KissMeData/208710/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	201600	157518263	889	889	889	889	2551
3	20230531	201500	157518263	889	889	889	889	0
4	20230531	201400	157518263	889	889	889	889	0
5	20230531	201300	157518263	889	889	889	889	0
6	20230531	201200	157518263	889	889	889	889	0
7	20230531	201100	157518263	889	889	889	889	0
8	20230531	201000	157518263	889	889	889	889	0
9	20230531	200900	157518263	889	889	889	889	0
10	20230531	200800	157518263	889	889	889	889	0
11	20230531	200700	157518263	889	889	889	889	0
12	20230531	200600	157518263	889	889	889	889	0
13	20230531	200500	157518263	889	889	889	889	0
14	20230531	200400	157518263	889	889	889	889	0
15	20230531	200300	157518263	889	889	889	889	0
16	20230531	200200	157518263	889	889	889	889	0
17	20230531	200100	157518263	889	889	889	889	0
18	20230531	200000	157518263	889	889	889	889	0
19	20230531	195900	157518263	889	889	889	889	0
20	20230531	195800	157518263	889	889	889	889	0
21	20230531	195700	157518263	889	889	889	889	0
22	20230531	195600	157518263	889	889	889	889	0
23	20230531	195500	157518263	889	889	889	889	0
24	20230531	195400	157518263	889	889	889	889	0
25	20230531	195300	157518263	889	889	889	889	0
26	20230531	195200	157518263	889	889	889	889	0
27	20230531	195100	157518263	889	889	889	889	0
28	20230531	195000	157518263	889	889	889	889	0
29	20230531	194900	157518263	889	889	889	889	0
30	20230531	194800	157518263	889	889	889	889	0
31	20230531	194700	157518263	889	889	889	889	0
32	20230531	194600	157518263	889	889	889	889	2551
33	20230531	194500	157518263	889	889	889	889	0
34	20230531	194400	157518263	889	889	889	889	0
35	20230531	194300	157518263	889	889	889	889	0
36	20230531	194200	157518263	889	889	889	889	0
37	20230531	194100	157518263	889	889	889	889	0
38	20230531	194000	157518263	889	889	889	889	0
39	20230531	193900	157518263	889	889	889	889	0
40	20230531	193800	157518263	889	889	889	889	0
41	20230531	193700	157518263	889	889	889	889	0
42	20230531	193600	157518263	889	889	889	889	0
43	20230531	193500	157518263	889	889	889	889	0
44	20230531	193400	157518263	889	889	889	889	0
45	20230531	193300	157518263	889	889	889	889	0
46	20230531	193200	157518263	889	889	889	889	0
47	20230531	193100	157518263	889	889	889	889	0
48	20230531	193000	157518263	889	889	889	889	0
49	20230531	192900	157518263	889	889	889	889	0
50	20230531	192800	157518263	889	889	889	889	0
51	20230531	192700	157518263	889	889	889	889	0
52	20230531	192600	157518263	889	889	889	889	0
53	20230531	192500	157518263	889	889	889	889	0
54	20230531	192400	157518263	889	889	889	889	0
55	20230531	192300	157518263	889	889	889	889	0
56	20230531	192200	157518263	889	889	889	889	0
57	20230531	192100	157518263	889	889	889	889	0
58	20230531	192000	157518263	889	889	889	889	0
59	20230531	191900	157518263	889	889	889	889	0
60	20230531	191800	157518263	889	889	889	889	0
61	20230531	191700	157518263	889	889	889	889	0
62	20230531	191600	157518263	889	889	889	889	2551
63	20230531	191500	157518263	889	889	889	889	0
64	20230531	191400	157518263	889	889	889	889	0
65	20230531	191300	157518263	889	889	889	889	0
66	20230531	191200	157518263	889	889	889	889	0
67	20230531	191100	157518263	889	889	889	889	0
68	20230531	191000	157518263	889	889	889	889	0
69	20230531	190900	157518263	889	889	889	889	0
70	20230531	190800	157518263	889	889	889	889	0
71	20230531	190700	157518263	889	889	889	889	0
72	20230531	190600	157518263	889	889	889	889	0
73	20230531	190500	157518263	889	889	889	889	0
74	20230531	190400	157518263	889	889	889	889	0
75	20230531	190300	157518263	889	889	889	889	0
76	20230531	190200	157518263	889	889	889	889	0
77	20230531	190100	157518263	889	889	889	889	0
78	20230531	190000	157518263	889	889	889	889	0
79	20230531	185900	157518263	889	889	889	889	0
80	20230531	185800	157518263	889	889	889	889	0
81	20230531	185700	157518263	889	889	889	889	0
82	20230531	185600	157518263	889	889	889	889	0
83	20230531	185500	157518263	889	889	889	889	0
84	20230531	185400	157518263	889	889	889	889	0
85	20230531	185300	157518263	889	889	889	889	0
86	20230531	185200	157518263	889	889	889	889	0
