KissMeData/043100/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	202500	50340092	484	484	484	484	2545
3	20230531	202400	50340092	484	484	484	484	0
4	20230531	202300	50340092	484	484	484	484	0
5	20230531	202200	50340092	484	484	484	484	0
6	20230531	202100	50340092	484	484	484	484	0
7	20230531	202000	50340092	484	484	484	484	0
8	20230531	201900	50340092	484	484	484	484	0
9	20230531	201800	50340092	484	484	484	484	0
10	20230531	201700	50340092	484	484	484	484	0
11	20230531	201600	50340092	484	484	484	484	0
12	20230531	201500	50340092	484	484	484	484	0
13	20230531	201400	50340092	484	484	484	484	0
14	20230531	201300	50340092	484	484	484	484	0
15	20230531	201200	50340092	484	484	484	484	0
16	20230531	201100	50340092	484	484	484	484	0
17	20230531	201000	50340092	484	484	484	484	0
18	20230531	200900	50340092	484	484	484	484	0
19	20230531	200800	50340092	484	484	484	484	0
20	20230531	200700	50340092	484	484	484	484	0
21	20230531	200600	50340092	484	484	484	484	0
22	20230531	200500	50340092	484	484	484	484	0
23	20230531	200400	50340092	484	484	484	484	0
24	20230531	200300	50340092	484	484	484	484	0
25	20230531	200200	50340092	484	484	484	484	0
26	20230531	200100	50340092	484	484	484	484	0
27	20230531	200000	50340092	484	484	484	484	0
28	20230531	195900	50340092	484	484	484	484	0
29	20230531	195800	50340092	484	484	484	484	0
30	20230531	195700	50340092	484	484	484	484	0
31	20230531	195600	50340092	484	484	484	484	0
32	20230531	195500	50340092	484	484	484	484	2545
33	20230531	195400	50340092	484	484	484	484	0
34	20230531	195300	50340092	484	484	484	484	0
35	20230531	195200	50340092	484	484	484	484	0
36	20230531	195100	50340092	484	484	484	484	0
37	20230531	195000	50340092	484	484	484	484	0
38	20230531	194900	50340092	484	484	484	484	0
39	20230531	194800	50340092	484	484	484	484	0
40	20230531	194700	50340092	484	484	484	484	0
41	20230531	194600	50340092	484	484	484	484	0
42	20230531	194500	50340092	484	484	484	484	0
43	20230531	194400	50340092	484	484	484	484	0
44	20230531	194300	50340092	484	484	484	484	0
45	20230531	194200	50340092	484	484	484	484	0
46	20230531	194100	50340092	484	484	484	484	0
47	20230531	194000	50340092	484	484	484	484	0
48	20230531	193900	50340092	484	484	484	484	0
49	20230531	193800	50340092	484	484	484	484	0
50	20230531	193700	50340092	484	484	484	484	0
51	20230531	193600	50340092	484	484	484	484	0
52	20230531	193500	50340092	484	484	484	484	0
53	20230531	193400	50340092	484	484	484	484	0
54	20230531	193300	50340092	484	484	484	484	0
55	20230531	193200	50340092	484	484	484	484	0
56	20230531	193100	50340092	484	484	484	484	0
57	20230531	193000	50340092	484	484	484	484	0
58	20230531	192900	50340092	484	484	484	484	0
59	20230531	192800	50340092	484	484	484	484	0
60	20230531	192700	50340092	484	484	484	484	0
61	20230531	192600	50340092	484	484	484	484	0
62	20230531	192500	50340092	484	484	484	484	2545
63	20230531	192400	50340092	484	484	484	484	0
64	20230531	192300	50340092	484	484	484	484	0
65	20230531	192200	50340092	484	484	484	484	0
66	20230531	192100	50340092	484	484	484	484	0
67	20230531	192000	50340092	484	484	484	484	0
68	20230531	191900	50340092	484	484	484	484	0
69	20230531	191800	50340092	484	484	484	484	0
70	20230531	191700	50340092	484	484	484	484	0
71	20230531	191600	50340092	484	484	484	484	0
72	20230531	191500	50340092	484	484	484	484	0
73	20230531	191400	50340092	484	484	484	484	0
74	20230531	191300	50340092	484	484	484	484	0
75	20230531	191200	50340092	484	484	484	484	0
76	20230531	191100	50340092	484	484	484	484	0
77	20230531	191000	50340092	484	484	484	484	0
78	20230531	190900	50340092	484	484	484	484	0
79	20230531	190800	50340092	484	484	484	484	0
80	20230531	190700	50340092	484	484	484	484	0
81	20230531	190600	50340092	484	484	484	484	0
82	20230531	190500	50340092	484	484	484	484	0
83	20230531	190400	50340092	484	484	484	484	0
84	20230531	190300	50340092	484	484	484	484	0
85	20230531	190200	50340092	484	484	484	484	0
86	20230531	190100	50340092	484	484	484	484	0
87	20230531	190000	50340092	484	484	484	484	0
88	20230531	185900	50340092	484	484	484	484	0
