KissMeData/091970/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	213700	53820467	923	923	923	923	2640
3	20230530	213600	53820467	923	923	923	923	0
4	20230530	213500	53820467	923	923	923	923	0
5	20230530	213400	53820467	923	923	923	923	0
6	20230530	213300	53820467	923	923	923	923	0
7	20230530	213200	53820467	923	923	923	923	0
8	20230530	213100	53820467	923	923	923	923	0
9	20230530	213000	53820467	923	923	923	923	0
10	20230530	212900	53820467	923	923	923	923	0
11	20230530	212800	53820467	923	923	923	923	0
12	20230530	212700	53820467	923	923	923	923	0
13	20230530	212600	53820467	923	923	923	923	0
14	20230530	212500	53820467	923	923	923	923	0
15	20230530	212400	53820467	923	923	923	923	0
16	20230530	212300	53820467	923	923	923	923	0
17	20230530	212200	53820467	923	923	923	923	0
18	20230530	212100	53820467	923	923	923	923	0
19	20230530	212000	53820467	923	923	923	923	0
20	20230530	211900	53820467	923	923	923	923	0
21	20230530	211800	53820467	923	923	923	923	0
22	20230530	211700	53820467	923	923	923	923	0
23	20230530	211600	53820467	923	923	923	923	0
24	20230530	211500	53820467	923	923	923	923	0
25	20230530	211400	53820467	923	923	923	923	0
26	20230530	211300	53820467	923	923	923	923	0
27	20230530	211200	53820467	923	923	923	923	0
28	20230530	211100	53820467	923	923	923	923	0
29	20230530	211000	53820467	923	923	923	923	0
30	20230530	210900	53820467	923	923	923	923	0
31	20230530	210800	53820467	923	923	923	923	0
32	20230530	210700	53820467	923	923	923	923	2640
33	20230530	210600	53820467	923	923	923	923	0
34	20230530	210500	53820467	923	923	923	923	0
35	20230530	210400	53820467	923	923	923	923	0
36	20230530	210300	53820467	923	923	923	923	0
37	20230530	210200	53820467	923	923	923	923	0
38	20230530	210100	53820467	923	923	923	923	0
39	20230530	210000	53820467	923	923	923	923	0
40	20230530	205900	53820467	923	923	923	923	0
41	20230530	205800	53820467	923	923	923	923	0
42	20230530	205700	53820467	923	923	923	923	0
43	20230530	205600	53820467	923	923	923	923	0
44	20230530	205500	53820467	923	923	923	923	0
45	20230530	205400	53820467	923	923	923	923	0
46	20230530	205300	53820467	923	923	923	923	0
47	20230530	205200	53820467	923	923	923	923	0
48	20230530	205100	53820467	923	923	923	923	0
49	20230530	205000	53820467	923	923	923	923	0
50	20230530	204900	53820467	923	923	923	923	0
51	20230530	204800	53820467	923	923	923	923	0
52	20230530	204700	53820467	923	923	923	923	0
53	20230530	204600	53820467	923	923	923	923	0
54	20230530	204500	53820467	923	923	923	923	0
55	20230530	204400	53820467	923	923	923	923	0
56	20230530	204300	53820467	923	923	923	923	0
57	20230530	204200	53820467	923	923	923	923	0
58	20230530	204100	53820467	923	923	923	923	0
59	20230530	204000	53820467	923	923	923	923	0
60	20230530	203900	53820467	923	923	923	923	0
61	20230530	203800	53820467	923	923	923	923	0
62	20230530	203700	53820467	923	923	923	923	2640
63	20230530	203600	53820467	923	923	923	923	0
64	20230530	203500	53820467	923	923	923	923	0
65	20230530	203400	53820467	923	923	923	923	0
66	20230530	203300	53820467	923	923	923	923	0
67	20230530	203200	53820467	923	923	923	923	0
68	20230530	203100	53820467	923	923	923	923	0
69	20230530	203000	53820467	923	923	923	923	0
70	20230530	202900	53820467	923	923	923	923	0
71	20230530	202800	53820467	923	923	923	923	0
72	20230530	202700	53820467	923	923	923	923	0
73	20230530	202600	53820467	923	923	923	923	0
74	20230530	202500	53820467	923	923	923	923	0
75	20230530	202400	53820467	923	923	923	923	0
76	20230530	202300	53820467	923	923	923	923	0
77	20230530	202200	53820467	923	923	923	923	0
78	20230530	202100	53820467	923	923	923	923	0
79	20230530	202000	53820467	923	923	923	923	0
80	20230530	201900	53820467	923	923	923	923	0
81	20230530	201800	53820467	923	923	923	923	0
82	20230530	201700	53820467	923	923	923	923	0
83	20230530	201600	53820467	923	923	923	923	0
84	20230530	201500	53820467	923	923	923	923	0
85	20230530	201400	53820467	923	923	923	923	0
86	20230530	201300	53820467	923	923	923	923	0
87	20230530	201200	53820467	923	923	923	923	0
88	20230530	201100	53820467	923	923	923	923	0
89	20230530	201000	53820467	923	923	923	923	0
90	20230530	200900	53820467	923	923	923	923	0
91	20230530	200800	53820467	923	923	923	923	0
92	20230530	200700	53820467	923	923	923	923	2640
