KissMeData/082800/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	205000	474814684	891	891	891	891	10292
3	20230531	204900	474814684	891	891	891	891	0
4	20230531	204800	474814684	891	891	891	891	0
5	20230531	204700	474814684	891	891	891	891	0
6	20230531	204600	474814684	891	891	891	891	0
7	20230531	204500	474814684	891	891	891	891	0
8	20230531	204400	474814684	891	891	891	891	0
9	20230531	204300	474814684	891	891	891	891	0
10	20230531	204200	474814684	891	891	891	891	0
11	20230531	204100	474814684	891	891	891	891	0
12	20230531	204000	474814684	891	891	891	891	0
13	20230531	203900	474814684	891	891	891	891	0
14	20230531	203800	474814684	891	891	891	891	0
15	20230531	203700	474814684	891	891	891	891	0
16	20230531	203600	474814684	891	891	891	891	0
17	20230531	203500	474814684	891	891	891	891	0
18	20230531	203400	474814684	891	891	891	891	0
19	20230531	203300	474814684	891	891	891	891	0
20	20230531	203200	474814684	891	891	891	891	0
21	20230531	203100	474814684	891	891	891	891	0
22	20230531	203000	474814684	891	891	891	891	0
23	20230531	202900	474814684	891	891	891	891	0
24	20230531	202800	474814684	891	891	891	891	0
25	20230531	202700	474814684	891	891	891	891	0
26	20230531	202600	474814684	891	891	891	891	0
27	20230531	202500	474814684	891	891	891	891	0
28	20230531	202400	474814684	891	891	891	891	0
29	20230531	202300	474814684	891	891	891	891	0
30	20230531	202200	474814684	891	891	891	891	0
31	20230531	202100	474814684	891	891	891	891	0
32	20230531	202000	474814684	891	891	891	891	10292
33	20230531	201900	474814684	891	891	891	891	0
34	20230531	201800	474814684	891	891	891	891	0
35	20230531	201700	474814684	891	891	891	891	0
36	20230531	201600	474814684	891	891	891	891	0
37	20230531	201500	474814684	891	891	891	891	0
38	20230531	201400	474814684	891	891	891	891	0
39	20230531	201300	474814684	891	891	891	891	0
40	20230531	201200	474814684	891	891	891	891	0
41	20230531	201100	474814684	891	891	891	891	0
42	20230531	201000	474814684	891	891	891	891	0
43	20230531	200900	474814684	891	891	891	891	0
44	20230531	200800	474814684	891	891	891	891	0
45	20230531	200700	474814684	891	891	891	891	0
46	20230531	200600	474814684	891	891	891	891	0
47	20230531	200500	474814684	891	891	891	891	0
48	20230531	200400	474814684	891	891	891	891	0
49	20230531	200300	474814684	891	891	891	891	0
50	20230531	200200	474814684	891	891	891	891	0
51	20230531	200100	474814684	891	891	891	891	0
52	20230531	200000	474814684	891	891	891	891	0
53	20230531	195900	474814684	891	891	891	891	0
54	20230531	195800	474814684	891	891	891	891	0
55	20230531	195700	474814684	891	891	891	891	0
56	20230531	195600	474814684	891	891	891	891	0
57	20230531	195500	474814684	891	891	891	891	0
58	20230531	195400	474814684	891	891	891	891	0
59	20230531	195300	474814684	891	891	891	891	0
60	20230531	195200	474814684	891	891	891	891	0
61	20230531	195100	474814684	891	891	891	891	0
62	20230531	195000	474814684	891	891	891	891	10292
63	20230531	194900	474814684	891	891	891	891	0
64	20230531	194800	474814684	891	891	891	891	0
65	20230531	194700	474814684	891	891	891	891	0
66	20230531	194600	474814684	891	891	891	891	0
67	20230531	194500	474814684	891	891	891	891	0
68	20230531	194400	474814684	891	891	891	891	0
69	20230531	194300	474814684	891	891	891	891	0
70	20230531	194200	474814684	891	891	891	891	0
71	20230531	194100	474814684	891	891	891	891	0
72	20230531	194000	474814684	891	891	891	891	0
73	20230531	193900	474814684	891	891	891	891	0
74	20230531	193800	474814684	891	891	891	891	0
75	20230531	193700	474814684	891	891	891	891	0
76	20230531	193600	474814684	891	891	891	891	0
77	20230531	193500	474814684	891	891	891	891	0
78	20230531	193400	474814684	891	891	891	891	0
79	20230531	193300	474814684	891	891	891	891	0
80	20230531	193200	474814684	891	891	891	891	0
81	20230531	193100	474814684	891	891	891	891	0
82	20230531	193000	474814684	891	891	891	891	0
83	20230531	192900	474814684	891	891	891	891	0
84	20230531	192800	474814684	891	891	891	891	0
85	20230531	192700	474814684	891	891	891	891	0
86	20230531	192600	474814684	891	891	891	891	0
87	20230531	192500	474814684	891	891	891	891	0
88	20230531	192400	474814684	891	891	891	891	0
89	20230531	192300	474814684	891	891	891	891	0
90	20230531	192200	474814684	891	891	891	891	0
91	20230531	192100	474814684	891	891	891	891	0
92	20230531	192000	474814684	891	891	891	891	10292