89	20230531	185800	50340092	484	484	484	484	0
90	20230531	185700	50340092	484	484	484	484	0
91	20230531	185600	50340092	484	484	484	484	0
92	20230531	185500	50340092	484	484	484	484	2545
93	20230531	185400	50340092	484	484	484	484	0
94	20230531	185300	50340092	484	484	484	484	0
95	20230531	185200	50340092	484	484	484	484	0
96	20230531	185100	50340092	484	484	484	484	0
97	20230531	185000	50340092	484	484	484	484	0
98	20230531	184900	50340092	484	484	484	484	0
99	20230531	184800	50340092	484	484	484	484	0
100	20230531	184700	50340092	484	484	484	484	0
101	20230531	184600	50340092	484	484	484	484	0
102	20230531	184500	50340092	484	484	484	484	0
103	20230531	184400	50340092	484	484	484	484	0
104	20230531	184300	50340092	484	484	484	484	0
105	20230531	184200	50340092	484	484	484	484	0
106	20230531	184100	50340092	484	484	484	484	0
107	20230531	184000	50340092	484	484	484	484	0
108	20230531	183900	50340092	484	484	484	484	0
109	20230531	183800	50340092	484	484	484	484	0
110	20230531	183700	50340092	484	484	484	484	0
111	20230531	183600	50340092	484	484	484	484	0
112	20230531	183500	50340092	484	484	484	484	0
113	20230531	183400	50340092	484	484	484	484	0
114	20230531	183300	50340092	484	484	484	484	0
115	20230531	183200	50340092	484	484	484	484	0
116	20230531	183100	50340092	484	484	484	484	0
117	20230531	183000	50340092	484	484	484	484	0
118	20230531	182900	50340092	484	484	484	484	0
119	20230531	182800	50340092	484	484	484	484	0
120	20230531	182700	50340092	484	484	484	484	0
121	20230531	182600	50340092	484	484	484	484	0
122	20230531	182500	50340092	484	484	484	484	2545
123	20230531	182400	50340092	484	484	484	484	0
124	20230531	182300	50340092	484	484	484	484	0
125	20230531	182200	50340092	484	484	484	484	0
126	20230531	182100	50340092	484	484	484	484	0
127	20230531	182000	50340092	484	484	484	484	0
128	20230531	181900	50340092	484	484	484	484	0
129	20230531	181800	50340092	484	484	484	484	0
130	20230531	181700	50340092	484	484	484	484	0
131	20230531	181600	50340092	484	484	484	484	0
132	20230531	181500	50340092	484	484	484	484	0
133	20230531	181400	50340092	484	484	484	484	0
134	20230531	181300	50340092	484	484	484	484	0
135	20230531	181200	50340092	484	484	484	484	0
136	20230531	181100	50340092	484	484	484	484	0
137	20230531	181000	50340092	484	484	484	484	0
138	20230531	180900	50340092	484	484	484	484	0
139	20230531	180800	50340092	484	484	484	484	0
140	20230531	180700	50340092	484	484	484	484	0
141	20230531	180600	50340092	484	484	484	484	0
142	20230531	180500	50340092	484	484	484	484	0
143	20230531	180400	50340092	484	484	484	484	0
144	20230531	180300	50340092	484	484	484	484	0
145	20230531	180200	50340092	484	484	484	484	0
146	20230531	180100	50340092	484	484	484	484	0
147	20230531	180000	50340092	484	484	484	484	0
148	20230531	175900	50340092	484	484	484	484	0
149	20230531	175800	50340092	484	484	484	484	0
150	20230531	175700	50340092	484	484	484	484	0
151	20230531	175600	50340092	484	484	484	484	0
152	20230531	175500	50340092	484	484	484	484	2545
153	20230531	175400	50340092	484	484	484	484	0
154	20230531	175300	50340092	484	484	484	484	0
155	20230531	175200	50340092	484	484	484	484	0
156	20230531	175100	50340092	484	484	484	484	0
157	20230531	175000	50340092	484	484	484	484	0
158	20230531	174900	50340092	484	484	484	484	0
159	20230531	174800	50340092	484	484	484	484	0
160	20230531	174700	50340092	484	484	484	484	0
161	20230531	174600	50340092	484	484	484	484	0
162	20230531	174500	50340092	484	484	484	484	0
163	20230531	174400	50340092	484	484	484	484	0
164	20230531	174300	50340092	484	484	484	484	0
165	20230531	174200	50340092	484	484	484	484	0
166	20230531	174100	50340092	484	484	484	484	0
167	20230531	174000	50340092	484	484	484	484	0
168	20230531	173900	50340092	484	484	484	484	0
169	20230531	173800	50340092	484	484	484	484	0
170	20230531	173700	50340092	484	484	484	484	0
171	20230531	173600	50340092	484	484	484	484	0
172	20230531	173500	50340092	484	484	484	484	0
173	20230531	173400	50340092	484	484	484	484	0
174	20230531	173300	50340092	484	484	484	484	0
