KissMeData/131090/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	202200	28228216	939	939	939	939	7
3	20240530	202100	28228216	939	939	939	939	0
4	20240530	202000	28228216	939	939	939	939	0
5	20240530	201900	28228216	939	939	939	939	0
6	20240530	201800	28228216	939	939	939	939	0
7	20240530	201700	28228216	939	939	939	939	0
8	20240530	201600	28228216	939	939	939	939	0
9	20240530	201500	28228216	939	939	939	939	0
10	20240530	201400	28228216	939	939	939	939	0
11	20240530	201300	28228216	939	939	939	939	0
12	20240530	201200	28228216	939	939	939	939	0
13	20240530	201100	28228216	939	939	939	939	0
14	20240530	201000	28228216	939	939	939	939	0
15	20240530	200900	28228216	939	939	939	939	0
16	20240530	200800	28228216	939	939	939	939	0
17	20240530	200700	28228216	939	939	939	939	0
18	20240530	200600	28228216	939	939	939	939	0
19	20240530	200500	28228216	939	939	939	939	0
20	20240530	200400	28228216	939	939	939	939	0
21	20240530	200300	28228216	939	939	939	939	0
22	20240530	200200	28228216	939	939	939	939	0
23	20240530	200100	28228216	939	939	939	939	0
24	20240530	200000	28228216	939	939	939	939	0
25	20240530	195900	28228216	939	939	939	939	0
26	20240530	195800	28228216	939	939	939	939	0
27	20240530	195700	28228216	939	939	939	939	0
28	20240530	195600	28228216	939	939	939	939	0
29	20240530	195500	28228216	939	939	939	939	0
30	20240530	195400	28228216	939	939	939	939	0
31	20240530	195300	28228216	939	939	939	939	0
32	20240530	195200	28228216	939	939	939	939	7
33	20240530	195100	28228216	939	939	939	939	0
34	20240530	195000	28228216	939	939	939	939	0
35	20240530	194900	28228216	939	939	939	939	0
36	20240530	194800	28228216	939	939	939	939	0
37	20240530	194700	28228216	939	939	939	939	0
38	20240530	194600	28228216	939	939	939	939	0
39	20240530	194500	28228216	939	939	939	939	0
40	20240530	194400	28228216	939	939	939	939	0
41	20240530	194300	28228216	939	939	939	939	0
42	20240530	194200	28228216	939	939	939	939	0
43	20240530	194100	28228216	939	939	939	939	0
44	20240530	194000	28228216	939	939	939	939	0
45	20240530	193900	28228216	939	939	939	939	0
46	20240530	193800	28228216	939	939	939	939	0
47	20240530	193700	28228216	939	939	939	939	0
48	20240530	193600	28228216	939	939	939	939	0
49	20240530	193500	28228216	939	939	939	939	0
50	20240530	193400	28228216	939	939	939	939	0
51	20240530	193300	28228216	939	939	939	939	0
52	20240530	193200	28228216	939	939	939	939	0
53	20240530	193100	28228216	939	939	939	939	0
54	20240530	193000	28228216	939	939	939	939	0
55	20240530	192900	28228216	939	939	939	939	0
56	20240530	192800	28228216	939	939	939	939	0
57	20240530	192700	28228216	939	939	939	939	0
58	20240530	192600	28228216	939	939	939	939	0
59	20240530	192500	28228216	939	939	939	939	0
60	20240530	192400	28228216	939	939	939	939	0
61	20240530	192300	28228216	939	939	939	939	0
62	20240530	192200	28228216	939	939	939	939	7
63	20240530	192100	28228216	939	939	939	939	0
64	20240530	192000	28228216	939	939	939	939	0
65	20240530	191900	28228216	939	939	939	939	0
66	20240530	191800	28228216	939	939	939	939	0
67	20240530	191700	28228216	939	939	939	939	0
68	20240530	191600	28228216	939	939	939	939	0
69	20240530	191500	28228216	939	939	939	939	0
70	20240530	191400	28228216	939	939	939	939	0
71	20240530	191300	28228216	939	939	939	939	0
72	20240530	191200	28228216	939	939	939	939	0
73	20240530	191100	28228216	939	939	939	939	0
74	20240530	191000	28228216	939	939	939	939	0
75	20240530	190900	28228216	939	939	939	939	0
76	20240530	190800	28228216	939	939	939	939	0
77	20240530	190700	28228216	939	939	939	939	0
78	20240530	190600	28228216	939	939	939	939	0
79	20240530	190500	28228216	939	939	939	939	0
80	20240530	190400	28228216	939	939	939	939	0
81	20240530	190300	28228216	939	939	939	939	0
82	20240530	190200	28228216	939	939	939	939	0
83	20240530	190100	28228216	939	939	939	939	0
84	20240530	190000	28228216	939	939	939	939	0
85	20240530	185900	28228216	939	939	939	939	0
86	20240530	185800	28228216	939	939	939	939	0
87	20240530	185700	28228216	939	939	939	939	0