93	20230531	191900	474814684	891	891	891	891	0
94	20230531	191800	474814684	891	891	891	891	0
95	20230531	191700	474814684	891	891	891	891	0
96	20230531	191600	474814684	891	891	891	891	0
97	20230531	191500	474814684	891	891	891	891	0
98	20230531	191400	474814684	891	891	891	891	0
99	20230531	191300	474814684	891	891	891	891	0
100	20230531	191200	474814684	891	891	891	891	0
101	20230531	191100	474814684	891	891	891	891	0
102	20230531	191000	474814684	891	891	891	891	0
103	20230531	190900	474814684	891	891	891	891	0
104	20230531	190800	474814684	891	891	891	891	0
105	20230531	190700	474814684	891	891	891	891	0
106	20230531	190600	474814684	891	891	891	891	0
107	20230531	190500	474814684	891	891	891	891	0
108	20230531	190400	474814684	891	891	891	891	0
109	20230531	190300	474814684	891	891	891	891	0
110	20230531	190200	474814684	891	891	891	891	0
111	20230531	190100	474814684	891	891	891	891	0
112	20230531	190000	474814684	891	891	891	891	0
113	20230531	185900	474814684	891	891	891	891	0
114	20230531	185800	474814684	891	891	891	891	0
115	20230531	185700	474814684	891	891	891	891	0
116	20230531	185600	474814684	891	891	891	891	0
117	20230531	185500	474814684	891	891	891	891	0
118	20230531	185400	474814684	891	891	891	891	0
119	20230531	185300	474814684	891	891	891	891	0
120	20230531	185200	474814684	891	891	891	891	0
121	20230531	185100	474814684	891	891	891	891	0
122	20230531	185000	474814684	891	891	891	891	10292
123	20230531	184900	474814684	891	891	891	891	0
124	20230531	184800	474814684	891	891	891	891	0
125	20230531	184700	474814684	891	891	891	891	0
126	20230531	184600	474814684	891	891	891	891	0
127	20230531	184500	474814684	891	891	891	891	0
128	20230531	184400	474814684	891	891	891	891	0
129	20230531	184300	474814684	891	891	891	891	0
130	20230531	184200	474814684	891	891	891	891	0
131	20230531	184100	474814684	891	891	891	891	0
132	20230531	184000	474814684	891	891	891	891	0
133	20230531	183900	474814684	891	891	891	891	0
134	20230531	183800	474814684	891	891	891	891	0
135	20230531	183700	474814684	891	891	891	891	0
136	20230531	183600	474814684	891	891	891	891	0
137	20230531	183500	474814684	891	891	891	891	0
138	20230531	183400	474814684	891	891	891	891	0
139	20230531	183300	474814684	891	891	891	891	0
140	20230531	183200	474814684	891	891	891	891	0
141	20230531	183100	474814684	891	891	891	891	0
142	20230531	183000	474814684	891	891	891	891	0
143	20230531	182900	474814684	891	891	891	891	0
144	20230531	182800	474814684	891	891	891	891	0
145	20230531	182700	474814684	891	891	891	891	0
146	20230531	182600	474814684	891	891	891	891	0
147	20230531	182500	474814684	891	891	891	891	0
148	20230531	182400	474814684	891	891	891	891	0
149	20230531	182300	474814684	891	891	891	891	0
150	20230531	182200	474814684	891	891	891	891	0
151	20230531	182100	474814684	891	891	891	891	0
152	20230531	182000	474814684	891	891	891	891	10292
153	20230531	181900	474814684	891	891	891	891	0
154	20230531	181800	474814684	891	891	891	891	0
155	20230531	181700	474814684	891	891	891	891	0
156	20230531	181600	474814684	891	891	891	891	0
157	20230531	181500	474814684	891	891	891	891	0
158	20230531	181400	474814684	891	891	891	891	0
159	20230531	181300	474814684	891	891	891	891	0
160	20230531	181200	474814684	891	891	891	891	0
161	20230531	181100	474814684	891	891	891	891	0
162	20230531	181000	474814684	891	891	891	891	0
163	20230531	180900	474814684	891	891	891	891	0
164	20230531	180800	474814684	891	891	891	891	0
165	20230531	180700	474814684	891	891	891	891	0
166	20230531	180600	474814684	891	891	891	891	0
167	20230531	180500	474814684	891	891	891	891	0
168	20230531	180400	474814684	891	891	891	891	0
169	20230531	180300	474814684	891	891	891	891	0
170	20230531	180200	474814684	891	891	891	891	0
171	20230531	180100	474814684	891	891	891	891	0
172	20230531	180000	474814684	891	891	891	891	0
173	20230531	175900	474814684	891	891	891	891	0
174	20230531	175800	474814684	891	891	891	891	0
175	20230531	175700	474814684	891	891	891	891	0
176	20230531	175600	474814684	891	891	891	891	0
177	20230531	175500	474814684	891	891	891	891	0
178	20230531	175400	474814684	891	891	891	891	0
179	20230531	175300	474814684	891	891	891	891	0
180	20230531	175200	474814684	891	891	891	891	0
181	20230531	175100	474814684	891	891	891	891	0
182	20230531	175000	474814684	891	891	891	891	10292