93	20230530	200600	53820467	923	923	923	923	0
94	20230530	200500	53820467	923	923	923	923	0
95	20230530	200400	53820467	923	923	923	923	0
96	20230530	200300	53820467	923	923	923	923	0
97	20230530	200200	53820467	923	923	923	923	0
98	20230530	200100	53820467	923	923	923	923	0
99	20230530	200000	53820467	923	923	923	923	0
100	20230530	195900	53820467	923	923	923	923	0
101	20230530	195800	53820467	923	923	923	923	0
102	20230530	195700	53820467	923	923	923	923	0
103	20230530	195600	53820467	923	923	923	923	0
104	20230530	195500	53820467	923	923	923	923	0
105	20230530	195400	53820467	923	923	923	923	0
106	20230530	195300	53820467	923	923	923	923	0
107	20230530	195200	53820467	923	923	923	923	0
108	20230530	195100	53820467	923	923	923	923	0
109	20230530	195000	53820467	923	923	923	923	0
110	20230530	194900	53820467	923	923	923	923	0
111	20230530	194800	53820467	923	923	923	923	0
112	20230530	194700	53820467	923	923	923	923	0
113	20230530	194600	53820467	923	923	923	923	0
114	20230530	194500	53820467	923	923	923	923	0
115	20230530	194400	53820467	923	923	923	923	0
116	20230530	194300	53820467	923	923	923	923	0
117	20230530	194200	53820467	923	923	923	923	0
118	20230530	194100	53820467	923	923	923	923	0
119	20230530	194000	53820467	923	923	923	923	0
120	20230530	193900	53820467	923	923	923	923	0
121	20230530	193800	53820467	923	923	923	923	0
122	20230530	193700	53820467	923	923	923	923	2640
123	20230530	193600	53820467	923	923	923	923	0
124	20230530	193500	53820467	923	923	923	923	0
125	20230530	193400	53820467	923	923	923	923	0
126	20230530	193300	53820467	923	923	923	923	0
127	20230530	193200	53820467	923	923	923	923	0
128	20230530	193100	53820467	923	923	923	923	0
129	20230530	193000	53820467	923	923	923	923	0
130	20230530	192900	53820467	923	923	923	923	0
131	20230530	192800	53820467	923	923	923	923	0
132	20230530	192700	53820467	923	923	923	923	0
133	20230530	192600	53820467	923	923	923	923	0
134	20230530	192500	53820467	923	923	923	923	0
135	20230530	192400	53820467	923	923	923	923	0
136	20230530	192300	53820467	923	923	923	923	0
137	20230530	192200	53820467	923	923	923	923	0
138	20230530	192100	53820467	923	923	923	923	0
139	20230530	192000	53820467	923	923	923	923	0
140	20230530	191900	53820467	923	923	923	923	0
141	20230530	191800	53820467	923	923	923	923	0
142	20230530	191700	53820467	923	923	923	923	0
143	20230530	191600	53820467	923	923	923	923	0
144	20230530	191500	53820467	923	923	923	923	0
145	20230530	191400	53820467	923	923	923	923	0
146	20230530	191300	53820467	923	923	923	923	0
147	20230530	191200	53820467	923	923	923	923	0
148	20230530	191100	53820467	923	923	923	923	0
149	20230530	191000	53820467	923	923	923	923	0
150	20230530	190900	53820467	923	923	923	923	0
151	20230530	190800	53820467	923	923	923	923	0
152	20230530	190700	53820467	923	923	923	923	2640
153	20230530	190600	53820467	923	923	923	923	0
154	20230530	190500	53820467	923	923	923	923	0
155	20230530	190400	53820467	923	923	923	923	0
156	20230530	190300	53820467	923	923	923	923	0
157	20230530	190200	53820467	923	923	923	923	0
158	20230530	190100	53820467	923	923	923	923	0
159	20230530	190000	53820467	923	923	923	923	0
160	20230530	185900	53820467	923	923	923	923	0
161	20230530	185800	53820467	923	923	923	923	0
162	20230530	185700	53820467	923	923	923	923	0
163	20230530	185600	53820467	923	923	923	923	0
164	20230530	185500	53820467	923	923	923	923	0
165	20230530	185400	53820467	923	923	923	923	0
166	20230530	185300	53820467	923	923	923	923	0
167	20230530	185200	53820467	923	923	923	923	0
168	20230530	185100	53820467	923	923	923	923	0
169	20230530	185000	53820467	923	923	923	923	0
170	20230530	184900	53820467	923	923	923	923	0
171	20230530	184800	53820467	923	923	923	923	0
172	20230530	184700	53820467	923	923	923	923	0
173	20230530	184600	53820467	923	923	923	923	0
174	20230530	184500	53820467	923	923	923	923	0
175	20230530	184400	53820467	923	923	923	923	0
176	20230530	184300	53820467	923	923	923	923	0
177	20230530	184200	53820467	923	923	923	923	0
178	20230530	184100	53820467	923	923	923	923	0
179	20230530	184000	53820467	923	923	923	923	0
180	20230530	183900	53820467	923	923	923	923	0
181	20230530	183800	53820467	923	923	923	923	0
182	20230530	183700	53820467	923	923	923	923	2640
183	20230530	183600	53820467	923	923	923	923	0