88	20240530	185600	28228216	939	939	939	939	0
89	20240530	185500	28228216	939	939	939	939	0
90	20240530	185400	28228216	939	939	939	939	0
91	20240530	185300	28228216	939	939	939	939	0
92	20240530	185200	28228216	939	939	939	939	7
93	20240530	185100	28228216	939	939	939	939	0
94	20240530	185000	28228216	939	939	939	939	0
95	20240530	184900	28228216	939	939	939	939	0
96	20240530	184800	28228216	939	939	939	939	0
97	20240530	184700	28228216	939	939	939	939	0
98	20240530	184600	28228216	939	939	939	939	0
99	20240530	184500	28228216	939	939	939	939	0
100	20240530	184400	28228216	939	939	939	939	0
101	20240530	184300	28228216	939	939	939	939	0
102	20240530	184200	28228216	939	939	939	939	0
103	20240530	184100	28228216	939	939	939	939	0
104	20240530	184000	28228216	939	939	939	939	0
105	20240530	183900	28228216	939	939	939	939	0
106	20240530	183800	28228216	939	939	939	939	0
107	20240530	183700	28228216	939	939	939	939	0
108	20240530	183600	28228216	939	939	939	939	0
109	20240530	183500	28228216	939	939	939	939	0
110	20240530	183400	28228216	939	939	939	939	0
111	20240530	183300	28228216	939	939	939	939	0
112	20240530	183200	28228216	939	939	939	939	0
113	20240530	183100	28228216	939	939	939	939	0
114	20240530	183000	28228216	939	939	939	939	0
115	20240530	182900	28228216	939	939	939	939	0
116	20240530	182800	28228216	939	939	939	939	0
117	20240530	182700	28228216	939	939	939	939	0
118	20240530	182600	28228216	939	939	939	939	0
119	20240530	182500	28228216	939	939	939	939	0
120	20240530	182400	28228216	939	939	939	939	0
121	20240530	182300	28228216	939	939	939	939	0
122	20240530	182200	28228216	939	939	939	939	7
123	20240530	182100	28228216	939	939	939	939	0
124	20240530	182000	28228216	939	939	939	939	0
125	20240530	181900	28228216	939	939	939	939	0
126	20240530	181800	28228216	939	939	939	939	0
127	20240530	181700	28228216	939	939	939	939	0
128	20240530	181600	28228216	939	939	939	939	0
129	20240530	181500	28228216	939	939	939	939	0
130	20240530	181400	28228216	939	939	939	939	0
131	20240530	181300	28228216	939	939	939	939	0
132	20240530	181200	28228216	939	939	939	939	0
133	20240530	181100	28228216	939	939	939	939	0
134	20240530	181000	28228216	939	939	939	939	0
135	20240530	180900	28228216	939	939	939	939	0
136	20240530	180800	28228216	939	939	939	939	0
137	20240530	180700	28228216	939	939	939	939	0
138	20240530	180600	28228216	939	939	939	939	0
139	20240530	180500	28228216	939	939	939	939	0
140	20240530	180400	28228216	939	939	939	939	0
141	20240530	180300	28228216	939	939	939	939	0
142	20240530	180200	28228216	939	939	939	939	0
143	20240530	180100	28228216	939	939	939	939	0
144	20240530	180000	28228216	939	939	939	939	0
145	20240530	175900	28228216	939	939	939	939	0
146	20240530	175800	28228216	939	939	939	939	0
147	20240530	175700	28228216	939	939	939	939	0
148	20240530	175600	28228216	939	939	939	939	0
149	20240530	175500	28228216	939	939	939	939	0
150	20240530	175400	28228216	939	939	939	939	0
151	20240530	175300	28228216	939	939	939	939	0
152	20240530	175200	28228216	939	939	939	939	7
153	20240530	175100	28228216	939	939	939	939	0
154	20240530	175000	28228216	939	939	939	939	0
155	20240530	174900	28228216	939	939	939	939	0
156	20240530	174800	28228216	939	939	939	939	0
157	20240530	174700	28228216	939	939	939	939	0
158	20240530	174600	28228216	939	939	939	939	0
159	20240530	174500	28228216	939	939	939	939	0
160	20240530	174400	28228216	939	939	939	939	0
161	20240530	174300	28228216	939	939	939	939	0
162	20240530	174200	28228216	939	939	939	939	0
163	20240530	174100	28228216	939	939	939	939	0
164	20240530	174000	28228216	939	939	939	939	0
165	20240530	173900	28228216	939	939	939	939	0
166	20240530	173800	28228216	939	939	939	939	0
167	20240530	173700	28228216	939	939	939	939	0
168	20240530	173600	28228216	939	939	939	939	0
169	20240530	173500	28228216	939	939	939	939	0
170	20240530	173400	28228216	939	939	939	939	0
171	20240530	173300	28228216	939	939	939	939	0
172	20240530	173200	28228216	939	939	939	939	0
173	20240530	173100	28228216	939	939	939	939	0