183	20230531	174900	474814684	891	891	891	891	0
184	20230531	174800	474814684	891	891	891	891	0
185	20230531	174700	474814684	891	891	891	891	0
186	20230531	174600	474814684	891	891	891	891	0
187	20230531	174500	474814684	891	891	891	891	0
188	20230531	174400	474814684	891	891	891	891	0
189	20230531	174300	474814684	891	891	891	891	0
190	20230531	174200	474814684	891	891	891	891	0
191	20230531	174100	474814684	891	891	891	891	0
192	20230531	174000	474814684	891	891	891	891	0
193	20230531	173900	474814684	891	891	891	891	0
194	20230531	173800	474814684	891	891	891	891	0
195	20230531	173700	474814684	891	891	891	891	0
196	20230531	173600	474814684	891	891	891	891	0
197	20230531	173500	474814684	891	891	891	891	0
198	20230531	173400	474814684	891	891	891	891	0
199	20230531	173300	474814684	891	891	891	891	0
200	20230531	173200	474814684	891	891	891	891	0
201	20230531	173100	474814684	891	891	891	891	0
202	20230531	173000	474814684	891	891	891	891	0
203	20230531	172900	474814684	891	891	891	891	0
204	20230531	172800	474814684	891	891	891	891	0
205	20230531	172700	474814684	891	891	891	891	0
206	20230531	172600	474814684	891	891	891	891	0
207	20230531	172500	474814684	891	891	891	891	0
208	20230531	172400	474814684	891	891	891	891	0
209	20230531	172300	474814684	891	891	891	891	0
210	20230531	172200	474814684	891	891	891	891	0
211	20230531	172100	474814684	891	891	891	891	0
212	20230531	172000	474814684	891	891	891	891	10292
213	20230531	171900	474814684	891	891	891	891	0
214	20230531	171800	474814684	891	891	891	891	0
215	20230531	171700	474814684	891	891	891	891	0
216	20230531	171600	474814684	891	891	891	891	0
217	20230531	171500	474814684	891	891	891	891	0
218	20230531	171400	474814684	891	891	891	891	0
219	20230531	171300	474814684	891	891	891	891	0
220	20230531	171200	474814684	891	891	891	891	0
221	20230531	171100	474814684	891	891	891	891	0
222	20230531	171000	474814684	891	891	891	891	0
223	20230531	170900	474814684	891	891	891	891	0
224	20230531	170800	474814684	891	891	891	891	0
225	20230531	170700	474814684	891	891	891	891	0
226	20230531	170600	474814684	891	891	891	891	0
227	20230531	170500	474814684	891	891	891	891	0
228	20230531	170400	474814684	891	891	891	891	0
229	20230531	170300	474814684	891	891	891	891	0
230	20230531	170200	474814684	891	891	891	891	0
231	20230531	170100	474814684	891	891	891	891	0
232	20230531	170000	474814684	891	891	891	891	0
233	20230531	165900	474814684	891	891	891	891	0
234	20230531	165800	474814684	891	891	891	891	0
235	20230531	165700	474814684	891	891	891	891	0
236	20230531	165600	474814684	891	891	891	891	0
237	20230531	165500	474814684	891	891	891	891	0
238	20230531	165400	474814684	891	891	891	891	0
239	20230531	165300	474814684	891	891	891	891	0
240	20230531	165200	474814684	891	891	891	891	0
241	20230531	165100	474814684	891	891	891	891	0
242	20230531	165000	474814684	891	891	891	891	10292
243	20230531	164900	474814684	891	891	891	891	0
244	20230531	164800	474814684	891	891	891	891	0
245	20230531	164700	474814684	891	891	891	891	0
246	20230531	164600	474814684	891	891	891	891	0
247	20230531	164500	474814684	891	891	891	891	0
248	20230531	164400	474814684	891	891	891	891	0
249	20230531	164300	474814684	891	891	891	891	0
250	20230531	164200	474814684	891	891	891	891	0
251	20230531	164100	474814684	891	891	891	891	0
252	20230531	164000	474814684	891	891	891	891	0
253	20230531	163900	474814684	891	891	891	891	0
254	20230531	163800	474814684	891	891	891	891	0
255	20230531	163700	474814684	891	891	891	891	0
256	20230531	163600	474814684	891	891	891	891	0
257	20230531	163500	474814684	891	891	891	891	0
258	20230531	163400	474814684	891	891	891	891	0
259	20230531	163300	474814684	891	891	891	891	0
260	20230531	163200	474814684	891	891	891	891	0
261	20230531	163100	474814684	891	891	891	891	0
262	20230531	163000	474814684	891	891	891	891	0
263	20230531	162900	474814684	891	891	891	891	0
264	20230531	162800	474814684	891	891	891	891	0
265	20230531	162700	474814684	891	891	891	891	0
266	20230531	162600	474814684	891	891	891	891	0
267	20230531	162500	474814684	891	891	891	891	0
268	20230531	162400	474814684	891	891	891	891	0
269	20230531	162300	474814684	891	891	891	891	0
270	20230531	162200	474814684	891	891	891	891	0
271	20230531	162100	474814684	891	891	891	891	0
272	20230531	162000	474814684	891	891	891	891	10292
