KissMeData/006840/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	212500	174186630	18830	18830	18830	18830	74
3	20230531	212400	174186630	18830	18830	18830	18830	0
4	20230531	212300	174186630	18830	18830	18830	18830	0
5	20230531	212200	174186630	18830	18830	18830	18830	0
6	20230531	212100	174186630	18830	18830	18830	18830	0
7	20230531	212000	174186630	18830	18830	18830	18830	0
8	20230531	211900	174186630	18830	18830	18830	18830	0
9	20230531	211800	174186630	18830	18830	18830	18830	0
10	20230531	211700	174186630	18830	18830	18830	18830	0
11	20230531	211600	174186630	18830	18830	18830	18830	0
12	20230531	211500	174186630	18830	18830	18830	18830	0
13	20230531	211400	174186630	18830	18830	18830	18830	0
14	20230531	211300	174186630	18830	18830	18830	18830	0
15	20230531	211200	174186630	18830	18830	18830	18830	0
16	20230531	211100	174186630	18830	18830	18830	18830	0
17	20230531	211000	174186630	18830	18830	18830	18830	0
18	20230531	210900	174186630	18830	18830	18830	18830	0
19	20230531	210800	174186630	18830	18830	18830	18830	0
20	20230531	210700	174186630	18830	18830	18830	18830	0
21	20230531	210600	174186630	18830	18830	18830	18830	0
22	20230531	210500	174186630	18830	18830	18830	18830	0
23	20230531	210400	174186630	18830	18830	18830	18830	0
24	20230531	210300	174186630	18830	18830	18830	18830	0
25	20230531	210200	174186630	18830	18830	18830	18830	0
26	20230531	210100	174186630	18830	18830	18830	18830	0
27	20230531	210000	174186630	18830	18830	18830	18830	0
28	20230531	205900	174186630	18830	18830	18830	18830	0
29	20230531	205800	174186630	18830	18830	18830	18830	0
30	20230531	205700	174186630	18830	18830	18830	18830	0
31	20230531	205600	174186630	18830	18830	18830	18830	0
32	20230531	205500	174186630	18830	18830	18830	18830	74
33	20230531	205400	174186630	18830	18830	18830	18830	0
34	20230531	205300	174186630	18830	18830	18830	18830	0
35	20230531	205200	174186630	18830	18830	18830	18830	0
36	20230531	205100	174186630	18830	18830	18830	18830	0
37	20230531	205000	174186630	18830	18830	18830	18830	0
38	20230531	204900	174186630	18830	18830	18830	18830	0
39	20230531	204800	174186630	18830	18830	18830	18830	0
40	20230531	204700	174186630	18830	18830	18830	18830	0
41	20230531	204600	174186630	18830	18830	18830	18830	0
42	20230531	204500	174186630	18830	18830	18830	18830	0
43	20230531	204400	174186630	18830	18830	18830	18830	0
44	20230531	204300	174186630	18830	18830	18830	18830	0
45	20230531	204200	174186630	18830	18830	18830	18830	0
46	20230531	204100	174186630	18830	18830	18830	18830	0
47	20230531	204000	174186630	18830	18830	18830	18830	0
48	20230531	203900	174186630	18830	18830	18830	18830	0
49	20230531	203800	174186630	18830	18830	18830	18830	0
50	20230531	203700	174186630	18830	18830	18830	18830	0
51	20230531	203600	174186630	18830	18830	18830	18830	0
52	20230531	203500	174186630	18830	18830	18830	18830	0
53	20230531	203400	174186630	18830	18830	18830	18830	0
54	20230531	203300	174186630	18830	18830	18830	18830	0
55	20230531	203200	174186630	18830	18830	18830	18830	0
56	20230531	203100	174186630	18830	18830	18830	18830	0
57	20230531	203000	174186630	18830	18830	18830	18830	0
58	20230531	202900	174186630	18830	18830	18830	18830	0
59	20230531	202800	174186630	18830	18830	18830	18830	0
60	20230531	202700	174186630	18830	18830	18830	18830	0
61	20230531	202600	174186630	18830	18830	18830	18830	0
62	20230531	202500	174186630	18830	18830	18830	18830	74
63	20230531	202400	174186630	18830	18830	18830	18830	0
64	20230531	202300	174186630	18830	18830	18830	18830	0
65	20230531	202200	174186630	18830	18830	18830	18830	0
66	20230531	202100	174186630	18830	18830	18830	18830	0
67	20230531	202000	174186630	18830	18830	18830	18830	0
68	20230531	201900	174186630	18830	18830	18830	18830	0
69	20230531	201800	174186630	18830	18830	18830	18830	0
70	20230531	201700	174186630	18830	18830	18830	18830	0
71	20230531	201600	174186630	18830	18830	18830	18830	0
72	20230531	201500	174186630	18830	18830	18830	18830	0
73	20230531	201400	174186630	18830	18830	18830	18830	0
74	20230531	201300	174186630	18830	18830	18830	18830	0
75	20230531	201200	174186630	18830	18830	18830	18830	0
76	20230531	201100	174186630	18830	18830	18830	18830	0
77	20230531	201000	174186630	18830	18830	18830	18830	0
78	20230531	200900	174186630	18830	18830	18830	18830	0
79	20230531	200800	174186630	18830	18830	18830	18830	0
80	20230531	200700	174186630	18830	18830	18830	18830	0
81	20230531	200600	174186630	18830	18830	18830	18830	0
82	20230531	200500	174186630	18830	18830	18830	18830	0
83	20230531	200400	174186630	18830	18830	18830	18830	0
84	20230531	200300	174186630	18830	18830	18830	18830	0
85	20230531	200200	174186630	18830	18830	18830	18830	0
86	20230531	200100	174186630	18830	18830	18830	18830	0
87	20230531	200000	174186630	18830	18830	18830	18830	0
88	20230531	195900	174186630	18830	18830	18830	18830	0
89	20230531	195800	174186630	18830	18830	18830	18830	0
90	20230531	195700	174186630	18830	18830	18830	18830	0
91	20230531	195600	174186630	18830	18830	18830	18830	0
92	20230531	195500	174186630	18830	18830	18830	18830	74
93	20230531	195400	174186630	18830	18830	18830	18830	0
94	20230531	195300	174186630	18830	18830	18830	18830	0
95	20230531	195200	174186630	18830	18830	18830	18830	0