174	20240530	173000	28228216	939	939	939	939	0
175	20240530	172900	28228216	939	939	939	939	0
176	20240530	172800	28228216	939	939	939	939	0
177	20240530	172700	28228216	939	939	939	939	0
178	20240530	172600	28228216	939	939	939	939	0
179	20240530	172500	28228216	939	939	939	939	0
180	20240530	172400	28228216	939	939	939	939	0
181	20240530	172300	28228216	939	939	939	939	0
182	20240530	172200	28228216	939	939	939	939	7
183	20240530	172100	28228216	939	939	939	939	0
184	20240530	172000	28228216	939	939	939	939	0
185	20240530	171900	28228216	939	939	939	939	0
186	20240530	171800	28228216	939	939	939	939	0
187	20240530	171700	28228216	939	939	939	939	0
188	20240530	171600	28228216	939	939	939	939	0
189	20240530	171500	28228216	939	939	939	939	0
190	20240530	171400	28228216	939	939	939	939	0
191	20240530	171300	28228216	939	939	939	939	0
192	20240530	171200	28228216	939	939	939	939	0
193	20240530	171100	28228216	939	939	939	939	0
194	20240530	171000	28228216	939	939	939	939	0
195	20240530	170900	28228216	939	939	939	939	0
196	20240530	170800	28228216	939	939	939	939	0
197	20240530	170700	28228216	939	939	939	939	0
198	20240530	170600	28228216	939	939	939	939	0
199	20240530	170500	28228216	939	939	939	939	0
200	20240530	170400	28228216	939	939	939	939	0
201	20240530	170300	28228216	939	939	939	939	0
202	20240530	170200	28228216	939	939	939	939	0
203	20240530	170100	28228216	939	939	939	939	0
204	20240530	170000	28228216	939	939	939	939	0
205	20240530	165900	28228216	939	939	939	939	0
206	20240530	165800	28228216	939	939	939	939	0
207	20240530	165700	28228216	939	939	939	939	0
208	20240530	165600	28228216	939	939	939	939	0
209	20240530	165500	28228216	939	939	939	939	0
210	20240530	165400	28228216	939	939	939	939	0
211	20240530	165300	28228216	939	939	939	939	0
212	20240530	165200	28228216	939	939	939	939	7
213	20240530	165100	28228216	939	939	939	939	0
214	20240530	165000	28228216	939	939	939	939	0
215	20240530	164900	28228216	939	939	939	939	0
216	20240530	164800	28228216	939	939	939	939	0
217	20240530	164700	28228216	939	939	939	939	0
218	20240530	164600	28228216	939	939	939	939	0
219	20240530	164500	28228216	939	939	939	939	0
220	20240530	164400	28228216	939	939	939	939	0
221	20240530	164300	28228216	939	939	939	939	0
222	20240530	164200	28228216	939	939	939	939	0
223	20240530	164100	28228216	939	939	939	939	0
224	20240530	164000	28228216	939	939	939	939	0
225	20240530	163900	28228216	939	939	939	939	0
226	20240530	163800	28228216	939	939	939	939	0
227	20240530	163700	28228216	939	939	939	939	0
228	20240530	163600	28228216	939	939	939	939	0
229	20240530	163500	28228216	939	939	939	939	0
230	20240530	163400	28228216	939	939	939	939	0
231	20240530	163300	28228216	939	939	939	939	0
232	20240530	163200	28228216	939	939	939	939	0
233	20240530	163100	28228216	939	939	939	939	0
234	20240530	163000	28228216	939	939	939	939	0
235	20240530	162900	28228216	939	939	939	939	0
236	20240530	162800	28228216	939	939	939	939	0
237	20240530	162700	28228216	939	939	939	939	0
238	20240530	162600	28228216	939	939	939	939	0
239	20240530	162500	28228216	939	939	939	939	0
240	20240530	162400	28228216	939	939	939	939	0
241	20240530	162300	28228216	939	939	939	939	0
242	20240530	162200	28228216	939	939	939	939	7
243	20240530	162100	28228216	939	939	939	939	0
244	20240530	162000	28228216	939	939	939	939	0
245	20240530	161900	28228216	939	939	939	939	0
246	20240530	161800	28228216	939	939	939	939	0
247	20240530	161700	28228216	939	939	939	939	0
248	20240530	161600	28228216	939	939	939	939	0
249	20240530	161500	28228216	939	939	939	939	0
250	20240530	161400	28228216	939	939	939	939	0
251	20240530	161300	28228216	939	939	939	939	0
252	20240530	161200	28228216	939	939	939	939	0
253	20240530	161100	28228216	939	939	939	939	0
254	20240530	161000	28228216	939	939	939	939	0
255	20240530	160900	28228216	939	939	939	939	0
256	20240530	160800	28228216	939	939	939	939	0
257	20240530	160700	28228216	939	939	939	939	0
258	20240530	160600	28228216	939	939	939	939	0
259	20240530	160500	28228216	939	939	939	939	0