273	20230531	161900	474814684	891	891	891	891	0
274	20230531	161800	474814684	891	891	891	891	0
275	20230531	161700	474814684	891	891	891	891	0
276	20230531	161600	474814684	891	891	891	891	0
277	20230531	161500	474814684	891	891	891	891	0
278	20230531	161400	474814684	891	891	891	891	0
279	20230531	161300	474814684	891	891	891	891	0
280	20230531	161200	474814684	891	891	891	891	0
281	20230531	161100	474814684	891	891	891	891	0
282	20230531	161000	474814684	891	891	891	891	0
283	20230531	160900	474814684	891	891	891	891	0
284	20230531	160800	474814684	891	891	891	891	0
285	20230531	160700	474814684	891	891	891	891	0
286	20230531	160600	474814684	891	891	891	891	0
287	20230531	160500	474814684	891	891	891	891	0
288	20230531	160400	474814684	891	891	891	891	0
289	20230531	160300	474814684	891	891	891	891	0
290	20230531	160200	474814684	891	891	891	891	0
291	20230531	160100	474814684	891	891	891	891	0
292	20230531	160000	474814684	891	891	891	891	0
293	20230531	155900	474814684	891	891	891	891	0
294	20230531	155800	474814684	891	891	891	891	0
295	20230531	155700	474814684	891	891	891	891	0
296	20230531	155600	474814684	891	891	891	891	0
297	20230531	155500	474814684	891	891	891	891	0
298	20230531	155400	474814684	891	891	891	891	0
299	20230531	155300	474814684	891	891	891	891	0
300	20230531	155200	474814684	891	891	891	891	0
301	20230531	155100	474814684	891	891	891	891	0
302	20230531	155000	474814684	891	891	891	891	10292
303	20230531	154900	474814684	891	891	891	891	0
304	20230531	154800	474814684	891	891	891	891	0
305	20230531	154700	474814684	891	891	891	891	0
306	20230531	154600	474814684	891	891	891	891	0
307	20230531	154500	474814684	891	891	891	891	0
308	20230531	154400	474814684	891	891	891	891	0
309	20230531	154300	474814684	891	891	891	891	0
310	20230531	154200	474814684	891	891	891	891	0
311	20230531	154100	474814684	891	891	891	891	0
312	20230531	154000	474814684	891	891	891	891	0
313	20230531	153900	474814684	891	891	891	891	0
314	20230531	153800	474814684	891	891	891	891	0
315	20230531	153700	474814684	891	891	891	891	0
316	20230531	153600	474814684	891	891	891	891	0
317	20230531	153500	474814684	891	891	891	891	0
318	20230531	153400	474814684	891	891	891	891	0
319	20230531	153300	474814684	891	891	891	891	0
320	20230531	153200	474814684	891	891	891	891	0
321	20230531	153100	474814684	891	891	891	891	0
322	20230531	153000	474814684	891	891	891	891	10292
323	20230531	152900	465644512	900	900	900	900	0
324	20230531	152800	465644512	900	900	900	900	0
325	20230531	152700	465644512	900	900	900	900	0
326	20230531	152600	465644512	900	900	900	900	0
327	20230531	152500	465644512	900	900	900	900	0
328	20230531	152400	465644512	900	900	900	900	0
329	20230531	152300	465644512	900	900	900	900	0
330	20230531	152200	465644512	900	900	900	900	0
331	20230531	152100	465644512	900	900	900	900	0
332	20230531	152000	465644512	900	900	900	900	0
333	20230531	151900	465644512	900	898	900	897	4582
334	20230531	151800	461526437	898	898	898	897	145
335	20230531	151700	461396312	898	895	899	893	4221
336	20230531	151600	457615490	893	894	895	893	1065
337	20230531	151500	456664368	893	891	893	891	4228
338	20230531	151400	452895904	892	891	892	891	2334
339	20230531	151300	450814050	890	891	891	890	28
340	20230531	151200	450789103	891	893	893	891	275
341	20230531	151100	450543534	893	893	894	893	210
342	20230531	151000	450356003	893	893	893	893	200
343	20230531	150900	450177403	893	895	895	893	1746
344	20230531	150800	448616994	895	892	895	883	9290
345	20230531	150700	440396255	895	895	895	895	29
346	20230531	150600	440370300	892	893	895	892	5521
347	20230531	150500	435434172	893	892	893	892	367
348	20230531	150400	435106807	892	892	892	892	1051
349	20230531	150300	434169315	892	890	892	890	4404
350	20230531	150200	430246212	890	890	890	890	0
351	20230531	150100	430246212	890	890	890	890	0
352	20230531	150000	430246212	890	890	890	890	0
353	20230531	145900	430246212	890	890	890	890	8
354	20230531	145800	430239092	885	886	886	885	2577
355	20230531	145700	427956693	892	890	892	890	1693
356	20230531	145600	426448230	891	891	891	891	0
357	20230531	145500	426448230	891	891	891	891	79
358	20230531	145400	426377841	892	892	892	885	1180
359	20230531	145300	425327310	892	887	892	887	11930
360	20230531	145200	414711272	886	887	887	886	61
361	20230531	145100	414657166	887	887	887	887	234