184	20230530	183500	53820467	923	923	923	923	0
185	20230530	183400	53820467	923	923	923	923	0
186	20230530	183300	53820467	923	923	923	923	0
187	20230530	183200	53820467	923	923	923	923	0
188	20230530	183100	53820467	923	923	923	923	0
189	20230530	183000	53820467	923	923	923	923	0
190	20230530	182900	53820467	923	923	923	923	0
191	20230530	182800	53820467	923	923	923	923	0
192	20230530	182700	53820467	923	923	923	923	0
193	20230530	182600	53820467	923	923	923	923	0
194	20230530	182500	53820467	923	923	923	923	0
195	20230530	182400	53820467	923	923	923	923	0
196	20230530	182300	53820467	923	923	923	923	0
197	20230530	182200	53820467	923	923	923	923	0
198	20230530	182100	53820467	923	923	923	923	0
199	20230530	182000	53820467	923	923	923	923	0
200	20230530	181900	53820467	923	923	923	923	0
201	20230530	181800	53820467	923	923	923	923	0
202	20230530	181700	53820467	923	923	923	923	0
203	20230530	181600	53820467	923	923	923	923	0
204	20230530	181500	53820467	923	923	923	923	0
205	20230530	181400	53820467	923	923	923	923	0
206	20230530	181300	53820467	923	923	923	923	0
207	20230530	181200	53820467	923	923	923	923	0
208	20230530	181100	53820467	923	923	923	923	0
209	20230530	181000	53820467	923	923	923	923	0
210	20230530	180900	53820467	923	923	923	923	0
211	20230530	180800	53820467	923	923	923	923	0
212	20230530	180700	53820467	923	923	923	923	2640
213	20230530	180600	53820467	923	923	923	923	0
214	20230530	180500	53820467	923	923	923	923	0
215	20230530	180400	53820467	923	923	923	923	0
216	20230530	180300	53820467	923	923	923	923	0
217	20230530	180200	53820467	923	923	923	923	0
218	20230530	180100	53820467	923	923	923	923	0
219	20230530	180000	53820467	923	923	923	923	0
220	20230530	175900	53820467	923	923	923	923	0
221	20230530	175800	53820467	923	923	923	923	0
222	20230530	175700	53820467	923	923	923	923	0
223	20230530	175600	53820467	923	923	923	923	0
224	20230530	175500	53820467	923	923	923	923	0
225	20230530	175400	53820467	923	923	923	923	0
226	20230530	175300	53820467	923	923	923	923	0
227	20230530	175200	53820467	923	923	923	923	0
228	20230530	175100	53820467	923	923	923	923	0
229	20230530	175000	53820467	923	923	923	923	0
230	20230530	174900	53820467	923	923	923	923	0
231	20230530	174800	53820467	923	923	923	923	0
232	20230530	174700	53820467	923	923	923	923	0
233	20230530	174600	53820467	923	923	923	923	0
234	20230530	174500	53820467	923	923	923	923	0
235	20230530	174400	53820467	923	923	923	923	0
236	20230530	174300	53820467	923	923	923	923	0
237	20230530	174200	53820467	923	923	923	923	0
238	20230530	174100	53820467	923	923	923	923	0
239	20230530	174000	53820467	923	923	923	923	0
240	20230530	173900	53820467	923	923	923	923	0
241	20230530	173800	53820467	923	923	923	923	0
242	20230530	173700	53820467	923	923	923	923	2640
243	20230530	173600	53820467	923	923	923	923	0
244	20230530	173500	53820467	923	923	923	923	0
245	20230530	173400	53820467	923	923	923	923	0
246	20230530	173300	53820467	923	923	923	923	0
247	20230530	173200	53820467	923	923	923	923	0
248	20230530	173100	53820467	923	923	923	923	0
249	20230530	173000	53820467	923	923	923	923	0
250	20230530	172900	53820467	923	923	923	923	0
251	20230530	172800	53820467	923	923	923	923	0
252	20230530	172700	53820467	923	923	923	923	0
253	20230530	172600	53820467	923	923	923	923	0
254	20230530	172500	53820467	923	923	923	923	0
255	20230530	172400	53820467	923	923	923	923	0
256	20230530	172300	53820467	923	923	923	923	0
257	20230530	172200	53820467	923	923	923	923	0
258	20230530	172100	53820467	923	923	923	923	0
259	20230530	172000	53820467	923	923	923	923	0
260	20230530	171900	53820467	923	923	923	923	0
261	20230530	171800	53820467	923	923	923	923	0
262	20230530	171700	53820467	923	923	923	923	0
263	20230530	171600	53820467	923	923	923	923	0
264	20230530	171500	53820467	923	923	923	923	0
265	20230530	171400	53820467	923	923	923	923	0
266	20230530	171300	53820467	923	923	923	923	0
267	20230530	171200	53820467	923	923	923	923	0
268	20230530	171100	53820467	923	923	923	923	0
269	20230530	171000	53820467	923	923	923	923	0
270	20230530	170900	53820467	923	923	923	923	0
271	20230530	170800	53820467	923	923	923	923	0
272	20230530	170700	53820467	923	923	923	923	2640
273	20230530	170600	53820467	923	923	923	923	0
274	20230530	170500	53820467	923	923	923	923	0