175	20230531	173200	50340092	484	484	484	484	0
176	20230531	173100	50340092	484	484	484	484	0
177	20230531	173000	50340092	484	484	484	484	0
178	20230531	172900	50340092	484	484	484	484	0
179	20230531	172800	50340092	484	484	484	484	0
180	20230531	172700	50340092	484	484	484	484	0
181	20230531	172600	50340092	484	484	484	484	0
182	20230531	172500	50340092	484	484	484	484	2545
183	20230531	172400	50340092	484	484	484	484	0
184	20230531	172300	50340092	484	484	484	484	0
185	20230531	172200	50340092	484	484	484	484	0
186	20230531	172100	50340092	484	484	484	484	0
187	20230531	172000	50340092	484	484	484	484	0
188	20230531	171900	50340092	484	484	484	484	0
189	20230531	171800	50340092	484	484	484	484	0
190	20230531	171700	50340092	484	484	484	484	0
191	20230531	171600	50340092	484	484	484	484	0
192	20230531	171500	50340092	484	484	484	484	0
193	20230531	171400	50340092	484	484	484	484	0
194	20230531	171300	50340092	484	484	484	484	0
195	20230531	171200	50340092	484	484	484	484	0
196	20230531	171100	50340092	484	484	484	484	0
197	20230531	171000	50340092	484	484	484	484	0
198	20230531	170900	50340092	484	484	484	484	0
199	20230531	170800	50340092	484	484	484	484	0
200	20230531	170700	50340092	484	484	484	484	0
201	20230531	170600	50340092	484	484	484	484	0
202	20230531	170500	50340092	484	484	484	484	0
203	20230531	170400	50340092	484	484	484	484	0
204	20230531	170300	50340092	484	484	484	484	0
205	20230531	170200	50340092	484	484	484	484	0
206	20230531	170100	50340092	484	484	484	484	0
207	20230531	170000	50340092	484	484	484	484	0
208	20230531	165900	50340092	484	484	484	484	0
209	20230531	165800	50340092	484	484	484	484	0
210	20230531	165700	50340092	484	484	484	484	0
211	20230531	165600	50340092	484	484	484	484	0
212	20230531	165500	50340092	484	484	484	484	2545
213	20230531	165400	50340092	484	484	484	484	0
214	20230531	165300	50340092	484	484	484	484	0
215	20230531	165200	50340092	484	484	484	484	0
216	20230531	165100	50340092	484	484	484	484	0
217	20230531	165000	50340092	484	484	484	484	0
218	20230531	164900	50340092	484	484	484	484	0
219	20230531	164800	50340092	484	484	484	484	0
220	20230531	164700	50340092	484	484	484	484	0
221	20230531	164600	50340092	484	484	484	484	0
222	20230531	164500	50340092	484	484	484	484	0
223	20230531	164400	50340092	484	484	484	484	0
224	20230531	164300	50340092	484	484	484	484	0
225	20230531	164200	50340092	484	484	484	484	0
226	20230531	164100	50340092	484	484	484	484	0
227	20230531	164000	50340092	484	484	484	484	0
228	20230531	163900	50340092	484	484	484	484	0
229	20230531	163800	50340092	484	484	484	484	0
230	20230531	163700	50340092	484	484	484	484	0
231	20230531	163600	50340092	484	484	484	484	0
232	20230531	163500	50340092	484	484	484	484	0
233	20230531	163400	50340092	484	484	484	484	0
234	20230531	163300	50340092	484	484	484	484	0
235	20230531	163200	50340092	484	484	484	484	0
236	20230531	163100	50340092	484	484	484	484	0
237	20230531	163000	50340092	484	484	484	484	0
238	20230531	162900	50340092	484	484	484	484	0
239	20230531	162800	50340092	484	484	484	484	0
240	20230531	162700	50340092	484	484	484	484	0
241	20230531	162600	50340092	484	484	484	484	0
242	20230531	162500	50340092	484	484	484	484	2545
243	20230531	162400	50340092	484	484	484	484	0
244	20230531	162300	50340092	484	484	484	484	0
245	20230531	162200	50340092	484	484	484	484	0
246	20230531	162100	50340092	484	484	484	484	0
247	20230531	162000	50340092	484	484	484	484	0
248	20230531	161900	50340092	484	484	484	484	0
249	20230531	161800	50340092	484	484	484	484	0
250	20230531	161700	50340092	484	484	484	484	0
251	20230531	161600	50340092	484	484	484	484	0
252	20230531	161500	50340092	484	484	484	484	0
253	20230531	161400	50340092	484	484	484	484	0
254	20230531	161300	50340092	484	484	484	484	0
255	20230531	161200	50340092	484	484	484	484	0
256	20230531	161100	50340092	484	484	484	484	0
257	20230531	161000	50340092	484	484	484	484	0
258	20230531	160900	50340092	484	484	484	484	0
259	20230531	160800	50340092	484	484	484	484	0