362	20230531	145000	414449608	886	886	886	886	180
363	20230531	144900	414290128	887	887	887	887	0
364	20230531	144800	414290128	887	887	887	887	112
365	20230531	144700	414190784	887	887	887	887	0
366	20230531	144600	414190784	887	886	887	886	2300
367	20230531	144500	412152507	886	886	886	886	3
368	20230531	144400	412149849	886	886	886	886	0
369	20230531	144300	412149849	886	886	886	886	0
370	20230531	144200	412149849	886	886	886	886	4
371	20230531	144100	412146305	886	887	887	886	340
372	20230531	144000	411844995	886	886	886	886	0
373	20230531	143900	411844995	886	887	887	886	331
374	20230531	143800	411551429	886	886	886	886	0
375	20230531	143700	411551429	886	886	886	886	1
376	20230531	143600	411550543	887	887	887	887	0
377	20230531	143500	411550543	887	887	887	887	30
378	20230531	143400	411523933	887	886	887	886	679
379	20230531	143300	410921739	887	885	887	885	4736
380	20230531	143200	406725453	886	885	886	885	2
381	20230531	143100	406723682	886	886	886	886	0
382	20230531	143000	406723682	886	886	886	886	300
383	20230531	142900	406457882	886	886	886	886	45
384	20230531	142800	406418012	886	886	886	886	0
385	20230531	142700	406418012	886	886	886	886	0
386	20230531	142600	406418012	886	886	886	886	57
387	20230531	142500	406367510	886	883	886	883	1543
388	20230531	142400	405004496	884	884	884	884	214
389	20230531	142300	404815320	884	884	884	884	1
390	20230531	142200	404814436	883	883	883	883	20
391	20230531	142100	404796776	883	883	883	883	0
392	20230531	142000	404796776	883	884	884	883	502
393	20230531	141900	404353508	884	884	884	884	26
394	20230531	141800	404330524	883	883	883	883	10
395	20230531	141700	404321694	883	883	883	883	271
396	20230531	141600	404082401	883	882	884	882	14
397	20230531	141500	404070048	882	883	883	882	7454
398	20230531	141400	397489203	883	884	885	883	2362
399	20230531	141300	395401072	884	885	885	884	10038
400	20230531	141200	386523076	887	885	887	885	219
401	20230531	141100	386329062	885	886	886	885	2026
402	20230531	141000	384536027	886	886	887	886	1234
403	20230531	140900	383441579	886	885	886	885	121
404	20230531	140800	383334443	885	885	885	885	1503
405	20230531	140700	382004288	885	885	885	885	49
406	20230531	140600	381960923	886	886	886	886	1361
407	20230531	140500	380755077	886	886	886	886	1
408	20230531	140400	380754191	886	886	886	886	1
409	20230531	140300	380753305	886	886	886	886	0
410	20230531	140200	380753305	886	886	886	886	2
411	20230531	140100	380751533	886	886	886	886	3
412	20230531	140000	380748875	886	886	886	886	54
413	20230531	135900	380701031	887	887	887	887	51
414	20230531	135800	380655794	886	886	886	886	1
415	20230531	135700	380654908	885	885	885	885	19
416	20230531	135600	380638093	885	885	885	885	18
417	20230531	135500	380622163	886	885	886	885	501
418	20230531	135400	380178278	885	885	885	885	2
419	20230531	135300	380176508	885	885	885	885	39
420	20230531	135200	380141993	885	885	885	885	28
421	20230531	135100	380117213	885	885	885	885	1040
422	20230531	135000	379196813	886	886	886	885	542
423	20230531	134900	378716639	886	886	886	886	550
424	20230531	134800	378229339	885	885	885	885	1
425	20230531	134700	378228454	886	886	886	886	0
426	20230531	134600	378228454	886	885	886	885	10
427	20230531	134500	378219597	885	885	885	885	4
428	20230531	134400	378216057	885	884	885	884	14
429	20230531	134300	378203674	885	885	885	885	200
430	20230531	134200	378026674	885	885	885	885	0
431	20230531	134100	378026674	885	885	885	885	0
432	20230531	134000	378026674	885	885	885	885	0
433	20230531	133900	378026674	885	885	885	885	0
434	20230531	133800	378026674	885	885	885	885	0
435	20230531	133700	378026674	885	885	885	885	1
436	20230531	133600	378025789	884	884	884	884	252
437	20230531	133500	377803021	884	887	887	884	873
438	20230531	133400	377031188	885	885	886	884	46
439	20230531	133300	376990476	885	885	885	885	1107
440	20230531	133200	376010781	885	885	885	885	5
441	20230531	133100	376006356	887	885	887	885	123
442	20230531	133000	375897314	886	885	886	885	27
443	20230531	132900	375873413	885	885	885	885	580
444	20230531	132800	375360113	885	885	885	885	0
445	20230531	132700	375360113	885	885	885	885	100
446	20230531	132600	375271613	885	885	885	885	0
447	20230531	132500	375271613	885	885	885	885	164
448	20230531	132400	375126473	885	885	885	885	101
449	20230531	132300	375037088	884	884	884	884	0
