KissMeData/012170/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	201000	334899996	889	889	889	889	3355
3	20230531	200900	334899996	889	889	889	889	0
4	20230531	200800	334899996	889	889	889	889	0
5	20230531	200700	334899996	889	889	889	889	0
6	20230531	200600	334899996	889	889	889	889	0
7	20230531	200500	334899996	889	889	889	889	0
8	20230531	200400	334899996	889	889	889	889	0
9	20230531	200300	334899996	889	889	889	889	0
10	20230531	200200	334899996	889	889	889	889	0
11	20230531	200100	334899996	889	889	889	889	0
12	20230531	200000	334899996	889	889	889	889	0
13	20230531	195900	334899996	889	889	889	889	0
14	20230531	195800	334899996	889	889	889	889	0
15	20230531	195700	334899996	889	889	889	889	0
16	20230531	195600	334899996	889	889	889	889	0
17	20230531	195500	334899996	889	889	889	889	0
18	20230531	195400	334899996	889	889	889	889	0
19	20230531	195300	334899996	889	889	889	889	0
20	20230531	195200	334899996	889	889	889	889	0
21	20230531	195100	334899996	889	889	889	889	0
22	20230531	195000	334899996	889	889	889	889	0
23	20230531	194900	334899996	889	889	889	889	0
24	20230531	194800	334899996	889	889	889	889	0
25	20230531	194700	334899996	889	889	889	889	0
26	20230531	194600	334899996	889	889	889	889	0
27	20230531	194500	334899996	889	889	889	889	0
28	20230531	194400	334899996	889	889	889	889	0
29	20230531	194300	334899996	889	889	889	889	0
30	20230531	194200	334899996	889	889	889	889	0
31	20230531	194100	334899996	889	889	889	889	0
32	20230531	194000	334899996	889	889	889	889	3355
33	20230531	193900	334899996	889	889	889	889	0
34	20230531	193800	334899996	889	889	889	889	0
35	20230531	193700	334899996	889	889	889	889	0
36	20230531	193600	334899996	889	889	889	889	0
37	20230531	193500	334899996	889	889	889	889	0
38	20230531	193400	334899996	889	889	889	889	0
39	20230531	193300	334899996	889	889	889	889	0
40	20230531	193200	334899996	889	889	889	889	0
41	20230531	193100	334899996	889	889	889	889	0
42	20230531	193000	334899996	889	889	889	889	0
43	20230531	192900	334899996	889	889	889	889	0
44	20230531	192800	334899996	889	889	889	889	0
45	20230531	192700	334899996	889	889	889	889	0
46	20230531	192600	334899996	889	889	889	889	0
47	20230531	192500	334899996	889	889	889	889	0
48	20230531	192400	334899996	889	889	889	889	0
49	20230531	192300	334899996	889	889	889	889	0
50	20230531	192200	334899996	889	889	889	889	0
51	20230531	192100	334899996	889	889	889	889	0
52	20230531	192000	334899996	889	889	889	889	0
53	20230531	191900	334899996	889	889	889	889	0
54	20230531	191800	334899996	889	889	889	889	0
55	20230531	191700	334899996	889	889	889	889	0
56	20230531	191600	334899996	889	889	889	889	0
57	20230531	191500	334899996	889	889	889	889	0
58	20230531	191400	334899996	889	889	889	889	0
59	20230531	191300	334899996	889	889	889	889	0
60	20230531	191200	334899996	889	889	889	889	0
61	20230531	191100	334899996	889	889	889	889	0
62	20230531	191000	334899996	889	889	889	889	3355
63	20230531	190900	334899996	889	889	889	889	0
64	20230531	190800	334899996	889	889	889	889	0
65	20230531	190700	334899996	889	889	889	889	0
66	20230531	190600	334899996	889	889	889	889	0
67	20230531	190500	334899996	889	889	889	889	0
68	20230531	190400	334899996	889	889	889	889	0
69	20230531	190300	334899996	889	889	889	889	0
70	20230531	190200	334899996	889	889	889	889	0
71	20230531	190100	334899996	889	889	889	889	0
72	20230531	190000	334899996	889	889	889	889	0
73	20230531	185900	334899996	889	889	889	889	0
74	20230531	185800	334899996	889	889	889	889	0
75	20230531	185700	334899996	889	889	889	889	0
76	20230531	185600	334899996	889	889	889	889	0
77	20230531	185500	334899996	889	889	889	889	0
78	20230531	185400	334899996	889	889	889	889	0
79	20230531	185300	334899996	889	889	889	889	0
80	20230531	185200	334899996	889	889	889	889	0
81	20230531	185100	334899996	889	889	889	889	0
82	20230531	185000	334899996	889	889	889	889	0
83	20230531	184900	334899996	889	889	889	889	0
84	20230531	184800	334899996	889	889	889	889	0
85	20230531	184700	334899996	889	889	889	889	0
86	20230531	184600	334899996	889	889	889	889	0
87	20230531	184500	334899996	889	889	889	889	0