260	20230531	160700	50340092	484	484	484	484	0
261	20230531	160600	50340092	484	484	484	484	0
262	20230531	160500	50340092	484	484	484	484	0
263	20230531	160400	50340092	484	484	484	484	0
264	20230531	160300	50340092	484	484	484	484	0
265	20230531	160200	50340092	484	484	484	484	0
266	20230531	160100	50340092	484	484	484	484	0
267	20230531	160000	50340092	484	484	484	484	0
268	20230531	155900	50340092	484	484	484	484	0
269	20230531	155800	50340092	484	484	484	484	0
270	20230531	155700	50340092	484	484	484	484	0
271	20230531	155600	50340092	484	484	484	484	0
272	20230531	155500	50340092	484	484	484	484	2545
273	20230531	155400	50340092	484	484	484	484	0
274	20230531	155300	50340092	484	484	484	484	0
275	20230531	155200	50340092	484	484	484	484	0
276	20230531	155100	50340092	484	484	484	484	0
277	20230531	155000	50340092	484	484	484	484	0
278	20230531	154900	50340092	484	484	484	484	0
279	20230531	154800	50340092	484	484	484	484	0
280	20230531	154700	50340092	484	484	484	484	0
281	20230531	154600	50340092	484	484	484	484	0
282	20230531	154500	50340092	484	484	484	484	0
283	20230531	154400	50340092	484	484	484	484	0
284	20230531	154300	50340092	484	484	484	484	0
285	20230531	154200	50340092	484	484	484	484	0
286	20230531	154100	50340092	484	484	484	484	0
287	20230531	154000	50340092	484	484	484	484	0
288	20230531	153900	50340092	484	484	484	484	0
289	20230531	153800	50340092	484	484	484	484	0
290	20230531	153700	50340092	484	484	484	484	0
291	20230531	153600	50340092	484	484	484	484	0
292	20230531	153500	50340092	484	484	484	484	0
293	20230531	153400	50340092	484	484	484	484	0
294	20230531	153300	50340092	484	484	484	484	0
295	20230531	153200	50340092	484	484	484	484	0
296	20230531	153100	50340092	484	484	484	484	0
297	20230531	153000	50340092	484	484	484	484	2545
298	20230531	152900	49108312	484	484	484	484	0
299	20230531	152800	49108312	484	484	484	484	0
300	20230531	152700	49108312	484	484	484	484	0
301	20230531	152600	49108312	484	484	484	484	0
302	20230531	152500	49108312	484	484	484	484	0
303	20230531	152400	49108312	484	484	484	484	0
304	20230531	152300	49108312	484	484	484	484	0
305	20230531	152200	49108312	484	484	484	484	0
306	20230531	152100	49108312	484	484	484	484	0
307	20230531	152000	49108312	484	484	484	484	0
308	20230531	151900	49108312	484	485	485	484	1506
309	20230531	151800	48377912	485	485	485	485	5
310	20230531	151700	48375487	484	485	485	484	10
311	20230531	151600	48370642	483	483	483	483	0
312	20230531	151500	48370642	483	483	483	483	0
313	20230531	151400	48370642	483	483	483	483	0
314	20230531	151300	48370642	483	483	483	483	0
315	20230531	151200	48370642	483	483	483	483	0
316	20230531	151100	48370642	483	483	483	483	0
317	20230531	151000	48370642	483	483	483	483	0
318	20230531	150900	48370642	483	484	484	483	552
319	20230531	150800	48104025	484	484	484	484	6
320	20230531	150700	48101121	484	484	484	484	18
321	20230531	150600	48092409	484	484	484	484	477
322	20230531	150500	47861541	484	484	484	484	0
323	20230531	150400	47861541	484	484	484	484	0
324	20230531	150300	47861541	484	484	484	484	0
325	20230531	150200	47861541	484	484	484	484	3
326	20230531	150100	47860089	484	484	484	484	0
327	20230531	150000	47860089	484	484	484	484	500
328	20230531	145900	47618089	483	483	483	483	0
329	20230531	145800	47618089	483	483	483	483	0
330	20230531	145700	47618089	483	483	483	483	0
331	20230531	145600	47618089	483	483	483	483	0
332	20230531	145500	47618089	483	483	483	483	0
333	20230531	145400	47618089	483	483	483	483	1
334	20230531	145300	47617606	483	483	483	483	0
335	20230531	145200	47617606	483	483	483	483	36444
336	20230531	145100	30015154	482	482	482	482	1973
337	20230531	145000	29064168	482	482	482	482	0
338	20230531	144900	29064168	482	482	482	482	0
339	20230531	144800	29064168	482	482	482	482	27
340	20230531	144700	29051154	483	483	483	483	0
341	20230531	144600	29051154	483	483	483	483	2
342	20230531	144500	29050188	482	482	482	482	10
343	20230531	144400	29045368	482	482	482	482	0
344	20230531	144300	29045368	482	482	482	482	0
345	20230531	144200	29045368	482	482	482	482	0