96	20230531	195100	174186630	18830	18830	18830	18830	0
97	20230531	195000	174186630	18830	18830	18830	18830	0
98	20230531	194900	174186630	18830	18830	18830	18830	0
99	20230531	194800	174186630	18830	18830	18830	18830	0
100	20230531	194700	174186630	18830	18830	18830	18830	0
101	20230531	194600	174186630	18830	18830	18830	18830	0
102	20230531	194500	174186630	18830	18830	18830	18830	0
103	20230531	194400	174186630	18830	18830	18830	18830	0
104	20230531	194300	174186630	18830	18830	18830	18830	0
105	20230531	194200	174186630	18830	18830	18830	18830	0
106	20230531	194100	174186630	18830	18830	18830	18830	0
107	20230531	194000	174186630	18830	18830	18830	18830	0
108	20230531	193900	174186630	18830	18830	18830	18830	0
109	20230531	193800	174186630	18830	18830	18830	18830	0
110	20230531	193700	174186630	18830	18830	18830	18830	0
111	20230531	193600	174186630	18830	18830	18830	18830	0
112	20230531	193500	174186630	18830	18830	18830	18830	0
113	20230531	193400	174186630	18830	18830	18830	18830	0
114	20230531	193300	174186630	18830	18830	18830	18830	0
115	20230531	193200	174186630	18830	18830	18830	18830	0
116	20230531	193100	174186630	18830	18830	18830	18830	0
117	20230531	193000	174186630	18830	18830	18830	18830	0
118	20230531	192900	174186630	18830	18830	18830	18830	0
119	20230531	192800	174186630	18830	18830	18830	18830	0
120	20230531	192700	174186630	18830	18830	18830	18830	0
121	20230531	192600	174186630	18830	18830	18830	18830	0
122	20230531	192500	174186630	18830	18830	18830	18830	74
123	20230531	192400	174186630	18830	18830	18830	18830	0
124	20230531	192300	174186630	18830	18830	18830	18830	0
125	20230531	192200	174186630	18830	18830	18830	18830	0
126	20230531	192100	174186630	18830	18830	18830	18830	0
127	20230531	192000	174186630	18830	18830	18830	18830	0
128	20230531	191900	174186630	18830	18830	18830	18830	0
129	20230531	191800	174186630	18830	18830	18830	18830	0
130	20230531	191700	174186630	18830	18830	18830	18830	0
131	20230531	191600	174186630	18830	18830	18830	18830	0
132	20230531	191500	174186630	18830	18830	18830	18830	0
133	20230531	191400	174186630	18830	18830	18830	18830	0
134	20230531	191300	174186630	18830	18830	18830	18830	0
135	20230531	191200	174186630	18830	18830	18830	18830	0
136	20230531	191100	174186630	18830	18830	18830	18830	0
137	20230531	191000	174186630	18830	18830	18830	18830	0
138	20230531	190900	174186630	18830	18830	18830	18830	0
139	20230531	190800	174186630	18830	18830	18830	18830	0
140	20230531	190700	174186630	18830	18830	18830	18830	0
141	20230531	190600	174186630	18830	18830	18830	18830	0
142	20230531	190500	174186630	18830	18830	18830	18830	0
143	20230531	190400	174186630	18830	18830	18830	18830	0
144	20230531	190300	174186630	18830	18830	18830	18830	0
145	20230531	190200	174186630	18830	18830	18830	18830	0
146	20230531	190100	174186630	18830	18830	18830	18830	0
147	20230531	190000	174186630	18830	18830	18830	18830	0
148	20230531	185900	174186630	18830	18830	18830	18830	0
149	20230531	185800	174186630	18830	18830	18830	18830	0
150	20230531	185700	174186630	18830	18830	18830	18830	0
151	20230531	185600	174186630	18830	18830	18830	18830	0
152	20230531	185500	174186630	18830	18830	18830	18830	74
153	20230531	185400	174186630	18830	18830	18830	18830	0
154	20230531	185300	174186630	18830	18830	18830	18830	0
155	20230531	185200	174186630	18830	18830	18830	18830	0
156	20230531	185100	174186630	18830	18830	18830	18830	0
157	20230531	185000	174186630	18830	18830	18830	18830	0
158	20230531	184900	174186630	18830	18830	18830	18830	0
159	20230531	184800	174186630	18830	18830	18830	18830	0
160	20230531	184700	174186630	18830	18830	18830	18830	0
161	20230531	184600	174186630	18830	18830	18830	18830	0
162	20230531	184500	174186630	18830	18830	18830	18830	0
163	20230531	184400	174186630	18830	18830	18830	18830	0
164	20230531	184300	174186630	18830	18830	18830	18830	0
165	20230531	184200	174186630	18830	18830	18830	18830	0
166	20230531	184100	174186630	18830	18830	18830	18830	0
167	20230531	184000	174186630	18830	18830	18830	18830	0
168	20230531	183900	174186630	18830	18830	18830	18830	0
169	20230531	183800	174186630	18830	18830	18830	18830	0
170	20230531	183700	174186630	18830	18830	18830	18830	0
171	20230531	183600	174186630	18830	18830	18830	18830	0
172	20230531	183500	174186630	18830	18830	18830	18830	0
173	20230531	183400	174186630	18830	18830	18830	18830	0
174	20230531	183300	174186630	18830	18830	18830	18830	0
175	20230531	183200	174186630	18830	18830	18830	18830	0
176	20230531	183100	174186630	18830	18830	18830	18830	0
177	20230531	183000	174186630	18830	18830	18830	18830	0
178	20230531	182900	174186630	18830	18830	18830	18830	0
179	20230531	182800	174186630	18830	18830	18830	18830	0
180	20230531	182700	174186630	18830	18830	18830	18830	0
181	20230531	182600	174186630	18830	18830	18830	18830	0
182	20230531	182500	174186630	18830	18830	18830	18830	74
183	20230531	182400	174186630	18830	18830	18830	18830	0
184	20230531	182300	174186630	18830	18830	18830	18830	0
185	20230531	182200	174186630	18830	18830	18830	18830	0
186	20230531	182100	174186630	18830	18830	18830	18830	0
187	20230531	182000	174186630	18830	18830	18830	18830	0
188	20230531	181900	174186630	18830	18830	18830	18830	0