260	20240530	160400	28228216	939	939	939	939	0
261	20240530	160300	28228216	939	939	939	939	0
262	20240530	160200	28228216	939	939	939	939	0
263	20240530	160100	28228216	939	939	939	939	0
264	20240530	160000	28228216	939	939	939	939	0
265	20240530	155900	28228216	939	939	939	939	0
266	20240530	155800	28228216	939	939	939	939	0
267	20240530	155700	28228216	939	939	939	939	0
268	20240530	155600	28228216	939	939	939	939	0
269	20240530	155500	28228216	939	939	939	939	0
270	20240530	155400	28228216	939	939	939	939	0
271	20240530	155300	28228216	939	939	939	939	0
272	20240530	155200	28228216	939	939	939	939	7
273	20240530	155100	28228216	939	939	939	939	0
274	20240530	155000	28228216	939	939	939	939	0
275	20240530	154900	28228216	939	939	939	939	0
276	20240530	154800	28228216	939	939	939	939	0
277	20240530	154700	28228216	939	939	939	939	0
278	20240530	154600	28228216	939	939	939	939	0
279	20240530	154500	28228216	939	939	939	939	0
280	20240530	154400	28228216	939	939	939	939	0
281	20240530	154300	28228216	939	939	939	939	0
282	20240530	154200	28228216	939	939	939	939	0
283	20240530	154100	28228216	939	939	939	939	0
284	20240530	154000	28228216	939	939	939	939	0
285	20240530	153900	28228216	939	939	939	939	0
286	20240530	153800	28228216	939	939	939	939	0
287	20240530	153700	28228216	939	939	939	939	0
288	20240530	153600	28228216	939	939	939	939	0
289	20240530	153500	28228216	939	939	939	939	0
290	20240530	153400	28228216	939	939	939	939	0
291	20240530	153300	28228216	939	939	939	939	0
292	20240530	153200	28228216	939	939	939	939	0
293	20240530	153100	28228216	939	939	939	939	0
294	20240530	153000	28228216	939	939	939	939	7
295	20240530	152900	28221643	936	936	936	936	0
296	20240530	152800	28221643	936	936	936	936	0
297	20240530	152700	28221643	936	936	936	936	0
298	20240530	152600	28221643	936	936	936	936	0
299	20240530	152500	28221643	936	936	936	936	0
300	20240530	152400	28221643	936	936	936	936	0
301	20240530	152300	28221643	936	936	936	936	0
302	20240530	152200	28221643	936	936	936	936	0
303	20240530	152100	28221643	936	936	936	936	0
304	20240530	152000	28221643	936	936	936	936	0
305	20240530	151900	28221643	936	936	936	936	48
306	20240530	151800	28176715	937	937	937	937	1
307	20240530	151700	28175778	936	936	936	936	19
308	20240530	151600	28157994	937	937	937	937	23
309	20240530	151500	28136443	937	937	937	937	24
310	20240530	151400	28113955	938	938	938	938	22
311	20240530	151300	28093319	938	937	938	937	19
312	20240530	151200	28075515	937	937	937	937	0
313	20240530	151100	28075515	937	937	937	937	18
314	20240530	151000	28058649	938	938	938	938	0
315	20240530	150900	28058649	938	938	938	938	20
316	20240530	150800	28039889	937	937	937	937	0
317	20240530	150700	28039889	937	937	937	937	0
318	20240530	150600	28039889	937	939	942	937	25
319	20240530	150500	28016443	942	938	942	938	9
320	20240530	150400	28007981	938	938	942	938	22
321	20240530	150300	27987333	937	937	937	937	0
322	20240530	150200	27987333	937	937	937	937	18
323	20240530	150100	27970467	937	937	937	937	18
324	20240530	150000	27953601	937	937	937	937	0
325	20240530	145900	27953601	937	937	937	937	18
326	20240530	145800	27936735	938	936	938	936	22
327	20240530	145700	27916111	935	935	935	935	18
328	20240530	145600	27899281	935	936	936	935	655
329	20240530	145500	27286492	937	937	937	937	12
330	20240530	145400	27275248	937	937	937	937	18
331	20240530	145300	27258382	942	938	943	938	22
332	20240530	145200	27237666	938	936	938	936	22
333	20240530	145100	27217042	936	936	936	936	2
334	20240530	145000	27215170	936	935	936	935	29
335	20240530	144900	27188045	935	935	935	935	0
336	20240530	144800	27188045	935	935	935	935	18
337	20240530	144700	27171215	935	935	935	935	0
338	20240530	144600	27171215	935	936	936	935	36
339	20240530	144500	27137537	936	936	936	936	0
340	20240530	144400	27137537	936	936	936	936	0
341	20240530	144300	27137537	936	936	936	936	0
342	20240530	144200	27137537	936	936	936	936	0
343	20240530	144100	27137537	936	936	936	936	20
344	20240530	144000	27118817	937	937	937	937	16