346	20230531	144100	29045368	482	482	482	482	0
347	20230531	144000	29045368	482	482	482	482	0
348	20230531	143900	29045368	482	482	482	482	0
349	20230531	143800	29045368	482	482	482	482	0
350	20230531	143700	29045368	482	482	482	482	1289
351	20230531	143600	28424070	482	482	482	482	1259
352	20230531	143500	27817232	482	482	482	482	1291
353	20230531	143400	27194970	482	482	482	482	1
354	20230531	143300	27194488	483	483	483	483	300
355	20230531	143200	27049588	483	483	483	483	320
356	20230531	143100	26895028	483	483	483	483	0
357	20230531	143000	26895028	483	483	483	483	0
358	20230531	142900	26895028	483	483	483	483	172
359	20230531	142800	26811952	483	483	483	483	0
360	20230531	142700	26811952	483	483	483	483	0
361	20230531	142600	26811952	483	483	483	483	0
362	20230531	142500	26811952	483	483	483	483	0
363	20230531	142400	26811952	483	483	483	483	22
364	20230531	142300	26801326	483	483	483	483	0
365	20230531	142200	26801326	483	483	483	483	0
366	20230531	142100	26801326	483	483	483	483	0
367	20230531	142000	26801326	483	483	483	483	30
368	20230531	141900	26786836	482	482	482	482	0
369	20230531	141800	26786836	482	482	482	482	0
370	20230531	141700	26786836	482	482	482	482	0
371	20230531	141600	26786836	482	482	482	482	0
372	20230531	141500	26786836	482	482	482	482	0
373	20230531	141400	26786836	482	482	482	482	0
374	20230531	141300	26786836	482	482	482	482	0
375	20230531	141200	26786836	482	482	482	482	0
376	20230531	141100	26786836	482	482	482	482	0
377	20230531	141000	26786836	482	482	482	482	0
378	20230531	140900	26786836	482	482	482	482	1
379	20230531	140800	26786354	482	482	482	482	1
380	20230531	140700	26785872	482	482	482	482	36
381	20230531	140600	26768520	482	482	482	482	4
382	20230531	140500	26766592	482	482	482	482	126
383	20230531	140400	26705860	483	483	483	483	0
384	20230531	140300	26705860	483	483	483	483	0
385	20230531	140200	26705860	483	483	483	483	0
386	20230531	140100	26705860	483	483	483	483	0
387	20230531	140000	26705860	483	483	483	483	0
388	20230531	135900	26705860	483	483	483	483	172
389	20230531	135800	26622784	483	483	483	483	0
390	20230531	135700	26622784	483	483	483	483	1
391	20230531	135600	26622301	482	482	482	482	0
392	20230531	135500	26622301	482	482	482	482	0
393	20230531	135400	26622301	482	482	482	482	10
394	20230531	135300	26617481	483	483	483	483	0
395	20230531	135200	26617481	483	482	483	482	5
396	20230531	135100	26615070	482	482	482	482	117
397	20230531	135000	26558676	482	482	482	482	3114
398	20230531	134900	25057728	482	483	483	482	90
399	20230531	134800	25014308	483	483	483	483	0
400	20230531	134700	25014308	483	483	483	483	0
401	20230531	134600	25014308	483	483	483	483	0
402	20230531	134500	25014308	483	483	483	483	0
403	20230531	134400	25014308	483	483	483	483	0
404	20230531	134300	25014308	483	483	483	483	0
405	20230531	134200	25014308	483	483	483	483	0
406	20230531	134100	25014308	483	483	483	483	0
407	20230531	134000	25014308	483	483	483	483	0
408	20230531	133900	25014308	483	483	483	483	0
409	20230531	133800	25014308	483	483	483	483	0
410	20230531	133700	25014308	483	483	483	483	63
411	20230531	133600	24983879	481	481	481	481	0
412	20230531	133500	24983879	481	481	481	481	0
413	20230531	133400	24983879	481	481	481	481	2000
414	20230531	133300	24021879	483	483	483	483	0
415	20230531	133200	24021879	483	483	483	483	0
416	20230531	133100	24021879	483	483	483	483	0
417	20230531	133000	24021879	483	483	483	483	172
418	20230531	132900	23938803	483	483	483	483	10
419	20230531	132800	23933973	483	483	483	483	0
420	20230531	132700	23933973	483	483	483	483	150
421	20230531	132600	23861523	483	483	483	483	0
422	20230531	132500	23861523	483	483	483	483	0
423	20230531	132400	23861523	483	483	483	483	0
424	20230531	132300	23861523	483	483	483	483	25
425	20230531	132200	23849448	481	481	481	481	0
426	20230531	132100	23849448	481	482	482	481	1035
427	20230531	132000	23351601	482	482	482	482	0
428	20230531	131900	23351601	482	482	482	482	0
429	20230531	131800	23351601	482	482	482	482	0
430	20230531	131700	23351601	482	482	482	482	2