88	20230531	184400	334899996	889	889	889	889	0
89	20230531	184300	334899996	889	889	889	889	0
90	20230531	184200	334899996	889	889	889	889	0
91	20230531	184100	334899996	889	889	889	889	0
92	20230531	184000	334899996	889	889	889	889	3355
93	20230531	183900	334899996	889	889	889	889	0
94	20230531	183800	334899996	889	889	889	889	0
95	20230531	183700	334899996	889	889	889	889	0
96	20230531	183600	334899996	889	889	889	889	0
97	20230531	183500	334899996	889	889	889	889	0
98	20230531	183400	334899996	889	889	889	889	0
99	20230531	183300	334899996	889	889	889	889	0
100	20230531	183200	334899996	889	889	889	889	0
101	20230531	183100	334899996	889	889	889	889	0
102	20230531	183000	334899996	889	889	889	889	0
103	20230531	182900	334899996	889	889	889	889	0
104	20230531	182800	334899996	889	889	889	889	0
105	20230531	182700	334899996	889	889	889	889	0
106	20230531	182600	334899996	889	889	889	889	0
107	20230531	182500	334899996	889	889	889	889	0
108	20230531	182400	334899996	889	889	889	889	0
109	20230531	182300	334899996	889	889	889	889	0
110	20230531	182200	334899996	889	889	889	889	0
111	20230531	182100	334899996	889	889	889	889	0
112	20230531	182000	334899996	889	889	889	889	0
113	20230531	181900	334899996	889	889	889	889	0
114	20230531	181800	334899996	889	889	889	889	0
115	20230531	181700	334899996	889	889	889	889	0
116	20230531	181600	334899996	889	889	889	889	0
117	20230531	181500	334899996	889	889	889	889	0
118	20230531	181400	334899996	889	889	889	889	0
119	20230531	181300	334899996	889	889	889	889	0
120	20230531	181200	334899996	889	889	889	889	0
121	20230531	181100	334899996	889	889	889	889	0
122	20230531	181000	334899996	889	889	889	889	3355
123	20230531	180900	334899996	889	889	889	889	0
124	20230531	180800	334899996	889	889	889	889	0
125	20230531	180700	334899996	889	889	889	889	0
126	20230531	180600	334899996	889	889	889	889	0
127	20230531	180500	334899996	889	889	889	889	0
128	20230531	180400	334899996	889	889	889	889	0
129	20230531	180300	334899996	889	889	889	889	0
130	20230531	180200	334899996	889	889	889	889	0
131	20230531	180100	334899996	889	889	889	889	0
132	20230531	180000	334899996	889	889	889	889	0
133	20230531	175900	334899996	889	889	889	889	0
134	20230531	175800	334899996	889	889	889	889	0
135	20230531	175700	334899996	889	889	889	889	0
136	20230531	175600	334899996	889	889	889	889	0
137	20230531	175500	334899996	889	889	889	889	0
138	20230531	175400	334899996	889	889	889	889	0
139	20230531	175300	334899996	889	889	889	889	0
140	20230531	175200	334899996	889	889	889	889	0
141	20230531	175100	334899996	889	889	889	889	0
142	20230531	175000	334899996	889	889	889	889	0
143	20230531	174900	334899996	889	889	889	889	0
144	20230531	174800	334899996	889	889	889	889	0
145	20230531	174700	334899996	889	889	889	889	0
146	20230531	174600	334899996	889	889	889	889	0
147	20230531	174500	334899996	889	889	889	889	0
148	20230531	174400	334899996	889	889	889	889	0
149	20230531	174300	334899996	889	889	889	889	0
150	20230531	174200	334899996	889	889	889	889	0
151	20230531	174100	334899996	889	889	889	889	0
152	20230531	174000	334899996	889	889	889	889	3355
153	20230531	173900	334899996	889	889	889	889	0
154	20230531	173800	334899996	889	889	889	889	0
155	20230531	173700	334899996	889	889	889	889	0
156	20230531	173600	334899996	889	889	889	889	0
157	20230531	173500	334899996	889	889	889	889	0
158	20230531	173400	334899996	889	889	889	889	0
159	20230531	173300	334899996	889	889	889	889	0
160	20230531	173200	334899996	889	889	889	889	0
161	20230531	173100	334899996	889	889	889	889	0
162	20230531	173000	334899996	889	889	889	889	0
163	20230531	172900	334899996	889	889	889	889	0
164	20230531	172800	334899996	889	889	889	889	0
165	20230531	172700	334899996	889	889	889	889	0
166	20230531	172600	334899996	889	889	889	889	0
167	20230531	172500	334899996	889	889	889	889	0
168	20230531	172400	334899996	889	889	889	889	0
169	20230531	172300	334899996	889	889	889	889	0
170	20230531	172200	334899996	889	889	889	889	0
171	20230531	172100	334899996	889	889	889	889	0
172	20230531	172000	334899996	889	889	889	889	0