87	20230531	185100	157518263	889	889	889	889	0
88	20230531	185000	157518263	889	889	889	889	0
89	20230531	184900	157518263	889	889	889	889	0
90	20230531	184800	157518263	889	889	889	889	0
91	20230531	184700	157518263	889	889	889	889	0
92	20230531	184600	157518263	889	889	889	889	2551
93	20230531	184500	157518263	889	889	889	889	0
94	20230531	184400	157518263	889	889	889	889	0
95	20230531	184300	157518263	889	889	889	889	0
96	20230531	184200	157518263	889	889	889	889	0
97	20230531	184100	157518263	889	889	889	889	0
98	20230531	184000	157518263	889	889	889	889	0
99	20230531	183900	157518263	889	889	889	889	0
100	20230531	183800	157518263	889	889	889	889	0
101	20230531	183700	157518263	889	889	889	889	0
102	20230531	183600	157518263	889	889	889	889	0
103	20230531	183500	157518263	889	889	889	889	0
104	20230531	183400	157518263	889	889	889	889	0
105	20230531	183300	157518263	889	889	889	889	0
106	20230531	183200	157518263	889	889	889	889	0
107	20230531	183100	157518263	889	889	889	889	0
108	20230531	183000	157518263	889	889	889	889	0
109	20230531	182900	157518263	889	889	889	889	0
110	20230531	182800	157518263	889	889	889	889	0
111	20230531	182700	157518263	889	889	889	889	0
112	20230531	182600	157518263	889	889	889	889	0
113	20230531	182500	157518263	889	889	889	889	0
114	20230531	182400	157518263	889	889	889	889	0
115	20230531	182300	157518263	889	889	889	889	0
116	20230531	182200	157518263	889	889	889	889	0
117	20230531	182100	157518263	889	889	889	889	0
118	20230531	182000	157518263	889	889	889	889	0
119	20230531	181900	157518263	889	889	889	889	0
120	20230531	181800	157518263	889	889	889	889	0
121	20230531	181700	157518263	889	889	889	889	0
122	20230531	181600	157518263	889	889	889	889	2551
123	20230531	181500	157518263	889	889	889	889	0
124	20230531	181400	157518263	889	889	889	889	0
125	20230531	181300	157518263	889	889	889	889	0
126	20230531	181200	157518263	889	889	889	889	0
127	20230531	181100	157518263	889	889	889	889	0
128	20230531	181000	157518263	889	889	889	889	0
129	20230531	180900	157518263	889	889	889	889	0
130	20230531	180800	157518263	889	889	889	889	0
131	20230531	180700	157518263	889	889	889	889	0
132	20230531	180600	157518263	889	889	889	889	0
133	20230531	180500	157518263	889	889	889	889	0
134	20230531	180400	157518263	889	889	889	889	0
135	20230531	180300	157518263	889	889	889	889	0
136	20230531	180200	157518263	889	889	889	889	0
137	20230531	180100	157518263	889	889	889	889	0
138	20230531	180000	157518263	889	889	889	889	0
139	20230531	175900	157518263	889	889	889	889	0
140	20230531	175800	157518263	889	889	889	889	0
141	20230531	175700	157518263	889	889	889	889	0
142	20230531	175600	157518263	889	889	889	889	0
143	20230531	175500	157518263	889	889	889	889	0
144	20230531	175400	157518263	889	889	889	889	0
145	20230531	175300	157518263	889	889	889	889	0
146	20230531	175200	157518263	889	889	889	889	0
147	20230531	175100	157518263	889	889	889	889	0
148	20230531	175000	157518263	889	889	889	889	0
149	20230531	174900	157518263	889	889	889	889	0
150	20230531	174800	157518263	889	889	889	889	0
151	20230531	174700	157518263	889	889	889	889	0
152	20230531	174600	157518263	889	889	889	889	2551
153	20230531	174500	157518263	889	889	889	889	0
154	20230531	174400	157518263	889	889	889	889	0
155	20230531	174300	157518263	889	889	889	889	0
156	20230531	174200	157518263	889	889	889	889	0
157	20230531	174100	157518263	889	889	889	889	0
158	20230531	174000	157518263	889	889	889	889	0
159	20230531	173900	157518263	889	889	889	889	0
160	20230531	173800	157518263	889	889	889	889	0
161	20230531	173700	157518263	889	889	889	889	0
162	20230531	173600	157518263	889	889	889	889	0
163	20230531	173500	157518263	889	889	889	889	0
164	20230531	173400	157518263	889	889	889	889	0
165	20230531	173300	157518263	889	889	889	889	0
166	20230531	173200	157518263	889	889	889	889	0
167	20230531	173100	157518263	889	889	889	889	0
168	20230531	173000	157518263	889	889	889	889	0
169	20230531	172900	157518263	889	889	889	889	0
170	20230531	172800	157518263	889	889	889	889	0
171	20230531	172700	157518263	889	889	889	889	0