345	20240530	143900	27103825	938	938	938	938	0
346	20240530	143800	27103825	938	937	942	937	30
347	20240530	143700	27075683	937	937	937	937	0
348	20240530	143600	27075683	937	937	937	937	18
349	20240530	143500	27058817	941	941	941	941	0
350	20240530	143400	27058817	941	937	941	937	37
351	20240530	143300	27024075	937	937	937	937	0
352	20240530	143200	27024075	937	937	937	937	18
353	20240530	143100	27007209	937	937	937	937	18
354	20240530	143000	26990343	940	937	940	937	383
355	20240530	142900	26630326	937	938	940	937	224
356	20240530	142800	26419819	939	937	939	937	68
357	20240530	142700	26356033	935	936	936	935	18
358	20240530	142600	26339191	936	936	936	936	0
359	20240530	142500	26339191	936	936	936	936	18
360	20240530	142400	26322343	937	935	937	935	1019
361	20240530	142300	25367691	936	936	936	936	0
362	20240530	142200	25367691	936	935	936	935	35
363	20240530	142100	25334949	937	937	937	937	0
364	20240530	142000	25334949	937	936	937	936	20
365	20240530	141900	25316227	937	937	937	937	0
366	20240530	141800	25316227	937	937	937	937	0
367	20240530	141700	25316227	937	936	937	936	20
368	20240530	141600	25297493	936	937	937	936	38
369	20240530	141500	25261899	936	936	936	936	18
370	20240530	141400	25245051	935	935	935	935	0
371	20240530	141300	25245051	935	935	935	935	18
372	20240530	141200	25228221	935	936	936	935	500
373	20240530	141100	24760556	936	936	936	936	18
374	20240530	141000	24743708	936	936	936	936	0
375	20240530	140900	24743708	936	936	936	936	18
376	20240530	140800	24726860	936	936	936	936	18
377	20240530	140700	24710012	936	936	936	936	1923
378	20240530	140600	22910084	935	935	935	935	18
379	20240530	140500	22893254	935	935	935	935	0
380	20240530	140400	22893254	935	935	935	935	18
381	20240530	140300	22876424	935	935	935	935	0
382	20240530	140200	22876424	935	935	935	935	52
383	20240530	140100	22827804	935	935	935	935	18
384	20240530	140000	22810974	935	935	935	935	0
385	20240530	135900	22810974	935	935	935	935	18
386	20240530	135800	22794144	935	935	935	935	0
387	20240530	135700	22794144	935	935	935	935	18
388	20240530	135600	22777314	935	935	935	935	0
389	20240530	135500	22777314	935	935	935	935	19
390	20240530	135400	22759549	935	935	935	935	0
391	20240530	135300	22759549	935	935	935	935	18
392	20240530	135200	22742719	935	935	935	935	18
393	20240530	135100	22725889	935	935	935	935	0
394	20240530	135000	22725889	935	935	935	935	18
395	20240530	134900	22709059	935	935	935	935	0
396	20240530	134800	22709059	935	935	935	935	18
397	20240530	134700	22692229	935	935	935	935	0
398	20240530	134600	22692229	935	935	935	935	29
399	20240530	134500	22665114	935	935	935	935	2763
400	20240530	134400	20081709	935	935	935	935	0
401	20240530	134300	20081709	935	935	935	935	18
402	20240530	134200	20064879	935	935	935	935	0
403	20240530	134100	20064879	935	935	935	935	29
404	20240530	134000	20037764	935	935	935	935	0
405	20240530	133900	20037764	935	935	935	935	18
406	20240530	133800	20020934	935	935	935	935	522
407	20240530	133700	19532864	935	935	935	935	0
408	20240530	133600	19532864	935	935	935	935	18
409	20240530	133500	19516034	935	935	935	935	0
410	20240530	133400	19516034	935	935	935	935	18
411	20240530	133300	19499204	935	935	935	935	0
412	20240530	133200	19499204	935	935	935	935	18
413	20240530	133100	19482374	935	935	935	935	18
414	20240530	133000	19465544	935	935	935	935	0
415	20240530	132900	19465544	935	935	935	935	19
416	20240530	132800	19447779	935	935	935	935	0
417	20240530	132700	19447779	935	935	935	935	18
418	20240530	132600	19430949	935	935	935	935	0
419	20240530	132500	19430949	935	935	935	935	18
420	20240530	132400	19414119	935	935	935	935	0
421	20240530	132300	19414119	935	935	935	935	18
422	20240530	132200	19397289	935	935	935	935	18
423	20240530	132100	19380459	935	935	935	935	0
424	20240530	132000	19380459	935	935	935	935	18
425	20240530	131900	19363629	935	935	935	935	0
426	20240530	131800	19363629	935	936	936	935	49
427	20240530	131700	19317783	935	935	935	935	268
428	20240530	131600	19067203	935	935	935	935	18