189	20230531	181800	174186630	18830	18830	18830	18830	0
190	20230531	181700	174186630	18830	18830	18830	18830	0
191	20230531	181600	174186630	18830	18830	18830	18830	0
192	20230531	181500	174186630	18830	18830	18830	18830	0
193	20230531	181400	174186630	18830	18830	18830	18830	0
194	20230531	181300	174186630	18830	18830	18830	18830	0
195	20230531	181200	174186630	18830	18830	18830	18830	0
196	20230531	181100	174186630	18830	18830	18830	18830	0
197	20230531	181000	174186630	18830	18830	18830	18830	0
198	20230531	180900	174186630	18830	18830	18830	18830	0
199	20230531	180800	174186630	18830	18830	18830	18830	0
200	20230531	180700	174186630	18830	18830	18830	18830	0
201	20230531	180600	174186630	18830	18830	18830	18830	0
202	20230531	180500	174186630	18830	18830	18830	18830	0
203	20230531	180400	174186630	18830	18830	18830	18830	0
204	20230531	180300	174186630	18830	18830	18830	18830	0
205	20230531	180200	174186630	18830	18830	18830	18830	0
206	20230531	180100	174186630	18830	18830	18830	18830	0
207	20230531	180000	174186630	18830	18830	18830	18830	0
208	20230531	175900	174186630	18830	18830	18830	18830	0
209	20230531	175800	174186630	18830	18830	18830	18830	0
210	20230531	175700	174186630	18830	18830	18830	18830	0
211	20230531	175600	174186630	18830	18830	18830	18830	0
212	20230531	175500	174186630	18830	18830	18830	18830	74
213	20230531	175400	174186630	18830	18830	18830	18830	0
214	20230531	175300	174186630	18830	18830	18830	18830	0
215	20230531	175200	174186630	18830	18830	18830	18830	0
216	20230531	175100	174186630	18830	18830	18830	18830	0
217	20230531	175000	174186630	18830	18830	18830	18830	0
218	20230531	174900	174186630	18830	18830	18830	18830	0
219	20230531	174800	174186630	18830	18830	18830	18830	0
220	20230531	174700	174186630	18830	18830	18830	18830	0
221	20230531	174600	174186630	18830	18830	18830	18830	0
222	20230531	174500	174186630	18830	18830	18830	18830	0
223	20230531	174400	174186630	18830	18830	18830	18830	0
224	20230531	174300	174186630	18830	18830	18830	18830	0
225	20230531	174200	174186630	18830	18830	18830	18830	0
226	20230531	174100	174186630	18830	18830	18830	18830	0
227	20230531	174000	174186630	18830	18830	18830	18830	0
228	20230531	173900	174186630	18830	18830	18830	18830	0
229	20230531	173800	174186630	18830	18830	18830	18830	0
230	20230531	173700	174186630	18830	18830	18830	18830	0
231	20230531	173600	174186630	18830	18830	18830	18830	0
232	20230531	173500	174186630	18830	18830	18830	18830	0
233	20230531	173400	174186630	18830	18830	18830	18830	0
234	20230531	173300	174186630	18830	18830	18830	18830	0
235	20230531	173200	174186630	18830	18830	18830	18830	0
236	20230531	173100	174186630	18830	18830	18830	18830	0
237	20230531	173000	174186630	18830	18830	18830	18830	0
238	20230531	172900	174186630	18830	18830	18830	18830	0
239	20230531	172800	174186630	18830	18830	18830	18830	0
240	20230531	172700	174186630	18830	18830	18830	18830	0
241	20230531	172600	174186630	18830	18830	18830	18830	0
242	20230531	172500	174186630	18830	18830	18830	18830	74
243	20230531	172400	174186630	18830	18830	18830	18830	0
244	20230531	172300	174186630	18830	18830	18830	18830	0
245	20230531	172200	174186630	18830	18830	18830	18830	0
246	20230531	172100	174186630	18830	18830	18830	18830	0
247	20230531	172000	174186630	18830	18830	18830	18830	0
248	20230531	171900	174186630	18830	18830	18830	18830	0
249	20230531	171800	174186630	18830	18830	18830	18830	0
250	20230531	171700	174186630	18830	18830	18830	18830	0
251	20230531	171600	174186630	18830	18830	18830	18830	0
252	20230531	171500	174186630	18830	18830	18830	18830	0
253	20230531	171400	174186630	18830	18830	18830	18830	0
254	20230531	171300	174186630	18830	18830	18830	18830	0
255	20230531	171200	174186630	18830	18830	18830	18830	0
256	20230531	171100	174186630	18830	18830	18830	18830	0
257	20230531	171000	174186630	18830	18830	18830	18830	0
258	20230531	170900	174186630	18830	18830	18830	18830	0
259	20230531	170800	174186630	18830	18830	18830	18830	0
260	20230531	170700	174186630	18830	18830	18830	18830	0
261	20230531	170600	174186630	18830	18830	18830	18830	0
262	20230531	170500	174186630	18830	18830	18830	18830	0
263	20230531	170400	174186630	18830	18830	18830	18830	0
264	20230531	170300	174186630	18830	18830	18830	18830	0
265	20230531	170200	174186630	18830	18830	18830	18830	0
266	20230531	170100	174186630	18830	18830	18830	18830	0
267	20230531	170000	174186630	18830	18830	18830	18830	0
268	20230531	165900	174186630	18830	18830	18830	18830	0
269	20230531	165800	174186630	18830	18830	18830	18830	0
270	20230531	165700	174186630	18830	18830	18830	18830	0
271	20230531	165600	174186630	18830	18830	18830	18830	0
272	20230531	165500	174186630	18830	18830	18830	18830	74
273	20230531	165400	174186630	18830	18830	18830	18830	0
274	20230531	165300	174186630	18830	18830	18830	18830	0
275	20230531	165200	174186630	18830	18830	18830	18830	0
276	20230531	165100	174186630	18830	18830	18830	18830	0
277	20230531	165000	174186630	18830	18830	18830	18830	0
278	20230531	164900	174186630	18830	18830	18830	18830	0
279	20230531	164800	174186630	18830	18830	18830	18830	0
280	20230531	164700	174186630	18830	18830	18830	18830	0
281	20230531	164600	174186630	18830	18830	18830	18830	0