172	20230531	172600	157518263	889	889	889	889	0
173	20230531	172500	157518263	889	889	889	889	0
174	20230531	172400	157518263	889	889	889	889	0
175	20230531	172300	157518263	889	889	889	889	0
176	20230531	172200	157518263	889	889	889	889	0
177	20230531	172100	157518263	889	889	889	889	0
178	20230531	172000	157518263	889	889	889	889	0
179	20230531	171900	157518263	889	889	889	889	0
180	20230531	171800	157518263	889	889	889	889	0
181	20230531	171700	157518263	889	889	889	889	0
182	20230531	171600	157518263	889	889	889	889	2551
183	20230531	171500	157518263	889	889	889	889	0
184	20230531	171400	157518263	889	889	889	889	0
185	20230531	171300	157518263	889	889	889	889	0
186	20230531	171200	157518263	889	889	889	889	0
187	20230531	171100	157518263	889	889	889	889	0
188	20230531	171000	157518263	889	889	889	889	0
189	20230531	170900	157518263	889	889	889	889	0
190	20230531	170800	157518263	889	889	889	889	0
191	20230531	170700	157518263	889	889	889	889	0
192	20230531	170600	157518263	889	889	889	889	0
193	20230531	170500	157518263	889	889	889	889	0
194	20230531	170400	157518263	889	889	889	889	0
195	20230531	170300	157518263	889	889	889	889	0
196	20230531	170200	157518263	889	889	889	889	0
197	20230531	170100	157518263	889	889	889	889	0
198	20230531	170000	157518263	889	889	889	889	0
199	20230531	165900	157518263	889	889	889	889	0
200	20230531	165800	157518263	889	889	889	889	0
201	20230531	165700	157518263	889	889	889	889	0
202	20230531	165600	157518263	889	889	889	889	0
203	20230531	165500	157518263	889	889	889	889	0
204	20230531	165400	157518263	889	889	889	889	0
205	20230531	165300	157518263	889	889	889	889	0
206	20230531	165200	157518263	889	889	889	889	0
207	20230531	165100	157518263	889	889	889	889	0
208	20230531	165000	157518263	889	889	889	889	0
209	20230531	164900	157518263	889	889	889	889	0
210	20230531	164800	157518263	889	889	889	889	0
211	20230531	164700	157518263	889	889	889	889	0
212	20230531	164600	157518263	889	889	889	889	2551
213	20230531	164500	157518263	889	889	889	889	0
214	20230531	164400	157518263	889	889	889	889	0
215	20230531	164300	157518263	889	889	889	889	0
216	20230531	164200	157518263	889	889	889	889	0
217	20230531	164100	157518263	889	889	889	889	0
218	20230531	164000	157518263	889	889	889	889	0
219	20230531	163900	157518263	889	889	889	889	0
220	20230531	163800	157518263	889	889	889	889	0
221	20230531	163700	157518263	889	889	889	889	0
222	20230531	163600	157518263	889	889	889	889	0
223	20230531	163500	157518263	889	889	889	889	0
224	20230531	163400	157518263	889	889	889	889	0
225	20230531	163300	157518263	889	889	889	889	0
226	20230531	163200	157518263	889	889	889	889	0
227	20230531	163100	157518263	889	889	889	889	0
228	20230531	163000	157518263	889	889	889	889	0
229	20230531	162900	157518263	889	889	889	889	0
230	20230531	162800	157518263	889	889	889	889	0
231	20230531	162700	157518263	889	889	889	889	0
232	20230531	162600	157518263	889	889	889	889	0
233	20230531	162500	157518263	889	889	889	889	0
234	20230531	162400	157518263	889	889	889	889	0
235	20230531	162300	157518263	889	889	889	889	0
236	20230531	162200	157518263	889	889	889	889	0
237	20230531	162100	157518263	889	889	889	889	0
238	20230531	162000	157518263	889	889	889	889	0
239	20230531	161900	157518263	889	889	889	889	0
240	20230531	161800	157518263	889	889	889	889	0
241	20230531	161700	157518263	889	889	889	889	0
242	20230531	161600	157518263	889	889	889	889	2551
243	20230531	161500	157518263	889	889	889	889	0
244	20230531	161400	157518263	889	889	889	889	0
245	20230531	161300	157518263	889	889	889	889	0
246	20230531	161200	157518263	889	889	889	889	0
247	20230531	161100	157518263	889	889	889	889	0
248	20230531	161000	157518263	889	889	889	889	0
249	20230531	160900	157518263	889	889	889	889	0
250	20230531	160800	157518263	889	889	889	889	0
251	20230531	160700	157518263	889	889	889	889	0
252	20230531	160600	157518263	889	889	889	889	0
253	20230531	160500	157518263	889	889	889	889	0
254	20230531	160400	157518263	889	889	889	889	0
255	20230531	160300	157518263	889	889	889	889	0
256	20230531	160200	157518263	889	889	889	889	0