429	20240530	131500	19050373	935	935	935	935	827
430	20240530	131400	18277128	936	936	936	936	3
431	20240530	131300	18274320	935	935	935	935	18
432	20240530	131200	18257490	935	935	935	935	0
433	20240530	131100	18257490	935	935	935	935	18
434	20240530	131000	18240660	935	935	935	935	0
435	20240530	130900	18240660	935	935	935	935	18
436	20240530	130800	18223830	935	935	935	935	18
437	20240530	130700	18207000	935	935	935	935	0
438	20240530	130600	18207000	935	935	935	935	18
439	20240530	130500	18190170	936	936	936	936	2
440	20240530	130400	18188298	935	935	935	935	18
441	20240530	130300	18171468	935	935	935	935	0
442	20240530	130200	18171468	935	935	935	935	19
443	20240530	130100	18153703	935	935	935	935	0
444	20240530	130000	18153703	935	935	935	935	18
445	20240530	125900	18136873	935	935	935	935	18
446	20240530	125800	18120043	935	935	935	935	0
447	20240530	125700	18120043	935	935	935	935	18
448	20240530	125600	18103213	935	935	935	935	0
449	20240530	125500	18103213	935	935	935	935	18
450	20240530	125400	18086383	935	935	935	935	0
451	20240530	125300	18086383	935	935	935	935	18
452	20240530	125200	18069553	935	935	935	935	18
453	20240530	125100	18052723	935	935	935	935	0
454	20240530	125000	18052723	935	935	935	935	18
455	20240530	124900	18035893	936	936	936	936	1
456	20240530	124800	18034957	935	935	935	935	18
457	20240530	124700	18018127	935	935	935	935	0
458	20240530	124600	18018127	935	935	935	935	18
459	20240530	124500	18001297	935	935	935	935	18
460	20240530	124400	17984467	935	935	935	935	0
461	20240530	124300	17984467	935	935	935	935	18
462	20240530	124200	17967637	935	935	935	935	0
463	20240530	124100	17967637	935	935	935	935	18
464	20240530	124000	17950807	935	935	935	935	0
465	20240530	123900	17950807	935	935	935	935	18
466	20240530	123800	17933977	936	935	936	935	175
467	20240530	123700	17770195	936	936	936	936	1
468	20240530	123600	17769259	936	935	936	935	28
469	20240530	123500	17743069	935	935	935	935	0
470	20240530	123400	17743069	935	936	936	935	20
471	20240530	123300	17724368	935	935	935	935	0
472	20240530	123200	17724368	935	935	935	935	18
473	20240530	123100	17707538	935	935	935	935	0
474	20240530	123000	17707538	935	935	935	935	18
475	20240530	122900	17690708	935	935	935	935	18
476	20240530	122800	17673878	935	935	935	935	0
477	20240530	122700	17673878	935	935	935	935	18
478	20240530	122600	17657048	935	935	935	935	160
479	20240530	122500	17507448	935	935	935	935	18
480	20240530	122400	17490618	935	935	935	935	0
481	20240530	122300	17490618	935	935	935	935	18
482	20240530	122200	17473788	935	935	935	935	18
483	20240530	122100	17456958	935	935	935	935	0
484	20240530	122000	17456958	935	935	935	935	18
485	20240530	121900	17440128	936	936	936	936	3
486	20240530	121800	17437320	935	935	935	935	18
487	20240530	121700	17420490	935	935	935	935	10
488	20240530	121600	17411140	935	935	935	935	18
489	20240530	121500	17394310	935	935	935	935	18
490	20240530	121400	17377480	935	935	935	935	0
491	20240530	121300	17377480	935	935	935	935	18
492	20240530	121200	17360650	935	935	935	935	0
493	20240530	121100	17360650	935	935	935	935	18
494	20240530	121000	17343820	935	935	935	935	0
495	20240530	120900	17343820	935	935	935	935	18
496	20240530	120800	17326990	935	935	935	935	0
497	20240530	120700	17326990	935	935	935	935	19
498	20240530	120600	17309225	935	935	935	935	18
499	20240530	120500	17292395	935	935	935	935	0
500	20240530	120400	17292395	935	935	935	935	1436
501	20240530	120300	15949735	935	935	935	935	0
502	20240530	120200	15949735	935	935	935	935	18
503	20240530	120100	15932905	936	936	936	936	1
504	20240530	120000	15931969	935	935	935	935	18
505	20240530	115900	15915139	935	935	935	935	18
506	20240530	115800	15898309	935	935	935	935	0
507	20240530	115700	15898309	935	935	935	935	18
508	20240530	115600	15881479	935	935	935	935	0
509	20240530	115500	15881479	935	935	935	935	18
510	20240530	115400	15864649	935	935	935	935	0
511	20240530	115300	15864649	935	935	935	935	18
512	20240530	115200	15847819	935	935	935	935	18
513	20240530	115100	15830989	935	935	935	935	0