173	20230531	171900	334899996	889	889	889	889	0
174	20230531	171800	334899996	889	889	889	889	0
175	20230531	171700	334899996	889	889	889	889	0
176	20230531	171600	334899996	889	889	889	889	0
177	20230531	171500	334899996	889	889	889	889	0
178	20230531	171400	334899996	889	889	889	889	0
179	20230531	171300	334899996	889	889	889	889	0
180	20230531	171200	334899996	889	889	889	889	0
181	20230531	171100	334899996	889	889	889	889	0
182	20230531	171000	334899996	889	889	889	889	3355
183	20230531	170900	334899996	889	889	889	889	0
184	20230531	170800	334899996	889	889	889	889	0
185	20230531	170700	334899996	889	889	889	889	0
186	20230531	170600	334899996	889	889	889	889	0
187	20230531	170500	334899996	889	889	889	889	0
188	20230531	170400	334899996	889	889	889	889	0
189	20230531	170300	334899996	889	889	889	889	0
190	20230531	170200	334899996	889	889	889	889	0
191	20230531	170100	334899996	889	889	889	889	0
192	20230531	170000	334899996	889	889	889	889	0
193	20230531	165900	334899996	889	889	889	889	0
194	20230531	165800	334899996	889	889	889	889	0
195	20230531	165700	334899996	889	889	889	889	0
196	20230531	165600	334899996	889	889	889	889	0
197	20230531	165500	334899996	889	889	889	889	0
198	20230531	165400	334899996	889	889	889	889	0
199	20230531	165300	334899996	889	889	889	889	0
200	20230531	165200	334899996	889	889	889	889	0
201	20230531	165100	334899996	889	889	889	889	0
202	20230531	165000	334899996	889	889	889	889	0
203	20230531	164900	334899996	889	889	889	889	0
204	20230531	164800	334899996	889	889	889	889	0
205	20230531	164700	334899996	889	889	889	889	0
206	20230531	164600	334899996	889	889	889	889	0
207	20230531	164500	334899996	889	889	889	889	0
208	20230531	164400	334899996	889	889	889	889	0
209	20230531	164300	334899996	889	889	889	889	0
210	20230531	164200	334899996	889	889	889	889	0
211	20230531	164100	334899996	889	889	889	889	0
212	20230531	164000	334899996	889	889	889	889	3355
213	20230531	163900	334899996	889	889	889	889	0
214	20230531	163800	334899996	889	889	889	889	0
215	20230531	163700	334899996	889	889	889	889	0
216	20230531	163600	334899996	889	889	889	889	0
217	20230531	163500	334899996	889	889	889	889	0
218	20230531	163400	334899996	889	889	889	889	0
219	20230531	163300	334899996	889	889	889	889	0
220	20230531	163200	334899996	889	889	889	889	0
221	20230531	163100	334899996	889	889	889	889	0
222	20230531	163000	334899996	889	889	889	889	0
223	20230531	162900	334899996	889	889	889	889	0
224	20230531	162800	334899996	889	889	889	889	0
225	20230531	162700	334899996	889	889	889	889	0
226	20230531	162600	334899996	889	889	889	889	0
227	20230531	162500	334899996	889	889	889	889	0
228	20230531	162400	334899996	889	889	889	889	0
229	20230531	162300	334899996	889	889	889	889	0
230	20230531	162200	334899996	889	889	889	889	0
231	20230531	162100	334899996	889	889	889	889	0
232	20230531	162000	334899996	889	889	889	889	0
233	20230531	161900	334899996	889	889	889	889	0
234	20230531	161800	334899996	889	889	889	889	0
235	20230531	161700	334899996	889	889	889	889	0
236	20230531	161600	334899996	889	889	889	889	0
237	20230531	161500	334899996	889	889	889	889	0
238	20230531	161400	334899996	889	889	889	889	0
239	20230531	161300	334899996	889	889	889	889	0
240	20230531	161200	334899996	889	889	889	889	0
241	20230531	161100	334899996	889	889	889	889	0
242	20230531	161000	334899996	889	889	889	889	3355
243	20230531	160900	334899996	889	889	889	889	0
244	20230531	160800	334899996	889	889	889	889	0
245	20230531	160700	334899996	889	889	889	889	0
246	20230531	160600	334899996	889	889	889	889	0
247	20230531	160500	334899996	889	889	889	889	0
248	20230531	160400	334899996	889	889	889	889	0
249	20230531	160300	334899996	889	889	889	889	0
250	20230531	160200	334899996	889	889	889	889	0
251	20230531	160100	334899996	889	889	889	889	0
252	20230531	160000	334899996	889	889	889	889	0
253	20230531	155900	334899996	889	889	889	889	0
254	20230531	155800	334899996	889	889	889	889	0
255	20230531	155700	334899996	889	889	889	889	0
256	20230531	155600	334899996	889	889	889	889	0
257	20230531	155500	334899996	889	889	889	889	0