257	20230531	160100	157518263	889	889	889	889	0
258	20230531	160000	157518263	889	889	889	889	0
259	20230531	155900	157518263	889	889	889	889	0
260	20230531	155800	157518263	889	889	889	889	0
261	20230531	155700	157518263	889	889	889	889	0
262	20230531	155600	157518263	889	889	889	889	0
263	20230531	155500	157518263	889	889	889	889	0
264	20230531	155400	157518263	889	889	889	889	0
265	20230531	155300	157518263	889	889	889	889	0
266	20230531	155200	157518263	889	889	889	889	0
267	20230531	155100	157518263	889	889	889	889	0
268	20230531	155000	157518263	889	889	889	889	0
269	20230531	154900	157518263	889	889	889	889	0
270	20230531	154800	157518263	889	889	889	889	0
271	20230531	154700	157518263	889	889	889	889	0
272	20230531	154600	157518263	889	889	889	889	2551
273	20230531	154500	157518263	889	889	889	889	0
274	20230531	154400	157518263	889	889	889	889	0
275	20230531	154300	157518263	889	889	889	889	0
276	20230531	154200	157518263	889	889	889	889	0
277	20230531	154100	157518263	889	889	889	889	0
278	20230531	154000	157518263	889	889	889	889	0
279	20230531	153900	157518263	889	889	889	889	0
280	20230531	153800	157518263	889	889	889	889	0
281	20230531	153700	157518263	889	889	889	889	0
282	20230531	153600	157518263	889	889	889	889	0
283	20230531	153500	157518263	889	889	889	889	0
284	20230531	153400	157518263	889	889	889	889	0
285	20230531	153300	157518263	889	889	889	889	0
286	20230531	153200	157518263	889	889	889	889	0
287	20230531	153100	157518263	889	889	889	889	0
288	20230531	153000	157518263	889	889	889	889	2551
289	20230531	152900	155250424	888	888	888	888	0
290	20230531	152800	155250424	888	888	888	888	0
291	20230531	152700	155250424	888	888	888	888	0
292	20230531	152600	155250424	888	888	888	888	0
293	20230531	152500	155250424	888	888	888	888	0
294	20230531	152400	155250424	888	888	888	888	0
295	20230531	152300	155250424	888	888	888	888	0
296	20230531	152200	155250424	888	888	888	888	0
297	20230531	152100	155250424	888	888	888	888	0
298	20230531	152000	155250424	888	888	888	888	0
299	20230531	151900	155250424	888	888	888	888	11
300	20230531	151800	155240656	888	888	888	888	400
301	20230531	151700	154885456	886	886	886	886	0
302	20230531	151600	154885456	886	885	886	885	87
303	20230531	151500	154808379	886	886	887	886	2417
304	20230531	151400	152665653	887	887	887	887	0
305	20230531	151300	152665653	887	887	887	886	547
306	20230531	151200	152180922	886	886	886	886	0
307	20230531	151100	152180922	886	886	886	886	0
308	20230531	151000	152180922	886	886	886	886	0
309	20230531	150900	152180922	886	886	886	886	0
310	20230531	150800	152180922	886	886	886	886	1000
311	20230531	150700	151294922	886	886	886	886	0
312	20230531	150600	151294922	886	886	886	886	283
313	20230531	150500	151044184	885	885	885	885	244
314	20230531	150400	150828244	885	885	885	885	0
315	20230531	150300	150828244	885	887	887	885	581
316	20230531	150200	150314026	886	886	886	886	2
317	20230531	150100	150312254	886	886	886	886	280
318	20230531	150000	150064174	886	886	886	886	0
319	20230531	145900	150064174	886	886	886	886	0
320	20230531	145800	150064174	886	886	886	886	15
321	20230531	145700	150050884	885	885	885	885	15778
322	20230531	145600	136087354	886	886	886	886	0
323	20230531	145500	136087354	886	886	886	886	25
324	20230531	145400	136065204	886	886	886	886	0
325	20230531	145300	136065204	886	886	886	886	0
326	20230531	145200	136065204	886	886	886	886	200
327	20230531	145100	135888004	886	886	886	886	15
328	20230531	145000	135874714	886	886	886	886	12
329	20230531	144900	135864082	885	886	886	885	480
330	20230531	144800	135439202	886	886	886	886	25
331	20230531	144700	135417052	886	886	886	886	1000
332	20230531	144600	134531052	887	887	887	887	4
333	20230531	144500	134527504	886	886	886	886	0
334	20230531	144400	134527504	886	886	886	886	0
335	20230531	144300	134527504	886	886	886	886	0
336	20230531	144200	134527504	886	886	886	886	109
337	20230531	144100	134430930	886	886	886	886	0
338	20230531	144000	134430930	886	887	887	886	21
339	20230531	143900	134412306	887	887	887	887	5
340	20230531	143800	134407871	887	887	887	887	5610