275	20230530	170400	53820467	923	923	923	923	0
276	20230530	170300	53820467	923	923	923	923	0
277	20230530	170200	53820467	923	923	923	923	0
278	20230530	170100	53820467	923	923	923	923	0
279	20230530	170000	53820467	923	923	923	923	0
280	20230530	165900	53820467	923	923	923	923	0
281	20230530	165800	53820467	923	923	923	923	0
282	20230530	165700	53820467	923	923	923	923	0
283	20230530	165600	53820467	923	923	923	923	0
284	20230530	165500	53820467	923	923	923	923	0
285	20230530	165400	53820467	923	923	923	923	0
286	20230530	165300	53820467	923	923	923	923	0
287	20230530	165200	53820467	923	923	923	923	0
288	20230530	165100	53820467	923	923	923	923	0
289	20230530	165000	53820467	923	923	923	923	0
290	20230530	164900	53820467	923	923	923	923	0
291	20230530	164800	53820467	923	923	923	923	0
292	20230530	164700	53820467	923	923	923	923	0
293	20230530	164600	53820467	923	923	923	923	0
294	20230530	164500	53820467	923	923	923	923	0
295	20230530	164400	53820467	923	923	923	923	0
296	20230530	164300	53820467	923	923	923	923	0
297	20230530	164200	53820467	923	923	923	923	0
298	20230530	164100	53820467	923	923	923	923	0
299	20230530	164000	53820467	923	923	923	923	0
300	20230530	163900	53820467	923	923	923	923	0
301	20230530	163800	53820467	923	923	923	923	0
302	20230530	163700	53820467	923	923	923	923	2640
303	20230530	163600	53820467	923	923	923	923	0
304	20230530	163500	53820467	923	923	923	923	0
305	20230530	163400	53820467	923	923	923	923	0
306	20230530	163300	53820467	923	923	923	923	0
307	20230530	163200	53820467	923	923	923	923	0
308	20230530	163100	53820467	923	923	923	923	0
309	20230530	163000	53820467	923	923	923	923	0
310	20230530	162900	53820467	923	923	923	923	0
311	20230530	162800	53820467	923	923	923	923	0
312	20230530	162700	53820467	923	923	923	923	0
313	20230530	162600	53820467	923	923	923	923	0
314	20230530	162500	53820467	923	923	923	923	0
315	20230530	162400	53820467	923	923	923	923	0
316	20230530	162300	53820467	923	923	923	923	0
317	20230530	162200	53820467	923	923	923	923	0
318	20230530	162100	53820467	923	923	923	923	0
319	20230530	162000	53820467	923	923	923	923	0
320	20230530	161900	53820467	923	923	923	923	0
321	20230530	161800	53820467	923	923	923	923	0
322	20230530	161700	53820467	923	923	923	923	0
323	20230530	161600	53820467	923	923	923	923	0
324	20230530	161500	53820467	923	923	923	923	0
325	20230530	161400	53820467	923	923	923	923	0
326	20230530	161300	53820467	923	923	923	923	0
327	20230530	161200	53820467	923	923	923	923	0
328	20230530	161100	53820467	923	923	923	923	0
329	20230530	161000	53820467	923	923	923	923	0
330	20230530	160900	53820467	923	923	923	923	0
331	20230530	160800	53820467	923	923	923	923	0
332	20230530	160700	53820467	923	923	923	923	2640
333	20230530	160600	53820467	923	923	923	923	0
334	20230530	160500	53820467	923	923	923	923	0
335	20230530	160400	53820467	923	923	923	923	0
336	20230530	160300	53820467	923	923	923	923	0
337	20230530	160200	53820467	923	923	923	923	0
338	20230530	160100	53820467	923	923	923	923	0
339	20230530	160000	53820467	923	923	923	923	0
340	20230530	155900	53820467	923	923	923	923	0
341	20230530	155800	53820467	923	923	923	923	0
342	20230530	155700	53820467	923	923	923	923	0
343	20230530	155600	53820467	923	923	923	923	0
344	20230530	155500	53820467	923	923	923	923	0
345	20230530	155400	53820467	923	923	923	923	0
346	20230530	155300	53820467	923	923	923	923	0
347	20230530	155200	53820467	923	923	923	923	0
348	20230530	155100	53820467	923	923	923	923	0
349	20230530	155000	53820467	923	923	923	923	0
350	20230530	154900	53820467	923	923	923	923	0
351	20230530	154800	53820467	923	923	923	923	0
352	20230530	154700	53820467	923	923	923	923	0
353	20230530	154600	53820467	923	923	923	923	0
354	20230530	154500	53820467	923	923	923	923	0
355	20230530	154400	53820467	923	923	923	923	0
356	20230530	154300	53820467	923	923	923	923	0
357	20230530	154200	53820467	923	923	923	923	0
358	20230530	154100	53820467	923	923	923	923	0
359	20230530	154000	53820467	923	923	923	923	0
360	20230530	153900	53820467	923	923	923	923	0
361	20230530	153800	53820467	923	923	923	923	0
362	20230530	153700	53820467	923	923	923	923	2640
363	20230530	153600	53820467	923	923	923	923	0
364	20230530	153500	53820467	923	923	923	923	0