258	20230531	155400	334899996	889	889	889	889	0
259	20230531	155300	334899996	889	889	889	889	0
260	20230531	155200	334899996	889	889	889	889	0
261	20230531	155100	334899996	889	889	889	889	0
262	20230531	155000	334899996	889	889	889	889	0
263	20230531	154900	334899996	889	889	889	889	0
264	20230531	154800	334899996	889	889	889	889	0
265	20230531	154700	334899996	889	889	889	889	0
266	20230531	154600	334899996	889	889	889	889	0
267	20230531	154500	334899996	889	889	889	889	0
268	20230531	154400	334899996	889	889	889	889	0
269	20230531	154300	334899996	889	889	889	889	0
270	20230531	154200	334899996	889	889	889	889	0
271	20230531	154100	334899996	889	889	889	889	0
272	20230531	154000	334899996	889	889	889	889	3355
273	20230531	153900	334899996	889	889	889	889	0
274	20230531	153800	334899996	889	889	889	889	0
275	20230531	153700	334899996	889	889	889	889	0
276	20230531	153600	334899996	889	889	889	889	0
277	20230531	153500	334899996	889	889	889	889	0
278	20230531	153400	334899996	889	889	889	889	0
279	20230531	153300	334899996	889	889	889	889	0
280	20230531	153200	334899996	889	889	889	889	0
281	20230531	153100	334899996	889	889	889	889	0
282	20230531	153000	334899996	889	889	889	889	3355
283	20230531	152900	331917401	893	893	893	893	0
284	20230531	152800	331917401	893	893	893	893	0
285	20230531	152700	331917401	893	893	893	893	0
286	20230531	152600	331917401	893	893	893	893	0
287	20230531	152500	331917401	893	893	893	893	0
288	20230531	152400	331917401	893	893	893	893	0
289	20230531	152300	331917401	893	893	893	893	0
290	20230531	152200	331917401	893	893	893	893	0
291	20230531	152100	331917401	893	893	893	893	0
292	20230531	152000	331917401	893	893	893	893	0
293	20230531	151900	331917401	893	890	893	890	266
294	20230531	151800	331680637	890	890	890	890	44
295	20230531	151700	331641477	890	888	890	888	947
296	20230531	151600	330798649	888	888	888	888	61
297	20230531	151500	330744481	889	889	889	889	6
298	20230531	151400	330739147	890	889	890	889	26
299	20230531	151300	330716030	888	889	889	888	30
300	20230531	151200	330689361	892	892	892	892	49
301	20230531	151100	330645653	892	895	895	892	151
302	20230531	151000	330510661	895	893	895	891	251
303	20230531	150900	330286602	893	894	895	893	452
304	20230531	150800	329882177	895	892	895	891	4018
305	20230531	150700	326290081	892	892	892	891	471
306	20230531	150600	325870417	892	892	892	892	75
307	20230531	150500	325803517	893	885	893	885	584
308	20230531	150400	325284504	887	885	887	885	10882
309	20230531	150300	315632172	887	885	887	885	151
310	20230531	150200	315498337	887	886	887	886	226
311	20230531	150100	315297976	884	884	886	884	1260
312	20230531	150000	314183650	884	884	884	884	53
313	20230531	145900	314136798	884	884	884	884	0
314	20230531	145800	314136798	884	884	884	884	52
315	20230531	145700	314090830	886	886	886	884	96
316	20230531	145600	314005804	886	887	887	885	142
317	20230531	145500	313880014	884	887	887	884	103
318	20230531	145400	313788812	887	884	887	884	53
319	20230531	145300	313741807	885	885	886	885	123
320	20230531	145200	313632898	885	885	885	885	1
321	20230531	145100	313632013	884	884	884	884	53
322	20230531	145000	313585161	884	884	884	884	64
323	20230531	144900	313528585	884	884	884	884	0
324	20230531	144800	313528585	884	884	885	884	291
325	20230531	144700	313271331	884	884	884	884	1
326	20230531	144600	313270447	884	885	885	884	1274
327	20230531	144500	312143761	885	885	885	885	52
328	20230531	144400	312097741	885	885	885	885	1
329	20230531	144300	312096856	885	885	885	885	52
330	20230531	144200	312050836	885	885	885	885	0
331	20230531	144100	312050836	885	884	885	884	53
332	20230531	144000	312003932	884	884	884	884	52
333	20230531	143900	311957964	884	884	884	884	0
334	20230531	143800	311957964	884	884	884	884	51
335	20230531	143700	311912880	886	883	886	883	83
336	20230531	143600	311839501	883	883	883	883	0
337	20230531	143500	311839501	883	884	886	883	166
338	20230531	143400	311692584	883	883	883	883	1
339	20230531	143300	311691701	882	882	882	882	52
340	20230531	143200	311645837	882	882	882	882	52
341	20230531	143100	311599973	881	881	881	881	1