341	20230531	143700	129431801	886	886	886	886	0
342	20230531	143600	129431801	886	886	886	886	376
343	20230531	143500	129098665	886	886	886	886	0
344	20230531	143400	129098665	886	886	886	886	0
345	20230531	143300	129098665	886	886	886	886	0
346	20230531	143200	129098665	886	886	886	886	10
347	20230531	143100	129089805	886	886	886	886	0
348	20230531	143000	129089805	886	886	887	886	188
349	20230531	142900	128923235	886	886	886	886	0
350	20230531	142800	128923235	886	886	886	886	10
351	20230531	142700	128914375	887	887	887	887	0
352	20230531	142600	128914375	887	887	887	887	9
353	20230531	142500	128906392	886	886	886	886	0
354	20230531	142400	128906392	886	886	886	886	0
355	20230531	142300	128906392	886	886	886	886	27
356	20230531	142200	128882470	887	887	887	887	2
357	20230531	142100	128880696	887	887	887	887	51
358	20230531	142000	128835459	887	887	887	887	50
359	20230531	141900	128791109	887	886	887	886	180
360	20230531	141800	128631619	886	886	886	886	10
361	20230531	141700	128622759	886	886	886	886	115
362	20230531	141600	128520869	886	886	886	886	50
363	20230531	141500	128476569	885	885	885	885	0
364	20230531	141400	128476569	885	885	885	885	400
365	20230531	141300	128122569	885	885	885	885	0
366	20230531	141200	128122569	885	885	885	885	130
367	20230531	141100	128007519	885	885	885	885	14
368	20230531	141000	127995129	885	885	885	885	0
369	20230531	140900	127995129	885	885	885	885	151
370	20230531	140800	127861494	885	885	885	885	11
371	20230531	140700	127851759	885	885	885	885	392
372	20230531	140600	127504839	885	885	885	885	2784
373	20230531	140500	125040999	885	885	885	885	29
374	20230531	140400	125015334	885	885	885	885	29
375	20230531	140300	124989669	884	884	884	884	0
376	20230531	140200	124989669	884	884	884	884	2000
377	20230531	140100	123221669	884	885	886	884	6238
378	20230531	140000	117702503	885	885	885	885	185
379	20230531	135900	117538778	885	885	885	885	25
380	20230531	135800	117516653	884	885	885	884	543
381	20230531	135700	117036626	885	885	885	885	0
382	20230531	135600	117036626	885	885	885	885	1000
383	20230531	135500	116151626	885	885	885	885	0
384	20230531	135400	116151626	885	885	885	885	0
385	20230531	135300	116151626	885	885	885	885	0
386	20230531	135200	116151626	885	885	885	885	100
387	20230531	135100	116063126	885	885	885	885	0
388	20230531	135000	116063126	885	885	885	885	0
389	20230531	134900	116063126	885	885	885	885	50
390	20230531	134800	116018876	885	885	885	885	54
391	20230531	134700	115971086	885	884	885	884	115
392	20230531	134600	115869420	884	884	884	884	1418
393	20230531	134500	114615908	884	884	884	884	3322
394	20230531	134400	111679260	884	885	885	884	11
395	20230531	134300	111669526	885	885	885	885	10
396	20230531	134200	111660676	885	885	885	885	10
397	20230531	134100	111651826	885	885	885	885	1
398	20230531	134000	111650941	884	884	886	884	13
399	20230531	133900	111639442	885	884	885	884	139
400	20230531	133800	111516466	885	884	885	884	22
401	20230531	133700	111497017	884	885	885	884	518
402	20230531	133600	111038605	885	884	885	884	70
403	20230531	133500	110976679	884	885	885	884	64
404	20230531	133400	110920102	884	884	884	884	612
405	20230531	133300	110379094	884	884	885	884	1118
406	20230531	133200	109389708	885	884	885	884	26
407	20230531	133100	109366704	884	884	885	884	94
408	20230531	133000	109283528	885	885	885	884	67
409	20230531	132900	109224254	885	884	885	884	242
410	20230531	132800	109010122	885	884	886	884	325
411	20230531	132700	108722512	885	885	885	885	508
412	20230531	132600	108272932	884	884	884	884	60
413	20230531	132500	108219892	885	884	885	884	62
414	20230531	132400	108165080	885	885	885	884	1581
415	20230531	132300	106765950	885	885	885	885	7
416	20230531	132200	106759755	884	884	884	884	0
417	20230531	132100	106759755	884	884	884	884	0
418	20230531	132000	106759755	884	884	884	884	3
419	20230531	131900	106757103	884	884	884	884	3
420	20230531	131800	106754451	884	885	885	884	103
421	20230531	131700	106663299	884	884	884	884	0
422	20230531	131600	106663299	884	884	884	884	1
423	20230531	131500	106662415	885	885	885	885	1