282	20230531	164500	174186630	18830	18830	18830	18830	0
283	20230531	164400	174186630	18830	18830	18830	18830	0
284	20230531	164300	174186630	18830	18830	18830	18830	0
285	20230531	164200	174186630	18830	18830	18830	18830	0
286	20230531	164100	174186630	18830	18830	18830	18830	0
287	20230531	164000	174186630	18830	18830	18830	18830	0
288	20230531	163900	174186630	18830	18830	18830	18830	0
289	20230531	163800	174186630	18830	18830	18830	18830	0
290	20230531	163700	174186630	18830	18830	18830	18830	0
291	20230531	163600	174186630	18830	18830	18830	18830	0
292	20230531	163500	174186630	18830	18830	18830	18830	0
293	20230531	163400	174186630	18830	18830	18830	18830	0
294	20230531	163300	174186630	18830	18830	18830	18830	0
295	20230531	163200	174186630	18830	18830	18830	18830	0
296	20230531	163100	174186630	18830	18830	18830	18830	0
297	20230531	163000	174186630	18830	18830	18830	18830	0
298	20230531	162900	174186630	18830	18830	18830	18830	0
299	20230531	162800	174186630	18830	18830	18830	18830	0
300	20230531	162700	174186630	18830	18830	18830	18830	0
301	20230531	162600	174186630	18830	18830	18830	18830	0
302	20230531	162500	174186630	18830	18830	18830	18830	74
303	20230531	162400	174186630	18830	18830	18830	18830	0
304	20230531	162300	174186630	18830	18830	18830	18830	0
305	20230531	162200	174186630	18830	18830	18830	18830	0
306	20230531	162100	174186630	18830	18830	18830	18830	0
307	20230531	162000	174186630	18830	18830	18830	18830	0
308	20230531	161900	174186630	18830	18830	18830	18830	0
309	20230531	161800	174186630	18830	18830	18830	18830	0
310	20230531	161700	174186630	18830	18830	18830	18830	0
311	20230531	161600	174186630	18830	18830	18830	18830	0
312	20230531	161500	174186630	18830	18830	18830	18830	0
313	20230531	161400	174186630	18830	18830	18830	18830	0
314	20230531	161300	174186630	18830	18830	18830	18830	0
315	20230531	161200	174186630	18830	18830	18830	18830	0
316	20230531	161100	174186630	18830	18830	18830	18830	0
317	20230531	161000	174186630	18830	18830	18830	18830	0
318	20230531	160900	174186630	18830	18830	18830	18830	0
319	20230531	160800	174186630	18830	18830	18830	18830	0
320	20230531	160700	174186630	18830	18830	18830	18830	0
321	20230531	160600	174186630	18830	18830	18830	18830	0
322	20230531	160500	174186630	18830	18830	18830	18830	0
323	20230531	160400	174186630	18830	18830	18830	18830	0
324	20230531	160300	174186630	18830	18830	18830	18830	0
325	20230531	160200	174186630	18830	18830	18830	18830	0
326	20230531	160100	174186630	18830	18830	18830	18830	0
327	20230531	160000	174186630	18830	18830	18830	18830	0
328	20230531	155900	174186630	18830	18830	18830	18830	0
329	20230531	155800	174186630	18830	18830	18830	18830	0
330	20230531	155700	174186630	18830	18830	18830	18830	0
331	20230531	155600	174186630	18830	18830	18830	18830	0
332	20230531	155500	174186630	18830	18830	18830	18830	74
333	20230531	155400	174186630	18830	18830	18830	18830	0
334	20230531	155300	174186630	18830	18830	18830	18830	0
335	20230531	155200	174186630	18830	18830	18830	18830	0
336	20230531	155100	174186630	18830	18830	18830	18830	0
337	20230531	155000	174186630	18830	18830	18830	18830	0
338	20230531	154900	174186630	18830	18830	18830	18830	0
339	20230531	154800	174186630	18830	18830	18830	18830	0
340	20230531	154700	174186630	18830	18830	18830	18830	0
341	20230531	154600	174186630	18830	18830	18830	18830	0
342	20230531	154500	174186630	18830	18830	18830	18830	0
343	20230531	154400	174186630	18830	18830	18830	18830	0
344	20230531	154300	174186630	18830	18830	18830	18830	0
345	20230531	154200	174186630	18830	18830	18830	18830	0
346	20230531	154100	174186630	18830	18830	18830	18830	0
347	20230531	154000	174186630	18830	18830	18830	18830	0
348	20230531	153900	174186630	18830	18830	18830	18830	0
349	20230531	153800	174186630	18830	18830	18830	18830	0
350	20230531	153700	174186630	18830	18830	18830	18830	0
351	20230531	153600	174186630	18830	18830	18830	18830	0
352	20230531	153500	174186630	18830	18830	18830	18830	0
353	20230531	153400	174186630	18830	18830	18830	18830	0
354	20230531	153300	174186630	18830	18830	18830	18830	0
355	20230531	153200	174186630	18830	18830	18830	18830	0
356	20230531	153100	174186630	18830	18830	18830	18830	0
357	20230531	153000	174186630	18830	18830	18830	18830	74
358	20230531	152900	172793210	18830	18830	18830	18830	0
359	20230531	152800	172793210	18830	18830	18830	18830	0
360	20230531	152700	172793210	18830	18830	18830	18830	0
361	20230531	152600	172793210	18830	18830	18830	18830	0
362	20230531	152500	172793210	18830	18830	18830	18830	0
363	20230531	152400	172793210	18830	18830	18830	18830	0
364	20230531	152300	172793210	18830	18830	18830	18830	0
365	20230531	152200	172793210	18830	18830	18830	18830	0
366	20230531	152100	172793210	18830	18830	18830	18830	0
367	20230531	152000	172793210	18830	18830	18830	18830	0
368	20230531	151900	172793210	18830	18810	18830	18810	9
369	20230531	151800	172623800	18810	18810	18810	18810	3
370	20230531	151700	172567370	18800	18800	18800	18800	3
371	20230531	151600	172510970	18800	18800	18800	18800	2
372	20230531	151500	172473370	18800	18800	18800	18800	2
373	20230531	151400	172435770	18810	18820	18820	18810	74
374	20230531	151300	171043800	18810	18810	18810	18810	0