450	20230531	132200	375037088	884	884	884	884	54
451	20230531	132100	374989352	885	885	885	885	1248
452	20230531	132000	373884872	885	885	885	885	750
453	20230531	131900	373221122	884	884	884	884	250
454	20230531	131800	373000122	883	885	885	883	4501
455	20230531	131700	369024769	884	884	884	884	0
456	20230531	131600	369024769	884	884	884	884	0
457	20230531	131500	369024769	884	884	884	884	9
458	20230531	131400	369016813	885	885	885	885	0
459	20230531	131300	369016813	885	885	885	885	0
460	20230531	131200	369016813	885	885	885	885	51
461	20230531	131100	368971678	883	883	883	883	1
462	20230531	131000	368970795	883	883	883	883	699
463	20230531	130900	368353578	885	885	885	885	0
464	20230531	130800	368353578	885	885	885	885	0
465	20230531	130700	368353578	885	885	885	885	3866
466	20230531	130600	364932168	887	887	887	887	0
467	20230531	130500	364932168	887	887	887	887	0
468	20230531	130400	364932168	887	887	887	887	12
469	20230531	130300	364921524	885	887	887	885	16520
470	20230531	130200	350294588	887	887	887	887	0
471	20230531	130100	350294588	887	887	887	887	0
472	20230531	130000	350294588	887	887	887	887	0
473	20230531	125900	350294588	887	887	887	887	0
474	20230531	125800	350294588	887	887	887	887	5043
475	20230531	125700	345821447	887	887	887	887	300
476	20230531	125600	345555347	887	887	887	887	675
477	20230531	125500	344956622	887	887	887	887	0
478	20230531	125400	344956622	887	887	887	887	300
479	20230531	125300	344690522	887	888	888	887	148
480	20230531	125200	344559149	888	888	888	888	24
481	20230531	125100	344537837	888	888	888	888	50
482	20230531	125000	344493437	887	888	888	887	472
483	20230531	124900	344074770	889	889	889	889	0
484	20230531	124800	344074770	889	889	889	889	0
485	20230531	124700	344074770	889	889	889	889	1125
486	20230531	124600	343074645	889	889	889	889	1000
487	20230531	124500	342185645	889	890	890	889	600
488	20230531	124400	341651845	890	889	890	889	100
489	20230531	124300	341562875	887	887	887	887	0
490	20230531	124200	341562875	887	887	887	887	100
491	20230531	124100	341474175	887	887	887	887	787
492	20230531	124000	340776106	887	887	887	887	0
493	20230531	123900	340776106	887	887	887	887	50
494	20230531	123800	340731756	888	888	888	888	0
495	20230531	123700	340731756	888	888	888	888	4141
496	20230531	123600	337054548	890	888	890	888	323
497	20230531	123500	336767624	888	888	888	888	598
498	20230531	123400	336236600	890	890	890	890	1041
499	20230531	123300	335310110	890	888	890	888	9135
500	20230531	123200	327181936	888	887	888	887	305
501	20230531	123100	326911156	887	887	887	887	2
502	20230531	123000	326909382	887	887	887	887	1
503	20230531	122900	326908495	885	883	885	882	801
504	20230531	122800	326200285	883	883	883	883	1275
505	20230531	122700	325074460	883	884	884	883	6207
506	20230531	122600	319591377	884	887	887	884	3052
507	20230531	122500	316888604	887	888	888	887	19
508	20230531	122400	316871750	889	887	889	887	19
509	20230531	122300	316854895	887	889	889	887	507
510	20230531	122200	316405172	890	890	890	890	0
511	20230531	122100	316405172	890	890	890	890	0
512	20230531	122000	316405172	890	890	890	890	0
513	20230531	121900	316405172	890	890	890	890	0
514	20230531	121800	316405172	890	890	890	890	0
515	20230531	121700	316405172	890	889	890	889	100
516	20230531	121600	316316174	890	887	890	887	132
517	20230531	121500	316198805	887	887	887	887	1
518	20230531	121400	316197918	888	888	888	887	57
519	20230531	121300	316147352	890	890	890	890	0
520	20230531	121200	316147352	890	890	890	890	0
521	20230531	121100	316147352	890	890	890	890	0
522	20230531	121000	316147352	890	890	890	890	1
523	20230531	120900	316146462	890	889	890	889	10
524	20230531	120800	316137570	889	889	889	889	3
525	20230531	120700	316134903	888	890	890	888	3564
526	20230531	120600	312969474	889	889	889	889	0
527	20230531	120500	312969474	889	889	889	889	0
528	20230531	120400	312969474	889	889	889	889	31
529	20230531	120300	312941915	889	889	889	889	519
530	20230531	120200	312480524	889	889	889	889	0
531	20230531	120100	312480524	889	889	889	889	2000
532	20230531	120000	310702524	890	890	890	890	50
533	20230531	115900	310658024	889	889	889	889	0
534	20230531	115800	310658024	889	891	891	889	5422
535	20230531	115700	305832567	894	892	894	892	250
536	20230531	115600	305609101	892	892	892	892	2
537	20230531	115500	305607317	892	892	892	892	1981