424	20230531	131400	106661530	884	884	884	884	7
425	20230531	131300	106655342	884	884	884	884	9
426	20230531	131200	106647386	884	884	885	884	186
427	20230531	131100	106482786	885	885	885	885	61
428	20230531	131000	106428801	885	885	885	885	32
429	20230531	130900	106400481	885	885	885	885	381
430	20230531	130800	106063296	885	885	885	885	500
431	20230531	130700	105620796	885	885	885	885	0
432	20230531	130600	105620796	885	885	885	885	580
433	20230531	130500	105107496	885	885	885	885	0
434	20230531	130400	105107496	885	885	885	885	9
435	20230531	130300	105099531	884	884	884	884	0
436	20230531	130200	105099531	884	884	884	884	0
437	20230531	130100	105099531	884	884	884	884	112
438	20230531	130000	105000523	885	885	885	885	203
439	20230531	125900	104820868	885	885	885	885	0
440	20230531	125800	104820868	885	885	885	885	0
441	20230531	125700	104820868	885	885	885	885	26
442	20230531	125600	104797858	885	885	885	885	2000
443	20230531	125500	103027858	885	885	885	885	0
444	20230531	125400	103027858	885	885	885	885	44
445	20230531	125300	102988918	885	885	885	885	0
446	20230531	125200	102988918	885	885	885	885	500
447	20230531	125100	102546418	885	885	885	885	0
448	20230531	125000	102546418	885	885	885	885	0
449	20230531	124900	102546418	885	885	885	885	0
450	20230531	124800	102546418	885	885	885	885	200
451	20230531	124700	102369418	884	884	884	884	0
452	20230531	124600	102369418	884	886	886	884	282
453	20230531	124500	102120126	886	886	886	886	110
454	20230531	124400	102022666	884	884	884	884	13
455	20230531	124300	102011174	884	884	884	884	12
456	20230531	124200	102000566	884	884	884	884	393
457	20230531	124100	101653154	884	885	885	884	5030
458	20230531	124000	97206604	885	885	885	885	125
459	20230531	123900	97095979	886	886	886	886	1861
460	20230531	123800	95447133	884	885	885	884	2501
461	20230531	123700	93236248	885	885	885	885	1
462	20230531	123600	93235363	884	884	884	884	1000
463	20230531	123500	92351363	885	885	885	885	2
464	20230531	123400	92349593	884	884	884	884	0
465	20230531	123300	92349593	884	884	884	884	500
466	20230531	123200	91907593	884	885	885	884	1541
467	20230531	123100	90545348	884	887	887	884	14281
468	20230531	123000	77904200	887	887	887	887	4
469	20230531	122900	77900652	887	887	887	887	10
470	20230531	122800	77891782	887	887	887	887	1000
471	20230531	122700	77004782	887	887	887	887	14
472	20230531	122600	76992364	887	887	887	887	0
473	20230531	122500	76992364	887	887	887	887	0
474	20230531	122400	76992364	887	887	887	887	30
475	20230531	122300	76965754	887	887	887	887	0
476	20230531	122200	76965754	887	887	887	887	1
477	20230531	122100	76964867	886	886	886	886	0
478	20230531	122000	76964867	886	886	886	886	0
479	20230531	121900	76964867	886	888	888	886	3410
480	20230531	121800	73940342	888	888	888	888	0
481	20230531	121700	73940342	888	888	888	888	0
482	20230531	121600	73940342	888	888	888	888	30
483	20230531	121500	73913702	888	888	888	888	11
484	20230531	121400	73903934	888	888	888	888	260
485	20230531	121300	73673054	888	888	888	888	0
486	20230531	121200	73673054	888	888	888	888	1
487	20230531	121100	73672166	888	888	888	888	18
488	20230531	121000	73656182	888	888	888	888	1
489	20230531	120900	73655294	888	888	888	888	18
490	20230531	120800	73639310	888	889	889	888	1251
491	20230531	120700	72528298	891	891	891	891	0
492	20230531	120600	72528298	891	891	891	891	0
493	20230531	120500	72528298	891	891	891	891	0
494	20230531	120400	72528298	891	891	891	891	0
495	20230531	120300	72528298	891	891	891	891	173
496	20230531	120200	72374155	891	891	891	891	8
497	20230531	120100	72367027	891	891	891	891	0
498	20230531	120000	72367027	891	891	891	891	42
499	20230531	115900	72329605	887	887	887	887	0
500	20230531	115800	72329605	887	888	888	887	1038
501	20230531	115700	71407890	888	889	889	888	2251
502	20230531	115600	69408105	889	889	889	889	0
503	20230531	115500	69408105	889	889	889	889	0
504	20230531	115400	69408105	889	889	889	889	1
505	20230531	115300	69407216	890	890	890	890	10
506	20230531	115200	69398316	890	890	890	890	1953
507	20230531	115100	67660146	891	891	891	891	0