375	20230531	151200	171043800	18810	18820	18820	18810	13
376	20230531	151100	170799170	18820	18820	18820	18820	1
377	20230531	151000	170780350	18810	18810	18820	18810	10
378	20230531	150900	170592200	18810	18810	18810	18810	0
379	20230531	150800	170592200	18810	18810	18810	18810	1
380	20230531	150700	170573390	18810	18810	18810	18810	0
381	20230531	150600	170573390	18810	18810	18810	18810	1
382	20230531	150500	170554580	18820	18820	18820	18820	3
383	20230531	150400	170498120	18810	18810	18810	18810	2
384	20230531	150300	170460500	18810	18810	18810	18810	0
385	20230531	150200	170460500	18810	18810	18810	18810	2
386	20230531	150100	170422880	18820	18820	18820	18820	0
387	20230531	150000	170422880	18820	18820	18820	18820	0
388	20230531	145900	170422880	18820	18820	18820	18820	4
389	20230531	145800	170347600	18820	18820	18820	18820	1
390	20230531	145700	170328780	18800	18800	18800	18800	0
391	20230531	145600	170328780	18800	18800	18800	18800	0
392	20230531	145500	170328780	18800	18800	18800	18800	1
393	20230531	145400	170309980	18800	18800	18800	18800	0
394	20230531	145300	170309980	18800	18800	18800	18800	0
395	20230531	145200	170309980	18800	18800	18800	18800	0
396	20230531	145100	170309980	18800	18800	18800	18800	0
397	20230531	145000	170309980	18800	18800	18800	18800	0
398	20230531	144900	170309980	18800	18830	18830	18800	66
399	20230531	144800	169067500	18840	18840	18840	18840	1
400	20230531	144700	169048660	18840	18840	18840	18840	0
401	20230531	144600	169048660	18840	18840	18840	18840	0
402	20230531	144500	169048660	18840	18840	18840	18840	0
403	20230531	144400	169048660	18840	18840	18840	18840	0
404	20230531	144300	169048660	18840	18840	18840	18840	0
405	20230531	144200	169048660	18840	18840	18840	18840	1
406	20230531	144100	169029820	18840	18840	18840	18840	5
407	20230531	144000	168935620	18800	18800	18800	18800	30
408	20230531	143900	168371620	18800	18810	18810	18800	193
409	20230531	143800	164742560	18810	18850	18850	18810	631
410	20230531	143700	152857240	18890	18890	18890	18890	5
411	20230531	143600	152762790	18890	18890	18890	18890	0
412	20230531	143500	152762790	18890	18890	18890	18890	5
413	20230531	143400	152668340	18850	18850	18850	18850	1
414	20230531	143300	152649490	18850	18850	18850	18850	0
415	20230531	143200	152649490	18850	18860	18860	18850	100
416	20230531	143100	150764120	18870	18870	18870	18870	0
417	20230531	143000	150764120	18870	18870	18870	18870	17
418	20230531	142900	150443330	18870	18870	18870	18870	2
419	20230531	142800	150405590	18870	18870	18870	18870	0
420	20230531	142700	150405590	18870	18870	18870	18870	58
421	20230531	142600	149311130	18870	18870	18870	18870	2
422	20230531	142500	149273390	18890	18890	18890	18890	0
423	20230531	142400	149273390	18890	18890	18890	18890	0
424	20230531	142300	149273390	18890	18890	18890	18890	1
425	20230531	142200	149254500	18870	18870	18870	18870	0
426	20230531	142100	149254500	18870	18870	18870	18870	2
427	20230531	142000	149216760	18870	18870	18870	18870	0
428	20230531	141900	149216760	18870	18870	18870	18870	0
429	20230531	141800	149216760	18870	18870	18870	18870	2
430	20230531	141700	149179020	18870	18870	18870	18870	0
431	20230531	141600	149179020	18870	18870	18870	18870	0
432	20230531	141500	149179020	18870	18870	18870	18870	2
433	20230531	141400	149141280	18870	18870	18870	18870	9
434	20230531	141300	148971450	18870	18870	18870	18870	1
435	20230531	141200	148952580	18870	18870	18870	18870	2
436	20230531	141100	148914840	18870	18870	18870	18870	0
437	20230531	141000	148914840	18870	18870	18870	18870	0
438	20230531	140900	148914840	18870	18870	18870	18870	2
439	20230531	140800	148877100	18870	18870	18870	18870	0
440	20230531	140700	148877100	18870	18870	18870	18870	0
441	20230531	140600	148877100	18870	18870	18870	18870	0
442	20230531	140500	148877100	18870	18870	18870	18870	0
443	20230531	140400	148877100	18870	18870	18870	18870	0
444	20230531	140300	148877100	18870	18870	18870	18870	0
445	20230531	140200	148877100	18870	18900	18900	18870	14
446	20230531	140100	148612790	18900	18900	18900	18900	0
447	20230531	140000	148612790	18900	18880	18900	18880	80
448	20230531	135900	147102370	18880	18880	18880	18880	1
449	20230531	135800	147083490	18870	18870	18870	18870	2
450	20230531	135700	147045750	18870	18870	18870	18870	0
451	20230531	135600	147045750	18870	18870	18870	18870	0
452	20230531	135500	147045750	18870	18870	18870	18870	2
453	20230531	135400	147008010	18870	18870	18870	18870	0
454	20230531	135300	147008010	18870	18870	18870	18870	0
455	20230531	135200	147008010	18870	18870	18870	18870	1
456	20230531	135100	146989140	18870	18870	18870	18870	0
457	20230531	135000	146989140	18870	18870	18870	18870	2
458	20230531	134900	146951400	18880	18880	18880	18880	0
459	20230531	134800	146951400	18880	18880	18880	18880	0
460	20230531	134700	146951400	18880	18880	18880	18880	0
461	20230531	134600	146951400	18880	18880	18880	18880	0
462	20230531	134500	146951400	18880	18890	18890	18880	89
463	20230531	134400	145270520	18880	18880	18880	18880	0
464	20230531	134300	145270520	18880	18880	18880	18880	0
465	20230531	134200	145270520	18880	18880	18880	18880	2
466	20230531	134100	145232760	18900	18900	18900	18900	1
467	20230531	134000	145213860	18850	18850	18850	18850	0