431	20230531	131600	23350637	482	482	482	482	5
432	20230531	131500	23348227	483	482	483	482	1198
433	20230531	131400	22769602	482	482	482	482	5
434	20230531	131300	22767192	483	483	483	483	0
435	20230531	131200	22767192	483	483	483	483	14
436	20230531	131100	22760430	482	482	482	482	0
437	20230531	131000	22760430	482	482	482	482	0
438	20230531	130900	22760430	482	483	483	482	66
439	20230531	130800	22728595	482	483	483	482	60
440	20230531	130700	22699635	483	483	483	483	13
441	20230531	130600	22693356	482	482	482	482	300
442	20230531	130500	22548756	482	482	482	482	0
443	20230531	130400	22548756	482	482	482	482	3
444	20230531	130300	22547310	483	483	483	483	1
445	20230531	130200	22546827	483	483	483	483	0
446	20230531	130100	22546827	483	483	483	483	2
447	20230531	130000	22545861	483	483	483	483	2
448	20230531	125900	22544895	483	483	483	483	0
449	20230531	125800	22544895	483	483	483	483	0
450	20230531	125700	22544895	483	483	483	483	5
451	20230531	125600	22542480	483	483	483	483	6
452	20230531	125500	22539582	481	481	481	481	0
453	20230531	125400	22539582	481	482	482	481	1035
454	20230531	125300	22041743	483	483	483	483	0
455	20230531	125200	22041743	483	483	483	483	0
456	20230531	125100	22041743	483	483	483	483	0
457	20230531	125000	22041743	483	483	483	483	0
458	20230531	124900	22041743	483	483	483	483	0
459	20230531	124800	22041743	483	483	483	483	0
460	20230531	124700	22041743	483	483	483	483	1
461	20230531	124600	22041260	483	483	483	483	0
462	20230531	124500	22041260	483	483	483	483	10
463	20230531	124400	22036430	483	483	483	483	0
464	20230531	124300	22036430	483	483	483	483	5
465	20230531	124200	22034015	482	482	482	482	0
466	20230531	124100	22034015	482	482	482	482	0
467	20230531	124000	22034015	482	482	482	482	39
468	20230531	123900	22015217	483	483	483	483	0
469	20230531	123800	22015217	483	483	483	483	0
470	20230531	123700	22015217	483	483	483	483	10
471	20230531	123600	22010387	483	483	483	483	2
472	20230531	123500	22009421	483	483	483	483	0
473	20230531	123400	22009421	483	483	483	483	0
474	20230531	123300	22009421	483	483	483	483	0
475	20230531	123200	22009421	483	483	483	483	0
476	20230531	123100	22009421	483	483	483	483	0
477	20230531	123000	22009421	483	483	483	483	0
478	20230531	122900	22009421	483	483	483	483	0
479	20230531	122800	22009421	483	483	483	483	100
480	20230531	122700	21961121	483	483	483	483	0
481	20230531	122600	21961121	483	483	483	483	0
482	20230531	122500	21961121	483	483	483	483	0
483	20230531	122400	21961121	483	483	483	483	0
484	20230531	122300	21961121	483	483	483	483	0
485	20230531	122200	21961121	483	483	483	483	2
486	20230531	122100	21960155	483	483	483	483	0
487	20230531	122000	21960155	483	483	483	483	507
488	20230531	121900	21715274	481	481	481	481	500
489	20230531	121800	21474774	482	482	482	482	0
490	20230531	121700	21474774	482	481	482	481	483
491	20230531	121600	21241973	482	482	482	482	1952
492	20230531	121500	20301109	483	483	483	483	0
493	20230531	121400	20301109	483	483	483	483	0
494	20230531	121300	20301109	483	483	483	483	0
495	20230531	121200	20301109	483	483	483	483	0
496	20230531	121100	20301109	483	483	483	483	0
497	20230531	121000	20301109	483	483	483	483	0
498	20230531	120900	20301109	483	483	483	483	3
499	20230531	120800	20299660	483	483	483	483	0
500	20230531	120700	20299660	483	483	483	483	0
501	20230531	120600	20299660	483	483	483	483	0
502	20230531	120500	20299660	483	483	483	483	1
503	20230531	120400	20299177	483	483	483	483	0
504	20230531	120300	20299177	483	483	483	483	0
505	20230531	120200	20299177	483	483	483	483	5
506	20230531	120100	20296762	483	483	483	483	0
507	20230531	120000	20296762	483	483	483	483	0
508	20230531	115900	20296762	483	483	483	483	11
509	20230531	115800	20291449	483	483	483	483	711
510	20230531	115700	19948036	483	483	483	483	0
511	20230531	115600	19948036	483	483	483	483	897
512	20230531	115500	19514785	484	484	485	484	3320
513	20230531	115400	17907901	485	485	485	485	0
514	20230531	115300	17907901	485	485	485	485	5
515	20230531	115200	17905476	485	485	485	485	0