342	20230531	143000	311599092	882	882	882	882	51
343	20230531	142900	311554110	881	881	881	881	0
344	20230531	142800	311554110	881	881	881	881	52
345	20230531	142700	311508298	881	881	881	881	54
346	20230531	142600	311460724	880	880	880	880	0
347	20230531	142500	311460724	880	880	880	880	8724
348	20230531	142400	303783604	884	878	884	878	101
349	20230531	142300	303694540	878	878	878	878	63
350	20230531	142200	303639226	878	878	879	878	102
351	20230531	142100	303549668	877	877	877	877	1
352	20230531	142000	303548791	877	877	877	877	52
353	20230531	141900	303503187	877	877	877	877	49
354	20230531	141800	303460214	877	877	878	877	110
355	20230531	141700	303363644	877	877	877	877	80
356	20230531	141600	303293484	880	884	884	880	601
357	20230531	141500	302764600	879	878	885	878	3213
358	20230531	141400	299940426	876	874	876	873	453
359	20230531	141300	299544656	874	874	874	874	480
360	20230531	141200	299125136	874	877	877	874	8415
361	20230531	141100	291761080	877	880	880	877	5105
362	20230531	141000	287269894	880	883	883	880	186
363	20230531	140900	287106025	883	881	883	881	442
364	20230531	140800	286716423	881	881	881	881	170
365	20230531	140700	286566653	881	882	882	881	1383
366	20230531	140600	285347086	882	884	884	882	3265
367	20230531	140500	282466678	884	884	884	884	51
368	20230531	140400	282421594	884	885	885	884	5691
369	20230531	140300	277385060	886	886	886	886	205
370	20230531	140200	277203430	886	886	886	886	552
371	20230531	140100	276714358	886	889	889	886	5
372	20230531	140000	276709918	886	889	889	886	54
373	20230531	135900	276662068	890	889	890	886	62
374	20230531	135800	276607102	887	888	888	887	2
375	20230531	135700	276605327	889	889	889	886	55
376	20230531	135600	276556588	889	889	889	889	17
377	20230531	135500	276541475	888	886	888	886	61
378	20230531	135400	276487423	889	889	889	886	59
379	20230531	135300	276435091	888	887	888	887	63
380	20230531	135200	276379209	886	886	886	886	52
381	20230531	135100	276333137	886	886	886	886	115
382	20230531	135000	276231247	885	885	885	885	0
383	20230531	134900	276231247	885	887	887	885	1652
384	20230531	134800	274768067	887	887	887	887	51
385	20230531	134700	274722830	886	888	888	886	25
386	20230531	134600	274700633	888	890	890	888	205
387	20230531	134500	274518589	889	888	889	888	42
388	20230531	134400	274481292	888	888	888	888	58
389	20230531	134300	274429788	888	888	888	888	1
390	20230531	134200	274428900	885	885	885	885	97
391	20230531	134100	274343055	885	886	886	885	57
392	20230531	134000	274292605	885	885	885	885	500
393	20230531	133900	273850105	885	885	885	885	52
394	20230531	133800	273804085	885	885	885	885	2
395	20230531	133700	273802315	886	886	886	886	3
396	20230531	133600	273799657	886	886	886	886	52
397	20230531	133500	273753585	886	886	886	886	1
398	20230531	133400	273752699	886	886	886	885	152
399	20230531	133300	273618078	886	885	886	885	3043
400	20230531	133200	270924980	886	886	886	886	9
401	20230531	133100	270917006	886	886	887	885	103
402	20230531	133000	270825700	885	886	886	885	80
403	20230531	132900	270754852	886	886	886	886	200
404	20230531	132800	270577652	886	887	887	886	1035
405	20230531	132700	269659643	887	887	887	887	17
406	20230531	132600	269644564	887	888	888	887	468
407	20230531	132500	269229266	888	888	888	888	3
408	20230531	132400	269226602	889	889	889	889	19
409	20230531	132300	269209711	889	889	889	889	57
410	20230531	132200	269159038	889	888	889	888	6
411	20230531	132100	269153707	888	888	889	888	88
412	20230531	132000	269075542	888	888	888	888	3
413	20230531	131900	269072878	889	889	889	889	33
414	20230531	131800	269043541	889	889	889	889	59
415	20230531	131700	268991090	889	889	889	889	5
416	20230531	131600	268986645	889	891	892	889	142
417	20230531	131500	268860072	890	890	890	890	3
418	20230531	131400	268857402	890	890	890	890	58
419	20230531	131300	268805782	892	892	892	892	10
420	20230531	131200	268796862	893	887	893	887	115
421	20230531	131100	268694435	887	887	887	887	56
422	20230531	131000	268644763	887	887	887	887	3
423	20230531	130900	268642102	888	888	888	888	53
424	20230531	130800	268595038	888	888	888	888	53