365	20230530	153400	53820467	923	923	923	923	0
366	20230530	153300	53820467	923	923	923	923	0
367	20230530	153200	53820467	923	923	923	923	0
368	20230530	153100	53820467	923	923	923	923	0
369	20230530	153000	53820467	923	923	923	923	2640
370	20230530	152900	51383747	923	923	923	923	0
371	20230530	152800	51383747	923	923	923	923	0
372	20230530	152700	51383747	923	923	923	923	0
373	20230530	152600	51383747	923	923	923	923	0
374	20230530	152500	51383747	923	923	923	923	0
375	20230530	152400	51383747	923	923	923	923	0
376	20230530	152300	51383747	923	923	923	923	0
377	20230530	152200	51383747	923	923	923	923	0
378	20230530	152100	51383747	923	923	923	923	0
379	20230530	152000	51383747	923	923	923	923	0
380	20230530	151900	51383747	923	923	923	923	146
381	20230530	151800	51248989	923	923	923	923	0
382	20230530	151700	51248989	923	923	923	923	0
383	20230530	151600	51248989	923	923	923	923	0
384	20230530	151500	51248989	923	923	923	923	128
385	20230530	151400	51130845	923	923	923	923	0
386	20230530	151300	51130845	923	919	923	918	51
387	20230530	151200	51084015	923	920	923	919	82
388	20230530	151100	51008647	921	923	923	921	110
389	20230530	151000	50907335	921	921	921	921	0
390	20230530	150900	50907335	921	921	921	921	0
391	20230530	150800	50907335	921	921	921	921	150
392	20230530	150700	50769185	923	923	923	923	1
393	20230530	150600	50768262	924	924	924	924	0
394	20230530	150500	50768262	924	924	924	924	0
395	20230530	150400	50768262	924	924	924	924	0
396	20230530	150300	50768262	924	924	924	924	0
397	20230530	150200	50768262	924	924	924	924	0
398	20230530	150100	50768262	924	924	924	924	1
399	20230530	150000	50767338	924	924	924	924	0
400	20230530	145900	50767338	924	924	924	924	0
401	20230530	145800	50767338	924	924	924	924	50
402	20230530	145700	50721138	924	924	924	924	0
403	20230530	145600	50721138	924	921	924	921	40
404	20230530	145500	50684238	924	924	924	924	0
405	20230530	145400	50684238	924	924	924	924	0
406	20230530	145300	50684238	924	924	924	924	0
407	20230530	145200	50684238	924	924	924	924	0
408	20230530	145100	50684238	924	924	924	924	0
409	20230530	145000	50684238	924	924	924	924	0
410	20230530	144900	50684238	924	924	924	924	0
411	20230530	144800	50684238	924	924	924	924	0
412	20230530	144700	50684238	924	924	924	924	0
413	20230530	144600	50684238	924	918	924	918	320
414	20230530	144500	50390466	919	919	919	919	0
415	20230530	144400	50390466	919	919	919	919	9
416	20230530	144300	50382195	919	919	919	919	0
417	20230530	144200	50382195	919	919	919	919	1
418	20230530	144100	50381276	919	919	919	919	0
419	20230530	144000	50381276	919	919	919	919	132
420	20230530	143900	50259968	919	919	919	919	57
421	20230530	143800	50207585	919	919	919	918	1006
422	20230530	143700	49284051	919	919	919	919	557
423	20230530	143600	48772168	924	924	924	924	0
424	20230530	143500	48772168	924	923	924	923	20
425	20230530	143400	48753698	922	921	922	921	20
426	20230530	143300	48735268	924	924	924	924	1
427	20230530	143200	48734344	919	919	919	919	43
428	20230530	143100	48694827	924	924	924	924	0
429	20230530	143000	48694827	924	924	924	924	0
430	20230530	142900	48694827	924	924	924	924	1
431	20230530	142800	48693903	920	920	920	920	0
432	20230530	142700	48693903	920	920	920	920	0
433	20230530	142600	48693903	920	921	921	920	12000
434	20230530	142500	37653374	925	925	925	925	0
435	20230530	142400	37653374	925	922	925	920	801
436	20230530	142300	36916245	920	920	920	920	0
437	20230530	142200	36916245	920	920	920	920	0
438	20230530	142100	36916245	920	921	921	920	1000
439	20230530	142000	35995740	918	927	927	918	1774
440	20230530	141900	34360576	929	929	929	929	10
441	20230530	141800	34351286	929	929	929	929	0
442	20230530	141700	34351286	929	929	929	929	0
443	20230530	141600	34351286	929	929	929	929	10
444	20230530	141500	34341996	930	930	930	930	0
445	20230530	141400	34341996	930	930	930	930	0
446	20230530	141300	34341996	930	930	930	930	0
447	20230530	141200	34341996	930	930	930	930	0
448	20230530	141100	34341996	930	930	930	930	0
449	20230530	141000	34341996	930	930	930	930	0
450	20230530	140900	34341996	930	930	930	930	0
451	20230530	140800	34341996	930	930	930	930	0
452	20230530	140700	34341996	930	930	930	930	5
453	20230530	140600	34337346	930	930	930	930	15
454	20230530	140500	34323396	931	931	931	931	0