538	20230531	115400	303840265	895	895	895	895	0
539	20230531	115300	303840265	895	895	895	895	0
540	20230531	115200	303840265	895	895	895	895	0
541	20230531	115100	303840265	895	895	895	895	0
542	20230531	115000	303840265	895	895	895	895	258
543	20230531	114900	303609355	895	895	895	895	0
544	20230531	114800	303609355	895	895	895	895	0
545	20230531	114700	303609355	895	895	895	895	0
546	20230531	114600	303609355	895	894	895	894	100
547	20230531	114500	303519856	892	892	892	892	0
548	20230531	114400	303519856	892	892	892	892	1054
549	20230531	114300	302579688	896	896	896	896	0
550	20230531	114200	302579688	896	896	896	896	0
551	20230531	114100	302579688	896	896	896	896	0
552	20230531	114000	302579688	896	896	896	896	0
553	20230531	113900	302579688	896	896	896	896	100
554	20230531	113800	302490088	896	895	896	895	382
555	20230531	113700	302148197	895	895	895	895	914
556	20230531	113600	301330167	895	895	895	895	1
557	20230531	113500	301329272	894	894	894	893	313
558	20230531	113400	301049463	893	893	893	893	210
559	20230531	113300	300861933	894	894	894	894	0
560	20230531	113200	300861933	894	894	894	894	0
561	20230531	113100	300861933	894	894	894	894	0
562	20230531	113000	300861933	894	894	894	894	1
563	20230531	112900	300861039	891	891	891	891	0
564	20230531	112800	300861039	891	892	892	891	6110
565	20230531	112700	295415028	894	894	894	894	0
566	20230531	112600	295415028	894	894	894	894	1
567	20230531	112500	295414134	894	894	894	894	0
568	20230531	112400	295414134	894	892	894	892	701
569	20230531	112300	294788840	892	895	895	892	1415
570	20230531	112200	293526315	895	895	896	893	923
571	20230531	112100	292699976	895	895	895	892	2678
572	20230531	112000	290308456	896	896	896	896	0
573	20230531	111900	290308456	896	896	896	896	0
574	20230531	111800	290308456	896	896	896	896	0
575	20230531	111700	290308456	896	893	896	893	770
576	20230531	111600	289620306	891	891	891	891	0
577	20230531	111500	289620306	891	891	891	891	0
578	20230531	111400	289620306	891	893	893	891	4846
579	20230531	111300	285298531	893	894	894	893	2683
580	20230531	111200	282902611	896	896	896	896	0
581	20230531	111100	282902611	896	896	896	896	0
582	20230531	111000	282902611	896	896	896	896	1500
583	20230531	110900	281558611	896	896	896	896	0
584	20230531	110800	281558611	896	896	896	896	209
585	20230531	110700	281371347	896	896	896	896	0
586	20230531	110600	281371347	896	895	896	895	221
587	20230531	110500	281173416	895	894	895	893	2314
588	20230531	110400	279107011	893	893	893	893	31
589	20230531	110300	279079328	895	894	895	894	9
590	20230531	110200	279071277	894	894	894	894	1
591	20230531	110100	279070383	891	891	891	891	0
592	20230531	110000	279070383	891	891	891	891	0
593	20230531	105900	279070383	891	891	891	891	1200
594	20230531	105800	278001183	892	892	892	892	339
595	20230531	105700	277698795	892	892	892	892	1006
596	20230531	105600	276801443	892	895	895	892	4846
597	20230531	105500	272477008	895	898	898	895	650
598	20230531	105400	271895198	898	898	898	898	2
599	20230531	105300	271893402	898	898	898	898	1
600	20230531	105200	271892504	900	900	900	900	267
601	20230531	105100	271652204	900	901	901	900	23
602	20230531	105000	271631496	901	903	903	900	148
603	20230531	104900	271498198	903	899	903	899	926
604	20230531	104800	270663796	899	901	901	899	1835
605	20230531	104700	269012285	901	900	901	895	2182
606	20230531	104600	267047681	900	899	900	898	160
607	20230531	104500	266903739	899	899	899	899	1
608	20230531	104400	266902840	895	895	895	895	0
609	20230531	104300	266902840	895	896	896	895	1897
610	20230531	104200	265204281	897	898	898	897	8230
611	20230531	104100	257818155	898	898	900	898	801
612	20230531	104000	257098855	900	900	900	900	1
613	20230531	103900	257097955	900	900	900	900	0
614	20230531	103800	257097955	900	900	900	900	50
615	20230531	103700	257052955	898	898	898	898	1300
616	20230531	103600	255885555	898	900	900	898	6099
617	20230531	103500	250400429	902	902	902	902	91
618	20230531	103400	250318347	902	902	902	902	1058
619	20230531	103300	249364031	902	902	902	902	0
620	20230531	103200	249364031	902	902	902	902	271
621	20230531	103100	249119589	902	902	903	902	105
622	20230531	103000	249024877	902	900	903	900	1376
623	20230531	102900	247786465	900	903	903	900	679
624	20230531	102800	247173995	903	902	903	902	33
625	20230531	102700	247144219	903	902	903	902	2