468	20230531	133900	145213860	18850	18850	18850	18850	10
469	20230531	133800	145025360	18850	18850	18850	18850	0
470	20230531	133700	145025360	18850	18850	18850	18850	0
471	20230531	133600	145025360	18850	18850	18850	18850	0
472	20230531	133500	145025360	18850	18850	18860	18850	11
473	20230531	133400	144817930	18860	18860	18860	18860	2
474	20230531	133300	144780210	18860	18860	18860	18860	0
475	20230531	133200	144780210	18860	18860	18860	18860	1
476	20230531	133100	144761350	18860	18860	18860	18860	12
477	20230531	133000	144535030	18870	18870	18870	18870	71
478	20230531	132900	143195260	18880	18880	18880	18880	2
479	20230531	132800	143157500	18880	18880	18880	18880	0
480	20230531	132700	143157500	18880	18900	18900	18880	252
481	20230531	132600	138397290	18900	18910	18910	18900	60
482	20230531	132500	137262710	18900	18900	18900	18900	2
483	20230531	132400	137224910	18900	18900	18900	18900	0
484	20230531	132300	137224910	18900	18900	18900	18900	0
485	20230531	132200	137224910	18900	18900	18900	18900	0
486	20230531	132100	137224910	18900	18900	18900	18900	0
487	20230531	132000	137224910	18900	18900	18900	18900	0
488	20230531	131900	137224910	18900	18900	18900	18900	0
489	20230531	131800	137224910	18900	18900	18900	18900	0
490	20230531	131700	137224910	18900	18900	18900	18900	30
491	20230531	131600	136657910	18900	18900	18900	18900	0
492	20230531	131500	136657910	18900	18920	18920	18900	18
493	20230531	131400	136317470	18920	18920	18920	18920	2
494	20230531	131300	136279630	18920	18920	18920	18920	2
495	20230531	131200	136241790	18930	18930	18930	18920	63
496	20230531	131100	135049220	18920	18920	18920	18920	0
497	20230531	131000	135049220	18920	18920	18920	18920	0
498	20230531	130900	135049220	18920	18940	18940	18920	2
499	20230531	130800	135011360	18920	18920	18920	18920	2
500	20230531	130700	134973520	18920	18920	18920	18920	0
501	20230531	130600	134973520	18920	18920	18920	18920	0
502	20230531	130500	134973520	18920	18920	18920	18920	2
503	20230531	130400	134935680	18940	18940	18940	18940	0
504	20230531	130300	134935680	18940	18940	18940	18940	0
505	20230531	130200	134935680	18940	18940	18940	18940	0
506	20230531	130100	134935680	18940	18940	18940	18940	0
507	20230531	130000	134935680	18940	18940	18940	18940	3
508	20230531	125900	134878860	18920	18920	18920	18920	0
509	20230531	125800	134878860	18920	18920	18920	18920	0
510	20230531	125700	134878860	18920	18920	18920	18920	0
511	20230531	125600	134878860	18920	18920	18920	18920	19
512	20230531	125500	134519380	18920	18920	18920	18920	0
513	20230531	125400	134519380	18920	18920	18920	18920	0
514	20230531	125300	134519380	18920	18920	18920	18920	2
515	20230531	125200	134481540	18910	18910	18910	18910	0
516	20230531	125100	134481540	18910	18910	18910	18910	0
517	20230531	125000	134481540	18910	18910	18910	18910	0
518	20230531	124900	134481540	18910	18910	18910	18910	0
519	20230531	124800	134481540	18910	18910	18910	18910	0
520	20230531	124700	134481540	18910	18920	18920	18910	68
521	20230531	124600	133194990	18940	18940	18940	18940	3
522	20230531	124500	133138170	18940	18940	18940	18940	0
523	20230531	124400	133138170	18940	18940	18940	18940	0
524	20230531	124300	133138170	18940	18940	18940	18940	0
525	20230531	124200	133138170	18940	18940	18940	18940	0
526	20230531	124100	133138170	18940	18940	18940	18940	40
527	20230531	124000	132380570	18910	18910	18910	18910	0
528	20230531	123900	132380570	18910	18910	18910	18910	0
529	20230531	123800	132380570	18910	18910	18910	18910	0
530	20230531	123700	132380570	18910	18910	18910	18910	0
531	20230531	123600	132380570	18910	18940	18940	18910	81
532	20230531	123500	130846550	18940	18940	18940	18940	1
533	20230531	123400	130827610	18940	18920	18940	18920	9
534	20230531	123300	130657220	18900	18900	18900	18900	0
535	20230531	123200	130657220	18900	18900	18900	18900	0
536	20230531	123100	130657220	18900	18900	18900	18900	0
537	20230531	123000	130657220	18900	18900	18900	18900	0
538	20230531	122900	130657220	18900	18900	18900	18900	0
539	20230531	122800	130657220	18900	18900	18900	18900	0
540	20230531	122700	130657220	18900	18900	18900	18900	0
541	20230531	122600	130657220	18900	18900	18900	18900	1
542	20230531	122500	130638320	18920	18920	18920	18920	0
543	20230531	122400	130638320	18920	18920	18920	18920	4
544	20230531	122300	130562640	18900	18900	18900	18900	0
545	20230531	122200	130562640	18900	18900	18900	18900	0
546	20230531	122100	130562640	18900	18900	18900	18900	0
547	20230531	122000	130562640	18900	18900	18900	18900	0
548	20230531	121900	130562640	18900	18900	18900	18900	0
549	20230531	121800	130562640	18900	18900	18900	18900	0
550	20230531	121700	130562640	18900	18900	18900	18900	0
551	20230531	121600	130562640	18900	18900	18900	18900	0
552	20230531	121500	130562640	18900	18900	18900	18900	0
553	20230531	121400	130562640	18900	18900	18900	18900	0
554	20230531	121300	130562640	18900	18900	18900	18900	0
555	20230531	121200	130562640	18900	18910	18910	18900	364
556	20230531	121100	123682440	18920	18920	18920	18920	0
557	20230531	121000	123682440	18920	18920	18920	18920	0
558	20230531	120900	123682440	18920	18920	18920	18920	0
559	20230531	120800	123682440	18920	18920	18920	18920	2
560	20230531	120700	123644600	18920	18920	18920	18920	2