508	20230531	115000	67660146	891	891	891	891	0
509	20230531	114900	67660146	891	891	891	891	50
510	20230531	114800	67615596	891	891	891	891	46
511	20230531	114700	67574610	891	891	891	891	18
512	20230531	114600	67558572	891	891	891	891	0
513	20230531	114500	67558572	891	891	891	891	0
514	20230531	114400	67558572	891	891	891	891	10
515	20230531	114300	67549662	891	891	891	891	0
516	20230531	114200	67549662	891	891	891	891	0
517	20230531	114100	67549662	891	891	891	891	1
518	20230531	114000	67548771	891	891	891	891	25
519	20230531	113900	67526496	891	891	891	891	155
520	20230531	113800	67388391	890	890	890	890	71
521	20230531	113700	67325201	887	887	887	887	0
522	20230531	113600	67325201	887	887	887	887	0
523	20230531	113500	67325201	887	887	887	887	0
524	20230531	113400	67325201	887	887	887	887	0
525	20230531	113300	67325201	887	887	887	887	0
526	20230531	113200	67325201	887	887	887	887	77
527	20230531	113100	67256902	887	887	887	887	501
528	20230531	113000	66812515	886	889	889	885	10846
529	20230531	112900	57200594	887	887	887	887	0
530	20230531	112800	57200594	887	887	887	887	0
531	20230531	112700	57200594	887	887	887	887	0
532	20230531	112600	57200594	887	889	889	887	5000
533	20230531	112500	52762287	888	888	888	888	0
534	20230531	112400	52762287	888	890	890	888	1600
535	20230531	112300	51340028	890	890	890	890	0
536	20230531	112200	51340028	890	891	891	890	8384
537	20230531	112100	43878008	891	891	891	891	0
538	20230531	112000	43878008	891	894	894	891	6888
539	20230531	111900	37736183	894	894	894	894	0
540	20230531	111800	37736183	894	894	894	894	0
541	20230531	111700	37736183	894	895	895	894	205
542	20230531	111600	37552858	897	897	897	897	0
543	20230531	111500	37552858	897	897	897	897	0
544	20230531	111400	37552858	897	897	897	897	0
545	20230531	111300	37552858	897	897	897	897	0
546	20230531	111200	37552858	897	897	897	897	0
547	20230531	111100	37552858	897	897	897	897	0
548	20230531	111000	37552858	897	897	897	897	0
549	20230531	110900	37552858	897	897	897	897	0
550	20230531	110800	37552858	897	897	897	897	0
551	20230531	110700	37552858	897	897	897	897	0
552	20230531	110600	37552858	897	897	897	897	1178
553	20230531	110500	36496192	897	897	897	897	806
554	20230531	110400	35773210	897	897	897	897	0
555	20230531	110300	35773210	897	897	897	897	0
556	20230531	110200	35773210	897	897	897	897	0
557	20230531	110100	35773210	897	897	897	897	0
558	20230531	110000	35773210	897	897	897	897	90
559	20230531	105900	35692480	898	898	898	898	0
560	20230531	105800	35692480	898	898	898	898	0
561	20230531	105700	35692480	898	898	898	898	0
562	20230531	105600	35692480	898	898	898	898	11
563	20230531	105500	35682602	895	895	895	895	0
564	20230531	105400	35682602	895	895	895	895	0
565	20230531	105300	35682602	895	895	895	895	0
566	20230531	105200	35682602	895	895	895	895	0
567	20230531	105100	35682602	895	895	895	895	1000
568	20230531	105000	34787602	898	898	898	898	0
569	20230531	104900	34787602	898	898	898	898	1
570	20230531	104800	34786704	894	894	894	894	0
571	20230531	104700	34786704	894	894	894	894	0
572	20230531	104600	34786704	894	894	894	894	0
573	20230531	104500	34786704	894	894	894	894	0
574	20230531	104400	34786704	894	894	894	894	332
575	20230531	104300	34489896	898	897	898	897	1114
576	20230531	104200	33489554	897	897	897	897	205
577	20230531	104100	33305669	897	897	897	897	1
578	20230531	104000	33304772	896	896	896	896	0
579	20230531	103900	33304772	896	896	896	896	0
580	20230531	103800	33304772	896	896	896	896	0
581	20230531	103700	33304772	896	896	896	896	0
582	20230531	103600	33304772	896	896	896	896	200
583	20230531	103500	33125572	896	896	896	896	0
584	20230531	103400	33125572	896	894	896	894	126
585	20230531	103300	33012906	894	894	894	894	1
586	20230531	103200	33012012	894	894	894	894	0
587	20230531	103100	33012012	894	894	894	894	1
588	20230531	103000	33011118	894	894	894	894	0
589	20230531	102900	33011118	894	894	894	894	0
590	20230531	102800	33011118	894	894	894	894	0
591	20230531	102700	33011118	894	894	894	894	0
592	20230531	102600	33011118	894	894	894	894	0
593	20230531	102500	33011118	894	894	894	894	0