425	20230531	130700	268547974	888	888	888	888	1000
426	20230531	130600	267659974	888	888	888	888	52
427	20230531	130500	267613798	888	890	890	888	12
428	20230531	130400	267603120	890	890	892	890	63
429	20230531	130300	267546990	890	888	890	888	57
430	20230531	130200	267496364	888	888	888	888	1
431	20230531	130100	267495476	888	888	888	888	92
432	20230531	130000	267413780	888	888	888	888	11
433	20230531	125900	267404012	892	892	892	892	0
434	20230531	125800	267404012	892	890	892	887	64
435	20230531	125700	267347196	888	888	888	888	1
436	20230531	125600	267346308	887	887	887	887	52
437	20230531	125500	267300184	887	889	889	887	5793
438	20230531	125400	262160787	889	889	889	889	0
439	20230531	125300	262160787	889	889	889	889	51
440	20230531	125200	262115448	889	889	889	889	1
441	20230531	125100	262114559	889	889	889	889	57
442	20230531	125000	262063886	887	889	889	887	53
443	20230531	124900	262016873	889	889	889	889	3
444	20230531	124800	262014206	887	887	887	886	176
445	20230531	124700	261858095	886	885	886	885	85
446	20230531	124600	261782838	885	885	885	885	52
447	20230531	124500	261736818	885	886	886	885	20
448	20230531	124400	261719099	886	886	886	886	1
449	20230531	124300	261718213	885	885	885	885	53
450	20230531	124200	261671308	885	885	886	885	55
451	20230531	124100	261622632	885	885	885	885	0
452	20230531	124000	261622632	885	887	887	885	244
453	20230531	123900	261406373	888	888	888	888	33
454	20230531	123800	261377069	886	886	886	885	183
455	20230531	123700	261215041	885	887	887	885	5051
456	20230531	123600	256744444	889	889	889	889	3
457	20230531	123500	256741777	887	886	887	886	76
458	20230531	123400	256674417	886	886	886	886	0
459	20230531	123300	256674417	886	886	886	886	96
460	20230531	123200	256589361	886	887	887	886	530
461	20230531	123100	256119304	887	887	887	887	0
462	20230531	123000	256119304	887	888	888	887	147
463	20230531	122900	255988824	888	889	889	888	4
464	20230531	122800	255985270	888	888	888	888	52
465	20230531	122700	255939094	888	888	888	888	52
466	20230531	122600	255892918	885	893	893	885	10976
467	20230531	122500	246145764	893	893	895	893	297
468	20230531	122400	245880447	893	893	893	893	10
469	20230531	122300	245871517	893	893	893	893	52
470	20230531	122200	245825081	892	893	893	892	220
471	20230531	122100	245628674	893	893	893	893	2
472	20230531	122000	245626888	893	893	893	893	55
473	20230531	121900	245577773	893	893	893	893	5
474	20230531	121800	245573308	893	893	893	893	57
475	20230531	121700	245522407	893	893	893	893	79
476	20230531	121600	245451860	893	893	893	893	24
477	20230531	121500	245430428	893	893	894	893	58
478	20230531	121400	245378632	893	893	893	893	52
479	20230531	121300	245332196	894	894	894	894	0
480	20230531	121200	245332196	894	896	896	893	131
481	20230531	121100	245215137	896	894	896	894	482
482	20230531	121000	244783364	894	894	894	894	5
483	20230531	120900	244778894	893	893	893	893	52
484	20230531	120800	244732458	893	894	896	893	96
485	20230531	120700	244646505	893	893	893	893	352
486	20230531	120600	244332169	893	893	893	893	10
487	20230531	120500	244323239	894	894	894	894	22
488	20230531	120400	244303571	897	894	897	894	2183
489	20230531	120300	242346218	894	894	894	894	0
490	20230531	120200	242346218	894	894	894	894	53
491	20230531	120100	242298836	895	895	895	895	1
492	20230531	120000	242297941	894	895	895	894	263
493	20230531	115900	242062703	895	895	896	895	380
494	20230531	115800	241722601	896	895	896	895	793
495	20230531	115700	241012862	895	894	895	893	62
496	20230531	115600	240957485	893	894	894	893	62
497	20230531	115500	240902062	894	895	895	894	33
498	20230531	115400	240872536	894	894	895	892	717
499	20230531	115300	240231267	894	894	895	894	350
500	20230531	115200	239918102	892	893	894	892	345
501	20230531	115100	239610333	895	890	895	890	595
502	20230531	115000	239079482	895	895	895	895	0
503	20230531	114900	239079482	895	891	895	890	1155
504	20230531	114800	238049009	895	894	895	894	200
505	20230531	114700	237870032	895	891	895	890	1186
506	20230531	114600	236811487	895	891	895	891	624
507	20230531	114500	236254415	894	894	894	894	0