561	20230531	120600	123606760	18930	18930	18930	18930	2
562	20230531	120500	123568900	18930	18930	18930	18930	52
563	20230531	120400	122584540	18950	18950	18950	18950	0
564	20230531	120300	122584540	18950	18950	18950	18950	0
565	20230531	120200	122584540	18950	18930	18950	18930	102
566	20230531	120100	120651680	18930	18930	18930	18930	2
567	20230531	120000	120613820	18940	18940	18940	18940	2
568	20230531	115900	120575940	18940	18940	18940	18940	29
569	20230531	115800	120026680	18950	18950	18950	18950	4
570	20230531	115700	119950880	18930	18930	18930	18930	0
571	20230531	115600	119950880	18930	18930	18930	18930	2
572	20230531	115500	119913020	18930	18930	18930	18930	0
573	20230531	115400	119913020	18930	18930	18930	18930	0
574	20230531	115300	119913020	18930	18930	18930	18930	0
575	20230531	115200	119913020	18930	18930	18930	18930	0
576	20230531	115100	119913020	18930	18930	18930	18930	44
577	20230531	115000	119080100	18950	18950	18950	18950	0
578	20230531	114900	119080100	18950	18950	18950	18950	4
579	20230531	114800	119004300	18930	18930	18930	18930	2
580	20230531	114700	118966440	18930	18930	18930	18930	5
581	20230531	114600	118871790	18930	18930	18930	18930	2
582	20230531	114500	118833930	18930	18930	18930	18930	0
583	20230531	114400	118833930	18930	18930	18930	18930	1
584	20230531	114300	118815000	18950	18950	18950	18950	100
585	20230531	114200	116920000	18930	18930	18930	18930	0
586	20230531	114100	116920000	18930	18930	18930	18930	0
587	20230531	114000	116920000	18930	18930	18930	18930	0
588	20230531	113900	116920000	18930	18940	18940	18930	57
589	20230531	113800	115840540	18930	18930	18930	18930	25
590	20230531	113700	115367290	18940	18940	18940	18940	0
591	20230531	113600	115367290	18940	18940	18940	18940	0
592	20230531	113500	115367290	18940	18940	18940	18940	0
593	20230531	113400	115367290	18940	18940	18940	18940	8
594	20230531	113300	115215770	18920	18920	18920	18920	0
595	20230531	113200	115215770	18920	18920	18920	18920	0
596	20230531	113100	115215770	18920	18920	18920	18920	1
597	20230531	113000	115196850	18920	18940	18950	18920	22
598	20230531	112900	114780200	18940	18940	18940	18940	0
599	20230531	112800	114780200	18940	18940	18940	18940	0
600	20230531	112700	114780200	18940	18940	18940	18940	0
601	20230531	112600	114780200	18940	18940	18940	18940	0
602	20230531	112500	114780200	18940	18940	18940	18940	0
603	20230531	112400	114780200	18940	18940	18940	18940	1
604	20230531	112300	114761260	18940	18940	18940	18940	4
605	20230531	112200	114685500	18920	18940	18940	18920	5
606	20230531	112100	114590820	18930	18930	18930	18930	51
607	20230531	112000	113625390	18940	18940	18940	18940	4
608	20230531	111900	113549630	18940	18940	18940	18940	0
609	20230531	111800	113549630	18940	18940	18940	18940	1
610	20230531	111700	113530690	18940	18940	18940	18940	4
611	20230531	111600	113454930	18940	18940	18940	18940	0
612	20230531	111500	113454930	18940	18940	18940	18940	4
613	20230531	111400	113379170	18940	18940	18940	18940	0
614	20230531	111300	113379170	18940	18940	18940	18940	0
615	20230531	111200	113379170	18940	18940	18940	18940	0
616	20230531	111100	113379170	18940	18940	18940	18940	4
617	20230531	111000	113303410	18920	18920	18920	18920	0
618	20230531	110900	113303410	18920	18920	18920	18920	24
619	20230531	110800	112849330	18930	18930	18930	18930	4
620	20230531	110700	112773610	18930	18930	18930	18930	0
621	20230531	110600	112773610	18930	18930	18930	18930	1
622	20230531	110500	112754680	18930	18930	18930	18930	4
623	20230531	110400	112678960	18930	18930	18930	18930	1
624	20230531	110300	112660030	18930	18930	18930	18930	0
625	20230531	110200	112660030	18930	18930	18930	18910	327
626	20230531	110100	106476360	18910	18910	18910	18910	1
627	20230531	110000	106457450	18930	18930	18930	18930	0
628	20230531	105900	106457450	18930	18930	18930	18930	10
629	20230531	105800	106268150	18920	18920	18920	18920	76
630	20230531	105700	104830230	18930	18980	18980	18930	501
631	20230531	105600	95342330	18990	18990	18990	18990	0
632	20230531	105500	95342330	18990	18990	18990	18990	0
633	20230531	105400	95342330	18990	18990	18990	18990	0
634	20230531	105300	95342330	18990	18980	18990	18980	5
635	20230531	105200	95247390	18980	18980	18980	18980	0
636	20230531	105100	95247390	18980	18980	18980	18980	0
637	20230531	105000	95247390	18980	18980	18980	18980	0
638	20230531	104900	95247390	18980	18980	18980	18980	4
639	20230531	104800	95171470	18980	18980	18980	18980	0
640	20230531	104700	95171470	18980	18990	18990	18980	89
641	20230531	104600	93482210	18990	18990	18990	18990	0
642	20230531	104500	93482210	18990	18990	18990	18990	1
643	20230531	104400	93463220	18990	18990	18990	18990	0
644	20230531	104300	93463220	18990	18990	18990	18990	4
645	20230531	104200	93387260	18990	18990	18990	18990	9
646	20230531	104100	93216350	18990	18990	18990	18990	0
647	20230531	104000	93216350	18990	18990	18990	18990	4
648	20230531	103900	93140390	18990	18990	18990	18990	0
649	20230531	103800	93140390	18990	18990	18990	18990	0
650	20230531	103700	93140390	18990	18990	18990	18990	0
651	20230531	103600	93140390	18990	18990	18990	18990	16
652	20230531	103500	92836550	18980	18980	18980	18980	1
653	20230531	103400	92817570	18990	18990	18990	18990	0
