100	45266322	926	926	926	926	0
598	20230531	111000	45266322	926	926	926	926	0
599	20230531	110900	45266322	926	926	926	926	6
600	20230531	110800	45260766	925	925	925	925	66
601	20230531	110700	45199716	926	926	926	926	2
602	20230531	110600	45197864	926	926	926	926	500
603	20230531	110500	44734864	927	927	927	927	0
604	20230531	110400	44734864	927	927	927	927	0
605	20230531	110300	44734864	927	927	927	927	5
606	20230531	110200	44730229	927	927	927	927	0
607	20230531	110100	44730229	927	927	927	927	1
608	20230531	110000	44729302	926	926	926	926	800
609	20230531	105900	43988502	927	927	927	927	0
610	20230531	105800	43988502	927	927	928	927	302
611	20230531	105700	43708547	927	927	927	927	150
612	20230531	105600	43569497	928	928	928	928	0
613	20230531	105500	43569497	928	928	928	928	0
614	20230531	105400	43569497	928	928	928	928	108
615	20230531	105300	43469273	928	927	928	927	1016
616	20230531	105200	42527426	928	928	928	928	52
617	20230531	105100	42479170	928	927	928	927	494
618	20230531	105000	42020838	928	928	928	928	0
619	20230531	104900	42020838	928	928	928	928	0
620	20230531	104800	42020838	928	928	928	928	0
621	20230531	104700	42020838	928	928	928	928	0
622	20230531	104600	42020838	928	928	928	928	0
623	20230531	104500	42020838	928	928	928	928	0
624	20230531	104400	42020838	928	928	928	928	0
625	20230531	104300	42020838	928	928	928	928	1
626	20230531	104200	42019910	926	928	928	926	501
627	20230531	104100	41555981	928	928	928	928	0
628	20230531	104000	41555981	928	928	928	928	0
629	20230531	103900	41555981	928	928	928	928	171
630	20230531	103800	41397293	928	927	928	927	39
631	20230531	103700	41361139	927	927	927	927	0
632	20230531	103600	41361139	927	927	927	927	0
633	20230531	103500	41361139	927	927	927	927	1
634	20230531	103400	41360212	927	927	927	927	30
635	20230531	103300	41332402	927	927	927	927	131
636	20230531	103200	41210965	928	928	928	928	0
637	20230531	103100	41210965	928	928	928	928	1
638	20230531	103000	41210037	926	926	926	926	0
639	20230531	102900	41210037	926	926	926	926	0
640	20230531	102800	41210037	926	926	926	926	800
641	20230531	102700	40469237	926	926	926	926	0
642	20230531	102600	40469237	926	928	928	926	611
643	20230531	102500	39903182	928	928	928	928	0
644	20230531	102400	39903182	928	928	928	928	1
645	20230531	102300	39902254	928	928	928	928	229
646	20230531	102200	39689742	928	928	928	928	0
647	20230531	102100	39689742	928	928	928	928	0
648	20230531	102000	39689742	928	928	928	928	0
649	20230531	101900	39689742	928	928	928	928	0
650	20230531	101800	39689742	928	928	928	928	263
651	20230531	101700	39445678	928	927	928	927	5
652	20230531	101600	39441041	928	928	928	928	0
653	20230531	101500	39441041	928	928	928	928	1
654	20230531	101400	39440113	928	928	928	928	0
655	20230531	101300	39440113	928	928	928	926	1611
656	20230531	101200	37948165	928	928	928	928	54
657	20230531	101100	37898053	928	928	928	928	5
658	20230531	101000	37893413	928	928	928	928	3
659	20230531	100900	37890629	928	928	928	928	1
660	20230531	100800	37889701	928	928	928	928	0
661	20230531	100700	37889701	928	928	928	928	3
662	20230531	100600	37886917	927	927	927	927	73
663	20230531	100500	37819246	927	927	927	927	100
664	20230531	100400	37726546	927	927	927	927	727
665	20230531	100300	37052617	928	928	928	928	763
666	20230531	100200	36344553	927	927	927	927	1000
667	20230531	100100	35417553	928	928	928	928	0
668	20230531	100000	35417553	928	928	928	928	0
669	20230531	095900	35417553	928	928	928	928	455
670	20230531	095800	34995313	927	928	928	927	1411
671	20230531	095700	33686205	928	928	928	928	0
672	20230531	095600	33686205	928	928	928	927	1706
673	20230531	095500	32104604	928	928	928	928	143
674	20230531	095400	31971900	928	928	928	928	277
675	20230531	095300	31714844	928	927	928	927	804
676	20230531	095200	30969535	927	928	928	927	1213
677	20230531	095100	29844584	928	927	928	927	4133
678	20230531	095000	26012459	927	927	927	927	441
679	20230531	094900	25603652	928	927	928	927	1002
680	20230531	094800	24674796	928	928	928	928	3
681	20230531	094700	24672012	928	927	928	927	306
682	20230531	094600	24388344	928	928	928	928	333
683	20230531	094500	24079320	928	927	928	927	1834
684	20230531	094400	22378188	927	926	927	926	29
685	20230531	094300	22351329	926	926	926	926	775
686	20230531	094200	21633679	927	926	927	926	821
687	20230531	094100	20873432	926	925	926	925	6
688	20230531	094000	20867881	925	926	926	925	504
689	20230531	093900	20401181	926	925	926	925	1000
690	20230531	093800	19476150	925	925	925	925	501
691	20230531	093700	19012725	925	925	925	925	1
692	20230531	093600	19011800	925	924	925	924	342
693	20230531	093500	18695649	924	924	925	924	474
694	20230531	093400	18257666	924	924	924	924	0
695	20230531	093300	18257666	924	923	924	923	110
696	20230531	093200	18156134	924	923	924	923	50
697	20230531	093100	18109952	923	923	923	923	131
698	20230531	093000	17989039	922	923	923	922	151
699	20230531	092900	17849766	925	924	925	924	808
700	20230531	092800	17103173	924	924	924	924	1
701	20230531	092700	17102249	923	922	923	922	210
702	20230531	092600	16908519	922	921	922	921	841
703	20230531	092500	16133317	924	924	924	921	1454
704	20230531	092400	14793532	923	924	925	923	1101
705	20230531	092300	13776245	924	924	924	924	0
706	20230531	092200	13776245	924	924	924	924	400
707	20230531	092100	13406645	924	924	925	924	790
708	20230531	092000	12676684	924	924	924	924	3
709	20230531	091900	12673912	925	926	926	925	81
710	20230531	091800	12598986	926	924	926	924	1724
711	20230531	091700	11005285	925	924	925	924	1421
712	20230531	091600	9692252	924	924	924	924	0
713	20230531	091500	9692252	924	924	924	924	0
714	20230531	091400	9692252	924	924	924	924	1
715	20230531	091300	9691328	924	924	924	924	2
716	20230531	091200	9689480	924	924	924	924	0
717	20230531	091100	9689480	924	922	924	922	53
718	20230531	091000	9640585	923	922	923	922	45
719	20230531	090900	9599094	922	922	922	921	5
720	20230531	090800	9594487	922	922	922	922	0
721	20230531	090700	9594487	922	922	922	922	1
722	20230531	090600	9593565	922	922	922	922	1
723	20230531	090500	9592643	922	921	922	921	91
724	20230531	090400	9508804	922	923	923	922	124
725	20230531	090300	9394475	924	921	924	921	25
726	20230531	090200	9371433	921	921	921	921	98
727	20230531	090100	9281175	921	921	921	921	185
728	20230531	090000	9110790	924	918	927	918	9924