508	20230531	114400	236254415	894	891	894	891	629
509	20230531	114300	235693115	895	892	895	892	290
510	20230531	114200	235433793	890	891	895	890	936
511	20230531	114100	234599125	895	891	895	891	1184
512	20230531	114000	233541400	895	895	895	895	0
513	20230531	113900	233541400	895	891	895	891	660
514	20230531	113800	232952191	896	892	896	892	717
515	20230531	113700	232311610	892	892	896	892	775
516	20230531	113600	231619199	891	892	896	891	1310
517	20230531	113500	230449403	896	892	896	891	819
518	20230531	113400	229718114	896	891	896	891	762
519	20230531	113300	229038007	896	891	896	890	1794
520	20230531	113200	227435198	891	894	896	890	1375
521	20230531	113100	226207736	895	891	895	890	1398
522	20230531	113000	224959999	891	892	896	891	341
523	20230531	112900	224654732	891	892	895	891	1316
524	20230531	112800	223480306	897	893	897	891	752
525	20230531	112700	222807980	899	892	899	890	1144
526	20230531	112600	221786135	890	891	892	890	114
527	20230531	112500	221684613	890	890	890	890	1
528	20230531	112400	221683723	888	888	888	888	51
529	20230531	112300	221638435	888	888	889	888	164
530	20230531	112200	221492802	890	890	890	890	337
531	20230531	112100	221192872	889	890	890	887	167
532	20230531	112000	221044424	890	889	890	889	937
533	20230531	111900	220211206	886	887	890	886	744
534	20230531	111800	219549279	886	886	886	882	48972
535	20230531	111700	176254669	886	887	887	886	1119
536	20230531	111600	175263223	888	888	888	886	16169
537	20230531	111500	160907617	889	889	889	889	1
538	20230531	111400	160906728	888	888	889	888	58
539	20230531	111300	160855223	889	889	889	889	2108
540	20230531	111200	158981211	890	893	893	890	17490
541	20230531	111100	143388294	894	894	894	894	3
542	20230531	111000	143385612	895	895	895	895	3
543	20230531	110900	143382927	893	895	895	893	103
544	20230531	110800	143290848	896	893	897	893	151
545	20230531	110700	143155655	898	894	898	893	711
546	20230531	110600	142518744	894	894	894	894	55
547	20230531	110500	142469574	897	893	898	893	772
548	20230531	110400	141779075	893	894	894	893	3
549	20230531	110300	141776395	893	893	893	893	53
550	20230531	110200	141729066	893	893	893	893	0
551	20230531	110100	141729066	893	893	894	893	32
552	20230531	110000	141700461	893	893	893	893	51
553	20230531	105900	141654918	893	893	893	893	6
554	20230531	105800	141649560	893	893	893	893	56
555	20230531	105700	141599552	893	893	898	892	1302
556	20230531	105600	140434267	892	893	899	892	1172
557	20230531	105500	139386531	893	893	899	892	816
558	20230531	105400	138656237	893	893	893	893	54
559	20230531	105300	138608015	893	894	898	893	453
560	20230531	105200	138202052	895	892	899	892	1046
561	20230531	105100	137266255	891	892	898	891	1926
562	20230531	105000	135549044	891	892	895	891	1106
563	20230531	104900	134561957	892	895	895	892	3080
564	20230531	104800	131808331	895	896	896	895	161
565	20230531	104700	131664235	895	895	896	895	9
566	20230531	104600	131656177	895	895	896	895	99
567	20230531	104500	131567567	895	894	900	894	1437
568	20230531	104400	130275467	895	894	895	894	2
569	20230531	104300	130273678	895	894	895	894	53
570	20230531	104200	130226295	894	895	895	894	57
571	20230531	104100	130175315	896	899	899	894	23
572	20230531	104000	130154722	893	897	900	893	833
573	20230531	103900	129408559	896	894	896	894	2
574	20230531	103800	129406769	893	893	893	893	57
575	20230531	103700	129355868	900	897	900	893	1043
576	20230531	103600	128421075	896	897	897	893	191
577	20230531	103500	128250170	900	894	900	893	882
578	20230531	103400	127459588	900	893	900	892	826
579	20230531	103300	126719648	893	894	894	893	340
580	20230531	103200	126415919	899	892	899	891	888
581	20230531	103100	125621977	892	892	892	892	10
582	20230531	103000	125613057	892	893	893	892	1374
583	20230531	102900	124387424	892	892	892	892	1
584	20230531	102800	124386532	893	895	895	893	3318
585	20230531	102700	121421581	896	895	896	895	152
586	20230531	102600	121285441	895	895	895	895	0
587	20230531	102500	121285441	895	896	896	895	85
588	20230531	102400	121209333	895	895	895	895	0
589	20230531	102300	121209333	895	896	896	895	54