626	20230531	102600	247142414	901	903	903	901	501
627	20230531	102500	246690911	902	902	902	902	1
628	20230531	102400	246690009	902	902	902	902	0
629	20230531	102300	246690009	902	902	902	902	0
630	20230531	102200	246690009	902	902	902	902	0
631	20230531	102100	246690009	902	902	902	902	42
632	20230531	102000	246652125	902	901	902	901	959
633	20230531	101900	245788065	901	901	901	901	1
634	20230531	101800	245787164	901	903	903	901	725
635	20230531	101700	245133697	903	903	904	903	1280
636	20230531	101600	243977856	903	904	904	903	928
637	20230531	101500	243139366	903	903	903	903	336
638	20230531	101400	242835958	901	901	901	901	540
639	20230531	101300	242349418	901	903	903	901	3071
640	20230531	101200	239578047	901	903	903	901	1001
641	20230531	101100	238676144	904	904	904	901	1347
642	20230531	101000	237460898	904	904	906	904	1356
643	20230531	100900	236232493	902	901	903	900	5197
644	20230531	100800	231544383	901	901	901	900	1455
645	20230531	100700	230233429	903	903	903	903	22
646	20230531	100600	230213563	904	905	905	904	8561
647	20230531	100500	222467933	906	906	906	906	2384
648	20230531	100400	220308029	906	907	907	906	440
649	20230531	100300	219908950	907	909	909	907	4142
650	20230531	100200	216147118	909	908	909	907	4537
651	20230531	100100	212025986	907	910	910	907	9307
652	20230531	100000	203559591	910	907	910	907	10825
653	20230531	095900	193722316	907	907	907	905	804
654	20230531	095800	192993721	908	909	909	906	1599
655	20230531	095700	191541031	909	907	909	907	2708
656	20230531	095600	189081609	907	902	907	902	14598
657	20230531	095500	175890736	902	902	902	901	802
658	20230531	095400	175167832	900	901	901	900	2570
659	20230531	095300	172852535	901	900	901	900	3315
660	20230531	095200	169868720	900	900	900	900	4350
661	20230531	095100	165953720	901	903	903	901	7452
662	20230531	095000	159236096	903	901	904	900	7762
663	20230531	094900	152230967	902	896	902	895	28266
664	20230531	094800	126850256	897	895	897	895	6601
665	20230531	094700	120938745	895	895	895	895	6451
666	20230531	094600	115165100	895	894	895	894	2138
667	20230531	094500	113253727	893	892	893	892	9491
668	20230531	094400	104782756	892	891	892	891	2185
669	20230531	094300	102835084	891	891	891	891	1215
670	20230531	094200	101752519	892	894	894	892	2581
671	20230531	094100	99449915	895	891	895	891	11747
672	20230531	094000	88951620	892	890	892	890	6536
673	20230531	093900	83126801	891	886	891	886	25798
674	20230531	093800	60195750	885	886	886	885	1300
675	20230531	093700	59044250	884	887	887	884	1924
676	20230531	093600	57340144	885	886	886	885	3645
677	20230531	093500	54110877	886	886	886	886	31
678	20230531	093400	54083411	886	886	886	886	0
679	20230531	093300	54083411	886	886	886	885	1007
680	20230531	093200	53191509	886	886	886	886	8
681	20230531	093100	53184421	886	886	886	886	1
682	20230531	093000	53183535	886	884	886	884	104
683	20230531	092900	53091597	884	884	884	884	800
684	20230531	092800	52384397	884	884	884	884	11
685	20230531	092700	52374673	884	884	884	884	155
686	20230531	092600	52237653	883	885	885	883	1445
687	20230531	092500	50960434	887	887	887	887	200
688	20230531	092400	50783034	887	887	887	887	0
689	20230531	092300	50783034	887	887	887	887	101
690	20230531	092200	50693447	887	887	887	887	63
691	20230531	092100	50637566	887	886	887	886	1009
692	20230531	092000	49743283	886	883	887	883	1335
693	20230531	091900	48561081	883	883	883	883	0
694	20230531	091800	48561081	883	886	887	883	723
695	20230531	091700	47919786	887	886	887	886	529
696	20230531	091600	47450717	886	887	887	886	216
697	20230531	091500	47259135	881	884	887	881	749
698	20230531	091400	46598231	881	881	881	881	20
699	20230531	091300	46580611	880	885	887	880	42
700	20230531	091200	46543639	869	885	885	869	14160
701	20230531	091100	34113266	884	884	884	884	310
702	20230531	091000	33839226	885	885	885	885	68
703	20230531	090900	33779046	885	887	887	885	6662
704	20230531	090800	27875852	888	889	889	888	3367
705	20230531	090700	24885326	889	889	889	889	2401
706	20230531	090600	22750837	889	889	891	889	4381
707	20230531	090500	18855355	889	886	891	886	5632
708	20230531	090400	13848780	887	887	888	887	1210
709	20230531	090300	12774510	887	884	887	884	3689
710	20230531	090200	9503996	883	883	883	883	1150
711	20230531	090100	8488546	884	884	884	883	4517
712	20230531	090000	4497792	884	884	884	884	5088