514	20240530	115000	15830989	935	935	935	935	18
515	20240530	114900	15814159	935	935	935	935	0
516	20240530	114800	15814159	935	935	935	935	18
517	20240530	114700	15797329	935	935	935	935	0
518	20240530	114600	15797329	935	935	935	935	18
519	20240530	114500	15780499	935	935	935	935	18
520	20240530	114400	15763669	935	935	935	935	0
521	20240530	114300	15763669	935	935	935	935	18
522	20240530	114200	15746839	936	936	936	936	20
523	20240530	114100	15728119	935	935	935	935	18
524	20240530	114000	15711289	935	935	935	935	0
525	20240530	113900	15711289	935	935	935	935	19
526	20240530	113800	15693524	936	936	936	936	2
527	20240530	113700	15691652	935	935	935	935	18
528	20240530	113600	15674822	935	935	935	935	18
529	20240530	113500	15657992	935	935	935	935	0
530	20240530	113400	15657992	935	935	935	935	18
531	20240530	113300	15641162	935	935	935	935	0
532	20240530	113200	15641162	935	935	935	935	18
533	20240530	113100	15624332	935	935	935	935	0
534	20240530	113000	15624332	935	935	935	935	18
535	20240530	112900	15607502	935	935	935	935	18
536	20240530	112800	15590672	935	935	935	935	0
537	20240530	112700	15590672	935	935	935	935	18
538	20240530	112600	15573842	935	935	935	935	0
539	20240530	112500	15573842	935	935	935	935	18
540	20240530	112400	15557012	935	935	935	935	0
541	20240530	112300	15557012	935	935	935	935	18
542	20240530	112200	15540182	935	935	935	935	18
543	20240530	112100	15523352	935	935	935	935	0
544	20240530	112000	15523352	935	935	935	935	18
545	20240530	111900	15506522	935	935	935	935	1132
546	20240530	111800	14448102	935	935	935	935	18
547	20240530	111700	14431272	935	935	935	935	0
548	20240530	111600	14431272	935	935	935	935	3950
549	20240530	111500	10738022	936	935	936	935	154
550	20240530	111400	10593896	935	935	935	935	0
551	20240530	111300	10593896	935	935	935	935	19
552	20240530	111200	10576131	935	935	935	935	0
553	20240530	111100	10576131	935	935	935	935	18
554	20240530	111000	10559301	935	935	935	935	0
555	20240530	110900	10559301	935	935	935	935	18
556	20240530	110800	10542471	935	935	935	935	0
557	20240530	110700	10542471	935	935	935	935	18
558	20240530	110600	10525641	935	935	935	935	18
559	20240530	110500	10508811	935	935	935	935	0
560	20240530	110400	10508811	935	935	935	935	18
561	20240530	110300	10491981	935	935	935	935	0
562	20240530	110200	10491981	935	935	935	935	18
563	20240530	110100	10475151	935	935	935	935	0
564	20240530	110000	10475151	935	935	935	935	1166
565	20240530	105900	9384941	935	935	935	935	18
566	20240530	105800	9368111	935	935	935	935	0
567	20240530	105700	9368111	935	935	935	935	18
568	20240530	105600	9351281	935	935	935	935	0
569	20240530	105500	9351281	935	935	935	935	18
570	20240530	105400	9334451	935	935	935	935	0
571	20240530	105300	9334451	935	935	935	935	267
572	20240530	105200	9084806	935	935	935	935	0
573	20240530	105100	9084806	935	935	935	935	267
574	20240530	105000	8835161	935	936	936	935	57
575	20240530	104900	8781865	935	935	935	935	0
576	20240530	104800	8781865	935	935	935	935	0
577	20240530	104700	8781865	935	935	935	935	210
578	20240530	104600	8585515	935	935	935	935	23
579	20240530	104500	8564010	936	936	936	936	0
580	20240530	104400	8564010	936	936	936	936	18
581	20240530	104300	8547162	936	936	936	936	18
582	20240530	104200	8530314	935	936	936	935	540
583	20240530	104100	8025385	937	937	937	937	14
584	20240530	104000	8012267	939	938	939	938	2
585	20240530	103900	8010390	937	937	937	937	18
586	20240530	103800	7993524	937	937	937	937	0
587	20240530	103700	7993524	937	936	939	936	93
588	20240530	103600	7906346	935	935	935	935	18
589	20240530	103500	7889516	936	936	936	936	0
590	20240530	103400	7889516	936	936	936	936	15
591	20240530	103300	7875476	936	936	936	936	0
592	20240530	103200	7875476	936	936	936	936	18
593	20240530	103100	7858628	936	936	936	936	0
594	20240530	103000	7858628	936	936	936	936	18
595	20240530	102900	7841780	936	936	936	936	0
596	20240530	102800	7841780	936	936	936	936	17
597	20240530	102700	7825868	937	937	937	937	1
598	20240530	102600	7824931	938	938	938	938	200