516	20230531	115100	17905476	485	485	485	485	0
517	20230531	115000	17905476	485	485	485	485	4
518	20230531	114900	17903536	486	486	486	486	0
519	20230531	114800	17903536	486	486	486	486	39
520	20230531	114700	17884582	486	486	486	486	0
521	20230531	114600	17884582	486	486	486	486	0
522	20230531	114500	17884582	486	486	486	486	2
523	20230531	114400	17883610	486	486	486	486	0
524	20230531	114300	17883610	486	486	486	486	5
525	20230531	114200	17881180	486	486	486	486	14
526	20230531	114100	17874376	486	486	486	486	2
527	20230531	114000	17873404	485	485	485	485	0
528	20230531	113900	17873404	485	485	485	485	0
529	20230531	113800	17873404	485	485	485	485	5
530	20230531	113700	17870979	486	486	486	486	0
531	20230531	113600	17870979	486	486	486	486	30
532	20230531	113500	17856399	484	484	484	484	0
533	20230531	113400	17856399	484	484	484	484	0
534	20230531	113300	17856399	484	484	484	484	0
535	20230531	113200	17856399	484	484	484	484	0
536	20230531	113100	17856399	484	484	484	484	0
537	20230531	113000	17856399	484	484	484	484	0
538	20230531	112900	17856399	484	484	484	484	0
539	20230531	112800	17856399	484	484	484	484	0
540	20230531	112700	17856399	484	484	484	484	6
541	20230531	112600	17853495	484	484	484	484	0
542	20230531	112500	17853495	484	484	484	484	0
543	20230531	112400	17853495	484	484	484	484	0
544	20230531	112300	17853495	484	484	484	484	97
545	20230531	112200	17806547	484	485	485	484	3
546	20230531	112100	17805094	485	485	485	485	2
547	20230531	112000	17804124	485	485	485	485	0
548	20230531	111900	17804124	485	485	485	485	0
549	20230531	111800	17804124	485	485	485	485	0
550	20230531	111700	17804124	485	485	485	485	4123
551	20230531	111600	15804469	485	485	485	485	0
552	20230531	111500	15804469	485	485	485	485	0
553	20230531	111400	15804469	485	485	485	485	0
554	20230531	111300	15804469	485	485	485	485	7
555	20230531	111200	15801074	485	485	485	485	0
556	20230531	111100	15801074	485	485	485	485	6
557	20230531	111000	15798164	484	484	484	484	1
558	20230531	110900	15797680	485	485	485	485	100
559	20230531	110800	15749180	485	485	485	485	0
560	20230531	110700	15749180	485	485	485	485	0
561	20230531	110600	15749180	485	485	485	485	5
562	20230531	110500	15746755	485	485	485	485	0
563	20230531	110400	15746755	485	485	485	485	5
564	20230531	110300	15744330	485	485	485	485	30
565	20230531	110200	15729780	485	485	485	485	0
566	20230531	110100	15729780	485	484	485	484	952
567	20230531	110000	15268579	484	484	484	484	19
568	20230531	105900	15259383	484	484	484	484	0
569	20230531	105800	15259383	484	484	484	484	537
570	20230531	105700	14999475	484	484	484	484	518
571	20230531	105600	14748763	484	484	484	484	0
572	20230531	105500	14748763	484	484	484	484	0
573	20230531	105400	14748763	484	484	484	484	0
574	20230531	105300	14748763	484	484	484	484	0
575	20230531	105200	14748763	484	484	484	484	15
576	20230531	105100	14741503	485	485	485	485	10
577	20230531	105000	14736653	485	485	485	485	0
578	20230531	104900	14736653	485	485	485	485	0
579	20230531	104800	14736653	485	485	485	485	0
580	20230531	104700	14736653	485	485	485	485	5
581	20230531	104600	14734228	485	485	485	485	0
582	20230531	104500	14734228	485	485	485	485	0
583	20230531	104400	14734228	485	485	485	485	48
584	20230531	104300	14710948	485	485	485	485	0
585	20230531	104200	14710948	485	485	485	485	5
586	20230531	104100	14708523	485	485	485	485	0
587	20230531	104000	14708523	485	485	485	485	0
588	20230531	103900	14708523	485	485	485	485	0
589	20230531	103800	14708523	485	485	485	485	0
590	20230531	103700	14708523	485	485	485	485	40
591	20230531	103600	14689123	486	486	486	486	0
592	20230531	103500	14689123	486	486	486	486	0
593	20230531	103400	14689123	486	486	486	486	0
594	20230531	103300	14689123	486	486	486	486	3
595	20230531	103200	14687665	486	486	486	486	0
596	20230531	103100	14687665	486	486	486	486	0
597	20230531	103000	14687665	486	486	486	486	0
598	20230531	102900	14687665	486	486	486	486	0
599	20230531	102800	14687665	486	486	486	486	0
600	20230531	102700	14687665	486	486	486	486	0
601	20230531	102600	14687665	486	486	486	486	38