654	20230531	103300	92817570	18990	18990	18990	18990	0
655	20230531	103200	92817570	18990	18990	18990	18990	2
656	20230531	103100	92779590	18990	18990	18990	18990	0
657	20230531	103000	92779590	18990	18990	18990	18990	2
658	20230531	102900	92741610	18990	18990	18990	18990	0
659	20230531	102800	92741610	18990	18990	18990	18990	2
660	20230531	102700	92703630	18990	18990	18990	18990	2
661	20230531	102600	92665650	18990	18990	18990	18990	50
662	20230531	102500	91716150	18990	18990	18990	18990	2
663	20230531	102400	91678170	18990	19010	19050	18990	445
664	20230531	102300	83227430	18980	18980	18980	18980	0
665	20230531	102200	83227430	18980	18980	18980	18980	0
666	20230531	102100	83227430	18980	18960	18980	18960	913
667	20230531	102000	65910520	18960	18960	18960	18960	4
668	20230531	101900	65834680	18960	18960	18960	18960	0
669	20230531	101800	65834680	18960	18960	18960	18960	6
670	20230531	101700	65720920	18960	18960	18960	18960	0
671	20230531	101600	65720920	18960	18960	18960	18960	1
672	20230531	101500	65701960	18960	18980	18980	18960	508
673	20230531	101400	56068760	19050	19020	19050	19020	4
674	20230531	101300	55992620	19050	18950	19050	18950	1008
675	20230531	101200	36881980	18950	18950	18950	18950	0
676	20230531	101100	36881980	18950	18950	18950	18950	5
677	20230531	101000	36787230	18950	18950	18950	18950	1
678	20230531	100900	36768280	18950	18950	18950	18950	0
679	20230531	100800	36768280	18950	18950	18950	18950	4
680	20230531	100700	36692480	18920	18920	18920	18920	0
681	20230531	100600	36692480	18920	18940	18940	18920	4
682	20230531	100500	36616760	18950	18950	18950	18950	12
683	20230531	100400	36389360	18950	18950	18950	18950	0
684	20230531	100300	36389360	18950	18950	18950	18950	269
685	20230531	100200	31291810	18960	18960	18960	18960	0
686	20230531	100100	31291810	18960	18960	18960	18960	4
687	20230531	100000	31215970	18950	18960	18960	18950	2
688	20230531	095900	31178060	18940	18940	18940	18940	5
689	20230531	095800	31083360	18920	18950	18950	18920	26
690	20230531	095700	30591170	18950	18950	18950	18950	0
691	20230531	095600	30591170	18950	19010	19010	18950	286
692	20230531	095500	25160050	19020	19020	19020	19020	49
693	20230531	095400	24228070	19050	19050	19050	19050	13
694	20230531	095300	23980420	19050	19050	19050	19050	0
695	20230531	095200	23980420	19050	19050	19050	19050	0
696	20230531	095100	23980420	19050	19020	19050	19020	301
697	20230531	095000	18255370	19050	19050	19050	19050	0
698	20230531	094900	18255370	19050	19050	19050	19050	0
699	20230531	094800	18255370	19050	19050	19050	19050	0
700	20230531	094700	18255370	19050	19050	19050	19050	0
701	20230531	094600	18255370	19050	19050	19050	19050	0
702	20230531	094500	18255370	19050	19050	19050	19050	1
703	20230531	094400	18236320	19030	19030	19030	19030	0
704	20230531	094300	18236320	19030	19030	19030	19030	3
705	20230531	094200	18179230	19030	19030	19030	19030	11
706	20230531	094100	17969900	19020	19020	19020	19020	0
707	20230531	094000	17969900	19020	19020	19020	19020	0
708	20230531	093900	17969900	19020	19020	19020	19020	0
709	20230531	093800	17969900	19020	19020	19020	19020	22
710	20230531	093700	17551460	19030	19040	19040	19030	29
711	20230531	093600	16999490	19040	19040	19040	19040	0
712	20230531	093500	16999490	19040	19040	19040	19040	0
713	20230531	093400	16999490	19040	19040	19040	19040	0
714	20230531	093300	16999490	19040	19040	19040	19040	0
715	20230531	093200	16999490	19040	19040	19040	19040	13
716	20230531	093100	16751970	19020	19020	19020	19020	0
717	20230531	093000	16751970	19020	19040	19040	19020	52
718	20230531	092900	15761910	19040	19040	19040	19040	2
719	20230531	092800	15723830	19040	19040	19040	19040	0
720	20230531	092700	15723830	19040	19040	19040	19040	1
721	20230531	092600	15704790	19030	19030	19030	19030	0
722	20230531	092500	15704790	19030	19030	19030	19030	0
723	20230531	092400	15704790	19030	19030	19030	19030	3
724	20230531	092300	15647700	19020	19020	19020	19020	0
725	20230531	092200	15647700	19020	19020	19020	19020	0
726	20230531	092100	15647700	19020	19020	19020	19020	20
727	20230531	092000	15267300	19020	19020	19020	19020	0
728	20230531	091900	15267300	19020	19020	19020	19020	0
729	20230531	091800	15267300	19020	19030	19030	19020	101
730	20230531	091700	13346270	19020	19020	19020	19020	2
731	20230531	091600	13308230	19020	19020	19020	19020	0
732	20230531	091500	13308230	19020	19020	19020	19020	0
733	20230531	091400	13308230	19020	19020	19020	19020	0
734	20230531	091300	13308230	19020	19020	19020	19020	2
735	20230531	091200	13270190	19050	19050	19050	19050	6
736	20230531	091100	13155890	19050	19050	19050	19050	0
737	20230531	091000	13155890	19050	19050	19050	19050	10
738	20230531	090900	12965390	19100	19100	19100	19100	0
739	20230531	090800	12965390	19100	19060	19100	19020	610
740	20230531	090700	1353360	19070	19070	19070	19070	0
741	20230531	090600	1353360	19070	19070	19070	19070	4
742	20230531	090500	1277080	19060	19060	19060	19060	0
743	20230531	090400	1277080	19060	19060	19060	19060	0
744	20230531	090300	1277080	19060	19060	19060	19060	0
745	20230531	090200	1277080	19060	19060	19060	19060	0
746	20230531	090100	1277080	19060	19120	19120	19060	2
747	20230531	090000	1238900	19060	19060	19060	19060	65