455	20230530	140400	34323396	931	931	931	931	0
456	20230530	140300	34323396	931	931	931	931	0
457	20230530	140200	34323396	931	931	931	931	0
458	20230530	140100	34323396	931	931	931	931	0
459	20230530	140000	34323396	931	931	931	931	0
460	20230530	135900	34323396	931	931	931	931	0
461	20230530	135800	34323396	931	931	931	931	0
462	20230530	135700	34323396	931	931	931	931	0
463	20230530	135600	34323396	931	931	931	931	0
464	20230530	135500	34323396	931	931	931	931	0
465	20230530	135400	34323396	931	931	931	931	0
466	20230530	135300	34323396	931	931	931	931	0
467	20230530	135200	34323396	931	931	931	931	0
468	20230530	135100	34323396	931	931	931	931	0
469	20230530	135000	34323396	931	931	931	931	0
470	20230530	134900	34323396	931	931	931	931	0
471	20230530	134800	34323396	931	931	931	931	1
472	20230530	134700	34322465	927	927	927	927	0
473	20230530	134600	34322465	927	927	927	927	0
474	20230530	134500	34322465	927	927	927	927	199
475	20230530	134400	34137992	931	931	931	931	0
476	20230530	134300	34137992	931	930	931	930	3
477	20230530	134200	34135201	930	933	933	925	13
478	20230530	134100	34123143	931	931	931	931	0
479	20230530	134000	34123143	931	931	931	931	1
480	20230530	133900	34122212	933	933	933	933	0
481	20230530	133800	34122212	933	933	933	933	0
482	20230530	133700	34122212	933	933	933	933	0
483	20230530	133600	34122212	933	933	933	933	0
484	20230530	133500	34122212	933	933	933	933	0
485	20230530	133400	34122212	933	933	933	933	0
486	20230530	133300	34122212	933	933	933	933	0
487	20230530	133200	34122212	933	933	933	933	0
488	20230530	133100	34122212	933	933	933	933	0
489	20230530	133000	34122212	933	933	933	933	0
490	20230530	132900	34122212	933	933	933	933	0
491	20230530	132800	34122212	933	933	933	933	0
492	20230530	132700	34122212	933	933	933	933	0
493	20230530	132600	34122212	933	933	933	933	45
494	20230530	132500	34080227	933	933	933	933	0
495	20230530	132400	34080227	933	933	933	933	0
496	20230530	132300	34080227	933	933	933	933	0
497	20230530	132200	34080227	933	929	933	925	2433
498	20230530	132100	31827846	934	934	934	934	0
499	20230530	132000	31827846	934	934	934	934	0
500	20230530	131900	31827846	934	934	934	934	0
501	20230530	131800	31827846	934	934	934	934	0
502	20230530	131700	31827846	934	934	934	934	0
503	20230530	131600	31827846	934	934	934	934	0
504	20230530	131500	31827846	934	934	934	934	0
505	20230530	131400	31827846	934	934	934	934	0
506	20230530	131300	31827846	934	934	934	934	0
507	20230530	131200	31827846	934	934	934	934	0
508	20230530	131100	31827846	934	934	934	934	0
509	20230530	131000	31827846	934	934	934	934	0
510	20230530	130900	31827846	934	934	934	934	0
511	20230530	130800	31827846	934	934	934	934	0
512	20230530	130700	31827846	934	934	934	934	0
513	20230530	130600	31827846	934	934	934	934	0
514	20230530	130500	31827846	934	934	934	934	0
515	20230530	130400	31827846	934	934	934	934	0
516	20230530	130300	31827846	934	934	934	934	0
517	20230530	130200	31827846	934	934	934	934	0
518	20230530	130100	31827846	934	934	934	934	0
519	20230530	130000	31827846	934	934	934	934	0
520	20230530	125900	31827846	934	934	934	934	0
521	20230530	125800	31827846	934	934	934	934	0
522	20230530	125700	31827846	934	934	934	934	0
523	20230530	125600	31827846	934	934	934	934	0
524	20230530	125500	31827846	934	934	934	934	5
525	20230530	125400	31823176	929	929	929	929	60
526	20230530	125300	31767436	934	934	934	934	0
527	20230530	125200	31767436	934	934	934	934	0
528	20230530	125100	31767436	934	934	934	934	0
529	20230530	125000	31767436	934	934	934	934	0
530	20230530	124900	31767436	934	934	934	934	0
531	20230530	124800	31767436	934	934	934	934	0
532	20230530	124700	31767436	934	934	934	934	0
533	20230530	124600	31767436	934	934	934	934	0
534	20230530	124500	31767436	934	934	934	934	0
535	20230530	124400	31767436	934	934	934	934	1
536	20230530	124300	31766502	934	934	934	934	0
537	20230530	124200	31766502	934	934	934	934	0
538	20230530	124100	31766502	934	934	934	934	131
539	20230530	124000	31644148	934	934	934	934	3
540	20230530	123900	31641346	935	935	935	935	0
541	20230530	123800	31641346	935	935	935	935	0
542	20230530	123700	31641346	935	935	935	935	0
543	20230530	123600	31641346	935	935	935	935	0
544	20230530	123500	31641346	935	935	935	935	0
545	20230530	123400	31641346	935	935	935	935	0