590	20230531	102200	121161001	895	895	895	895	177
591	20230531	102100	121002586	895	896	897	895	50
592	20230531	102000	120957830	895	896	897	895	582
593	20230531	101900	120436832	896	896	896	896	10
594	20230531	101800	120427872	896	896	896	896	5
595	20230531	101700	120423392	897	896	897	896	155
596	20230531	101600	120284411	897	896	897	896	7
597	20230531	101500	120278138	896	896	896	895	57
598	20230531	101400	120227067	897	896	897	896	110
599	20230531	101300	120128495	896	895	896	895	19
600	20230531	101200	120111472	895	897	897	895	282
601	20230531	101100	119858521	897	897	897	897	0
602	20230531	101000	119858521	897	896	897	895	256
603	20230531	100900	119629095	896	895	896	895	53
604	20230531	100800	119581659	896	895	896	895	9
605	20230531	100700	119573603	894	894	895	894	316
606	20230531	100600	119291069	893	893	893	893	300
607	20230531	100500	119023169	893	893	893	893	52
608	20230531	100400	118976733	893	896	897	893	1036
609	20230531	100300	118051103	897	895	897	895	419
610	20230531	100200	117675309	894	898	898	894	429
611	20230531	100100	117291421	900	896	900	896	5
612	20230531	100000	117286933	896	899	902	894	906
613	20230531	095900	116473209	897	896	903	894	1324
614	20230531	095800	115284961	896	902	904	894	1633
615	20230531	095700	113816484	894	901	903	894	1400
616	20230531	095600	112556202	900	898	900	898	667
617	20230531	095500	111956057	896	896	896	896	78
618	20230531	095400	111886169	898	895	898	895	92
619	20230531	095300	111803713	895	896	902	893	1339
620	20230531	095200	110602429	902	896	902	895	1731
621	20230531	095100	109049797	903	896	903	895	1180
622	20230531	095000	107989894	903	895	904	894	1980
623	20230531	094900	106211539	895	895	896	895	78
624	20230531	094800	106141705	904	895	904	894	962
625	20230531	094700	105278525	895	894	900	893	1026
626	20230531	094600	104359063	895	896	900	895	2036
627	20230531	094500	102534178	896	896	896	895	723
628	20230531	094400	101886371	896	896	896	896	121
629	20230531	094300	101777955	903	903	911	896	2622
630	20230531	094200	99412847	902	902	910	902	2060
631	20230531	094100	97547396	900	907	907	900	9855
632	20230531	094000	88618270	909	909	909	908	3147
633	20230531	093900	85758647	909	912	912	909	53
634	20230531	093800	85710467	911	908	912	908	10546
635	20230531	093700	76103711	908	908	909	908	1395
636	20230531	093600	74836826	909	906	913	906	4063
637	20230531	093500	71142690	907	901	912	901	10526
638	20230531	093400	61592408	899	899	904	898	1712
639	20230531	093300	60051790	901	897	904	897	3597
640	20230531	093200	56807113	897	898	903	895	2791
641	20230531	093100	54303328	898	898	898	898	51
642	20230531	093000	54257530	903	897	903	895	795
643	20230531	092900	53544042	896	896	902	895	1176
644	20230531	092800	52487702	899	897	899	897	2490
645	20230531	092700	50254122	899	900	900	899	28
646	20230531	092600	50228948	901	897	901	895	1265
647	20230531	092500	49093227	898	897	898	897	4
648	20230531	092400	49089637	896	897	898	895	2053
649	20230531	092300	47252123	898	896	898	894	2085
650	20230531	092200	45381566	895	893	895	892	16472
651	20230531	092100	30646483	893	892	893	892	1173
652	20230531	092000	29600165	892	894	894	892	640
653	20230531	091900	29029028	894	895	895	893	325
654	20230531	091800	28738420	896	896	897	895	164
655	20230531	091700	28591526	896	895	896	895	14
656	20230531	091600	28578983	895	895	895	892	61
657	20230531	091500	28524544	896	890	896	885	4788
658	20230531	091400	24258422	889	892	893	889	1013
659	20230531	091300	23355385	893	887	895	882	2399
660	20230531	091200	21225754	887	887	894	886	603
661	20230531	091100	20687975	884	885	892	884	1889
662	20230531	091000	19012945	886	884	887	883	1453
663	20230531	090900	17728336	883	890	891	883	3106
664	20230531	090800	14975663	890	890	891	886	2677
665	20230531	090700	12592505	890	891	891	890	639
666	20230531	090600	12023687	898	890	898	890	4513
667	20230531	090500	7998235	893	885	893	885	1020
668	20230531	090400	7093394	885	885	885	883	781
669	20230531	090300	6402412	885	899	899	885	2388
670	20230531	090200	4282557	906	890	906	890	1100
671	20230531	090100	3298453	900	892	900	887	651
672	20230531	090000	2717527	891	892	892	891	3047