602	20230531	102500	14669197	485	485	485	485	400
603	20230531	102400	14475197	486	486	486	486	0
604	20230531	102300	14475197	486	486	486	486	0
605	20230531	102200	14475197	486	486	486	486	0
606	20230531	102100	14475197	486	486	486	486	33
607	20230531	102000	14459159	486	486	486	486	0
608	20230531	101900	14459159	486	486	486	486	0
609	20230531	101800	14459159	486	486	486	486	0
610	20230531	101700	14459159	486	486	486	486	0
611	20230531	101600	14459159	486	486	486	486	33
612	20230531	101500	14443121	487	487	487	487	5
613	20230531	101400	14440686	487	487	487	487	0
614	20230531	101300	14440686	487	487	487	487	0
615	20230531	101200	14440686	487	487	487	487	0
616	20230531	101100	14440686	487	487	487	487	33
617	20230531	101000	14424615	487	485	487	480	2533
618	20230531	100900	13207098	487	487	487	487	0
619	20230531	100800	13207098	487	487	487	487	0
620	20230531	100700	13207098	487	487	487	487	0
621	20230531	100600	13207098	487	487	487	487	33
622	20230531	100500	13191027	485	485	485	485	0
623	20230531	100400	13191027	485	485	485	485	0
624	20230531	100300	13191027	485	485	485	485	0
625	20230531	100200	13191027	485	485	485	485	2
626	20230531	100100	13190057	484	484	484	483	1278
627	20230531	100000	12571510	484	484	484	484	755
628	20230531	095900	12206090	484	484	484	484	500
629	20230531	095800	11964090	484	484	484	484	0
630	20230531	095700	11964090	484	484	484	484	19
631	20230531	095600	11954894	484	484	484	484	33
632	20230531	095500	11938922	484	484	484	484	587
633	20230531	095400	11654814	484	485	485	484	6843
634	20230531	095300	8341214	487	487	487	487	0
635	20230531	095200	8341214	487	487	487	487	0
636	20230531	095100	8341214	487	487	487	487	33
637	20230531	095000	8325143	485	485	485	485	19
638	20230531	094900	8315928	485	486	486	485	2
639	20230531	094800	8314957	487	487	487	487	0
640	20230531	094700	8314957	487	487	487	487	0
641	20230531	094600	8314957	487	487	487	487	33
642	20230531	094500	8298886	487	487	487	487	1
643	20230531	094400	8298399	487	487	487	487	30
644	20230531	094300	8283789	485	485	485	485	0
645	20230531	094200	8283789	485	487	487	485	306
646	20230531	094100	8135367	487	487	487	487	33
647	20230531	094000	8119296	487	487	487	487	0
648	20230531	093900	8119296	487	487	487	487	10
649	20230531	093800	8114426	485	485	485	485	75
650	20230531	093700	8078051	487	487	487	487	0
651	20230531	093600	8078051	487	487	487	487	0
652	20230531	093500	8078051	487	487	487	487	2
653	20230531	093400	8077077	486	486	486	486	3077
654	20230531	093300	6581655	487	487	487	487	1
655	20230531	093200	6581168	487	487	487	487	1
656	20230531	093100	6580681	486	487	487	486	5701
657	20230531	093000	3809994	487	487	487	487	0
658	20230531	092900	3809994	487	487	487	487	0
659	20230531	092800	3809994	487	487	487	487	0
660	20230531	092700	3809994	487	487	487	487	0
661	20230531	092600	3809994	487	487	487	487	30
662	20230531	092500	3795384	486	486	486	486	0
663	20230531	092400	3795384	486	486	486	486	0
664	20230531	092300	3795384	486	486	486	486	0
665	20230531	092200	3795384	486	486	486	486	0
666	20230531	092100	3795384	486	486	486	486	0
667	20230531	092000	3795384	486	486	486	486	1
668	20230531	091900	3794898	486	486	486	486	198
669	20230531	091800	3698670	486	486	486	486	2
670	20230531	091700	3697698	486	486	486	486	30
671	20230531	091600	3683118	486	486	486	486	0
672	20230531	091500	3683118	486	486	486	486	0
673	20230531	091400	3683118	486	486	486	486	0
674	20230531	091300	3683118	486	486	486	486	0
675	20230531	091200	3683118	486	486	486	486	0
676	20230531	091100	3683118	486	486	486	486	0
677	20230531	091000	3683118	486	486	486	486	0
678	20230531	090900	3683118	486	486	486	486	895
679	20230531	090800	3248148	486	486	486	486	100
680	20230531	090700	3199548	486	486	486	486	0
681	20230531	090600	3199548	486	486	486	486	8
682	20230531	090500	3195660	484	484	484	484	2000
683	20230531	090400	2227660	488	488	488	488	0
684	20230531	090300	2227660	488	488	488	488	0
685	20230531	090200	2227660	488	488	488	488	0
686	20230531	090100	2227660	488	487	488	487	2142
687	20230531	090000	1182412	484	484	484	484	2443