546	20230530	123300	31641346	935	935	935	935	0
547	20230530	123200	31641346	935	935	935	935	0
548	20230530	123100	31641346	935	935	935	935	0
549	20230530	123000	31641346	935	935	935	935	0
550	20230530	122900	31641346	935	928	935	928	3
551	20230530	122800	31638549	935	935	935	935	0
552	20230530	122700	31638549	935	927	935	927	2395
553	20230530	122600	29418314	933	933	933	933	0
554	20230530	122500	29418314	933	933	933	933	0
555	20230530	122400	29418314	933	933	933	933	0
556	20230530	122300	29418314	933	933	933	933	115
557	20230530	122200	29311019	933	934	934	933	500
558	20230530	122100	28844514	935	935	935	935	0
559	20230530	122000	28844514	935	935	935	935	0
560	20230530	121900	28844514	935	935	935	935	0
561	20230530	121800	28844514	935	935	935	935	1
562	20230530	121700	28843579	934	934	934	934	0
563	20230530	121600	28843579	934	934	934	934	0
564	20230530	121500	28843579	934	934	934	934	20
565	20230530	121400	28824899	935	935	935	935	0
566	20230530	121300	28824899	935	935	935	935	0
567	20230530	121200	28824899	935	935	935	935	0
568	20230530	121100	28824899	935	935	935	935	0
569	20230530	121000	28824899	935	935	935	935	0
570	20230530	120900	28824899	935	935	935	935	242
571	20230530	120800	28598629	935	935	935	935	0
572	20230530	120700	28598629	935	935	935	935	0
573	20230530	120600	28598629	935	935	935	935	0
574	20230530	120500	28598629	935	935	935	935	0
575	20230530	120400	28598629	935	935	935	935	0
576	20230530	120300	28598629	935	935	935	935	4
577	20230530	120200	28594889	936	936	936	936	0
578	20230530	120100	28594889	936	936	936	936	0
579	20230530	120000	28594889	936	936	936	936	0
580	20230530	115900	28594889	936	936	936	936	0
581	20230530	115800	28594889	936	936	936	936	0
582	20230530	115700	28594889	936	936	936	936	0
583	20230530	115600	28594889	936	936	936	936	0
584	20230530	115500	28594889	936	936	936	936	0
585	20230530	115400	28594889	936	936	936	936	321
586	20230530	115300	28294433	935	935	935	935	10
587	20230530	115200	28285083	936	936	936	936	0
588	20230530	115100	28285083	936	936	936	936	0
589	20230530	115000	28285083	936	936	936	936	0
590	20230530	114900	28285083	936	936	936	936	0
591	20230530	114800	28285083	936	936	936	936	0
592	20230530	114700	28285083	936	936	936	936	5
593	20230530	114600	28280403	936	936	936	936	0
594	20230530	114500	28280403	936	936	936	936	20
595	20230530	114400	28261683	936	936	936	936	10
596	20230530	114300	28252323	936	936	936	936	0
597	20230530	114200	28252323	936	936	936	936	0
598	20230530	114100	28252323	936	936	936	936	0
599	20230530	114000	28252323	936	936	936	936	3
600	20230530	113900	28249515	936	935	936	935	500
601	20230530	113800	27781747	935	935	935	935	0
602	20230530	113700	27781747	935	935	935	935	0
603	20230530	113600	27781747	935	935	935	935	0
604	20230530	113500	27781747	935	935	935	935	0
605	20230530	113400	27781747	935	935	935	935	0
606	20230530	113300	27781747	935	935	935	935	0
607	20230530	113200	27781747	935	935	935	935	1777
608	20230530	113100	26120252	936	936	936	936	0
609	20230530	113000	26120252	936	936	936	936	0
610	20230530	112900	26120252	936	936	936	936	0
611	20230530	112800	26120252	936	936	936	936	0
612	20230530	112700	26120252	936	936	936	936	0
613	20230530	112600	26120252	936	936	936	936	0
614	20230530	112500	26120252	936	936	936	936	0
615	20230530	112400	26120252	936	936	936	936	0
616	20230530	112300	26120252	936	936	936	936	0
617	20230530	112200	26120252	936	936	936	936	0
618	20230530	112100	26120252	936	936	936	936	0
619	20230530	112000	26120252	936	936	936	936	0
620	20230530	111900	26120252	936	936	936	936	1
621	20230530	111800	26119316	933	934	936	933	3518
622	20230530	111700	22836122	933	933	933	933	0
623	20230530	111600	22836122	933	933	933	933	10
624	20230530	111500	22826792	933	933	933	933	0
625	20230530	111400	22826792	933	933	934	933	1722
626	20230530	111300	21220165	933	933	933	933	0
627	20230530	111200	21220165	933	933	933	933	0
628	20230530	111100	21220165	933	933	933	933	0
629	20230530	111000	21220165	933	933	933	933	3
630	20230530	110900	21217366	926	926	926	926	43
631	20230530	110800	21177548	934	934	934	934	0
632	20230530	110700	21177548	934	934	934	934	0
633	20230530	110600	21177548	934	934	934	934	0
634	20230530	110500	21177548	934	934	934	934	0
635	20230530	110400	21177548	934	934	934	934	0