599	20240530	102500	7637331	936	937	937	936	18
600	20240530	102400	7620468	937	937	937	937	18
601	20240530	102300	7603602	937	937	937	937	0
602	20240530	102200	7603602	937	937	937	937	18
603	20240530	102100	7586736	937	937	937	937	0
604	20240530	102000	7586736	937	937	937	937	18
605	20240530	101900	7569870	938	938	938	938	130
606	20240530	101800	7447930	937	936	937	936	101
607	20240530	101700	7353311	935	935	935	935	0
608	20240530	101600	7353311	935	935	935	935	18
609	20240530	101500	7336481	935	935	935	935	0
610	20240530	101400	7336481	935	935	935	935	18
611	20240530	101300	7319651	935	935	935	935	18
612	20240530	101200	7302821	935	935	935	935	0
613	20240530	101100	7302821	935	935	935	935	18
614	20240530	101000	7285991	935	935	935	935	0
615	20240530	100900	7285991	935	935	935	935	18
616	20240530	100800	7269161	935	935	935	935	0
617	20240530	100700	7269161	935	935	935	935	18
618	20240530	100600	7252331	935	935	935	935	18
619	20240530	100500	7235501	937	937	937	937	0
620	20240530	100400	7235501	937	937	937	937	0
621	20240530	100300	7235501	937	936	937	936	22
622	20240530	100200	7214905	937	937	937	937	0
623	20240530	100100	7214905	937	936	937	936	19
624	20240530	100000	7197120	937	936	937	936	10
625	20240530	095900	7187759	935	935	935	935	18
626	20240530	095800	7170929	935	935	935	935	33
627	20240530	095700	7140074	935	936	936	935	20
628	20240530	095600	7121372	935	935	935	935	0
629	20240530	095500	7121372	935	935	935	935	18
630	20240530	095400	7104542	936	936	936	936	1
631	20240530	095300	7103606	936	935	936	935	25
632	20240530	095200	7080224	935	935	935	935	0
633	20240530	095100	7080224	935	935	935	935	0
634	20240530	095000	7080224	935	936	936	935	18
635	20240530	094900	7063389	935	935	935	935	0
636	20240530	094800	7063389	935	935	935	935	18
637	20240530	094700	7046559	935	935	935	935	18
638	20240530	094600	7029729	935	935	935	935	18
639	20240530	094500	7012899	935	935	935	935	0
640	20240530	094400	7012899	935	935	935	935	18
641	20240530	094300	6996069	935	935	935	935	0
642	20240530	094200	6996069	935	935	935	935	29
643	20240530	094100	6968954	937	937	937	937	0
644	20240530	094000	6968954	937	934	937	934	800
645	20240530	093900	6219408	937	937	937	937	0
646	20240530	093800	6219408	937	935	937	935	100
647	20240530	093700	6125714	937	933	937	933	1018
648	20240530	093600	5171974	933	933	933	933	11
649	20240530	093500	5161711	934	934	934	934	0
650	20240530	093400	5161711	934	933	934	933	29
651	20240530	093300	5134643	933	933	933	933	18
652	20240530	093200	5117849	932	932	932	932	36
653	20240530	093100	5084297	932	932	932	932	11
654	20240530	093000	5074045	932	932	932	932	18
655	20240530	092900	5057269	933	933	933	933	0
656	20240530	092800	5057269	933	933	933	933	608
657	20240530	092700	4490005	933	933	933	933	0
658	20240530	092600	4490005	933	933	933	933	0
659	20240530	092500	4490005	933	933	933	933	18
660	20240530	092400	4473211	933	933	933	933	912
661	20240530	092300	3622315	933	933	933	933	26
662	20240530	092200	3598057	933	933	933	933	0
663	20240530	092100	3598057	933	933	933	933	12
664	20240530	092000	3586861	937	934	937	934	504
665	20240530	091900	3115694	935	935	935	935	0
666	20240530	091800	3115694	935	935	935	935	0
667	20240530	091700	3115694	935	935	935	935	0
668	20240530	091600	3115694	935	935	935	935	0
669	20240530	091500	3115694	935	935	935	935	1
670	20240530	091400	3114759	937	933	937	933	1187
671	20240530	091300	2004464	933	933	933	933	0
672	20240530	091200	2004464	933	933	933	933	3
673	20240530	091100	2001665	933	933	933	933	0
674	20240530	091000	2001665	933	932	933	932	260
675	20240530	090900	1759228	932	932	932	932	0
676	20240530	090800	1759228	932	932	932	932	0
677	20240530	090700	1759228	932	932	932	932	26
678	20240530	090600	1734996	932	932	932	932	401
679	20240530	090500	1361264	932	933	933	932	399
680	20240530	090400	989129	933	933	933	933	44
681	20240530	090300	948077	933	934	934	933	51
682	20240530	090200	900444	934	934	934	934	10
683	20240530	090100	891104	933	933	933	933	715
684	20240530	090000	224009	933	937	937	933	125