594	20230531	102400	33011118	894	894	894	894	553
595	20230531	102300	32516736	893	894	894	893	789
596	20230531	102200	31812148	893	893	893	893	0
597	20230531	102100	31812148	893	893	893	893	0
598	20230531	102000	31812148	893	893	893	893	0
599	20230531	101900	31812148	893	894	894	893	20
600	20230531	101800	31794285	896	896	896	896	0
601	20230531	101700	31794285	896	896	896	896	100
602	20230531	101600	31704685	893	893	893	893	0
603	20230531	101500	31704685	893	893	893	893	85
604	20230531	101400	31628780	896	896	896	896	0
605	20230531	101300	31628780	896	896	896	896	564
606	20230531	101200	31123436	896	896	896	896	0
607	20230531	101100	31123436	896	896	896	896	0
608	20230531	101000	31123436	896	896	896	896	0
609	20230531	100900	31123436	896	896	896	896	1
610	20230531	100800	31122540	891	891	891	891	300
611	20230531	100700	30855240	891	891	891	891	5
612	20230531	100600	30850785	891	891	891	891	40
613	20230531	100500	30815145	891	891	891	891	0
614	20230531	100400	30815145	891	891	891	891	0
615	20230531	100300	30815145	891	891	891	891	0
616	20230531	100200	30815145	891	891	891	891	0
617	20230531	100100	30815145	891	895	895	891	4197
618	20230531	100000	27069643	892	892	892	892	0
619	20230531	095900	27069643	892	892	892	892	0
620	20230531	095800	27069643	892	893	893	892	2528
621	20230531	095700	24814613	892	892	892	892	0
622	20230531	095600	24814613	892	892	892	892	0
623	20230531	095500	24814613	892	892	892	892	0
624	20230531	095400	24814613	892	893	893	892	1309
625	20230531	095300	23646981	892	892	892	892	300
626	20230531	095200	23379381	892	892	892	892	0
627	20230531	095100	23379381	892	892	892	892	0
628	20230531	095000	23379381	892	892	892	892	0
629	20230531	094900	23379381	892	892	892	892	0
630	20230531	094800	23379381	892	893	893	892	3839
631	20230531	094700	19953057	893	893	893	893	596
632	20230531	094600	19420829	893	894	894	893	3822
633	20230531	094500	16007753	894	894	894	894	25
634	20230531	094400	15985403	895	895	895	895	0
635	20230531	094300	15985403	895	895	895	895	50
636	20230531	094200	15940653	896	896	896	896	500
637	20230531	094100	15492653	897	897	897	897	0
638	20230531	094000	15492653	897	897	897	897	0
639	20230531	093900	15492653	897	897	897	897	0
640	20230531	093800	15492653	897	897	897	897	0
641	20230531	093700	15492653	897	897	897	897	0
642	20230531	093600	15492653	897	897	897	897	1
643	20230531	093500	15491756	898	898	898	898	1
644	20230531	093400	15490858	898	898	898	898	0
645	20230531	093300	15490858	898	898	898	898	1
646	20230531	093200	15489960	898	898	898	898	1
647	20230531	093100	15489062	898	898	898	898	1
648	20230531	093000	15488164	892	894	894	891	3437
649	20230531	092900	12422483	894	895	895	894	914
650	20230531	092800	11605259	895	896	896	895	400
651	20230531	092700	11247171	899	899	899	899	1
652	20230531	092600	11246272	899	899	899	899	3
653	20230531	092500	11243575	899	899	899	899	0
654	20230531	092400	11243575	899	899	899	899	100
655	20230531	092300	11153675	899	899	899	899	0
656	20230531	092200	11153675	899	899	899	899	0
657	20230531	092100	11153675	899	899	899	899	0
658	20230531	092000	11153675	899	899	899	899	23
659	20230531	091900	11132998	896	896	896	896	0
660	20230531	091800	11132998	896	896	896	896	307
661	20230531	091700	10857926	896	896	896	896	50
662	20230531	091600	10813126	896	896	896	896	14
663	20230531	091500	10800582	894	895	895	894	775
664	20230531	091400	10107531	899	899	899	899	1
665	20230531	091300	10106632	899	899	899	899	1
666	20230531	091200	10105733	899	899	899	899	0
667	20230531	091100	10105733	899	899	899	899	10
668	20230531	091000	10096743	899	899	899	899	0
669	20230531	090900	10096743	899	899	899	899	1
670	20230531	090800	10095844	894	894	894	894	0
671	20230531	090700	10095844	894	894	894	894	0
672	20230531	090600	10095844	894	894	894	894	400
673	20230531	090500	9738244	894	894	894	894	0
674	20230531	090400	9738244	894	893	894	893	5925
675	20230531	090300	4441392	894	894	894	894	0
676	20230531	090200	4441392	894	894	894	894	78
677	20230531	090100	4371660	894	894	894	894	1524
678	20230531	090000	3009204	894	894	894	894	3366