636	20230530	110300	21177548	934	934	934	934	0
637	20230530	110200	21177548	934	933	934	933	10
638	20230530	110100	21168217	933	933	933	933	191
639	20230530	110000	20990014	935	935	935	935	0
640	20230530	105900	20990014	935	935	935	935	0
641	20230530	105800	20990014	935	935	935	935	0
642	20230530	105700	20990014	935	935	935	935	0
643	20230530	105600	20990014	935	935	935	935	0
644	20230530	105500	20990014	935	935	935	935	0
645	20230530	105400	20990014	935	934	935	934	1000
646	20230530	105300	20055599	936	936	936	936	0
647	20230530	105200	20055599	936	936	936	936	0
648	20230530	105100	20055599	936	936	936	936	0
649	20230530	105000	20055599	936	936	936	936	0
650	20230530	104900	20055599	936	936	936	936	0
651	20230530	104800	20055599	936	936	936	936	0
652	20230530	104700	20055599	936	936	936	936	0
653	20230530	104600	20055599	936	936	936	936	0
654	20230530	104500	20055599	936	936	936	936	0
655	20230530	104400	20055599	936	936	936	936	1
656	20230530	104300	20054663	914	932	932	914	1588
657	20230530	104200	18588762	937	937	937	937	0
658	20230530	104100	18588762	937	937	937	937	1
659	20230530	104000	18587825	935	935	935	935	10
660	20230530	103900	18578475	937	937	937	937	0
661	20230530	103800	18578475	937	937	937	937	0
662	20230530	103700	18578475	937	937	937	937	0
663	20230530	103600	18578475	937	937	937	937	0
664	20230530	103500	18578475	937	937	937	937	0
665	20230530	103400	18578475	937	937	937	937	0
666	20230530	103300	18578475	937	937	937	937	88
667	20230530	103200	18496019	937	937	937	937	0
668	20230530	103100	18496019	937	937	937	937	0
669	20230530	103000	18496019	937	932	937	932	2097
670	20230530	102900	16538357	931	931	931	931	1588
671	20230530	102800	15059929	930	930	930	930	0
672	20230530	102700	15059929	930	930	930	930	0
673	20230530	102600	15059929	930	930	930	930	1
674	20230530	102500	15058999	930	930	930	930	0
675	20230530	102400	15058999	930	930	930	930	94
676	20230530	102300	14971579	931	931	931	931	0
677	20230530	102200	14971579	931	931	931	931	20
678	20230530	102100	14952959	930	930	930	930	4
679	20230530	102000	14949239	930	930	930	930	10
680	20230530	101900	14939939	931	931	931	931	0
681	20230530	101800	14939939	931	931	931	931	0
682	20230530	101700	14939939	931	931	931	931	0
683	20230530	101600	14939939	931	931	931	931	0
684	20230530	101500	14939939	931	931	931	931	0
685	20230530	101400	14939939	931	931	931	931	0
686	20230530	101300	14939939	931	931	931	931	0
687	20230530	101200	14939939	931	931	931	931	0
688	20230530	101100	14939939	931	931	931	931	1
689	20230530	101000	14939008	930	930	930	930	0
690	20230530	100900	14939008	930	930	930	930	90
691	20230530	100800	14855308	930	930	930	930	0
692	20230530	100700	14855308	930	930	930	930	0
693	20230530	100600	14855308	930	930	930	930	10
694	20230530	100500	14846008	931	931	931	931	0
695	20230530	100400	14846008	931	931	931	931	0
696	20230530	100300	14846008	931	931	931	931	0
697	20230530	100200	14846008	931	931	931	931	0
698	20230530	100100	14846008	931	931	931	931	0
699	20230530	100000	14846008	931	931	931	931	0
700	20230530	095900	14846008	931	931	931	931	1
701	20230530	095800	14845077	929	929	929	929	0
702	20230530	095700	14845077	929	929	929	929	0
703	20230530	095600	14845077	929	929	929	929	0
704	20230530	095500	14845077	929	929	929	929	0
705	20230530	095400	14845077	929	931	931	929	3001
706	20230530	095300	12057146	929	929	929	929	0
707	20230530	095200	12057146	929	929	929	929	1500
708	20230530	095100	10663646	929	929	929	929	1500
709	20230530	095000	9270146	931	931	931	931	0
710	20230530	094900	9270146	931	931	931	931	0
711	20230530	094800	9270146	931	931	931	931	0
712	20230530	094700	9270146	931	931	931	931	0
713	20230530	094600	9270146	931	931	931	931	0
714	20230530	094500	9270146	931	931	931	931	0
715	20230530	094400	9270146	931	931	931	931	0
716	20230530	094300	9270146	931	931	931	931	0
717	20230530	094200	9270146	931	931	931	931	0
718	20230530	094100	9270146	931	931	931	931	0
719	20230530	094000	9270146	931	931	931	931	0
720	20230530	093900	9270146	931	931	931	931	0
721	20230530	093800	9270146	931	931	931	931	0
722	20230530	093700	9270146	931	930	931	930	333
723	20230530	093600	8960455	931	931	931	931	0
724	20230530	093500	8960455	931	931	931	931	0
725	20230530	093400	8960455	931	930	931	930	13
726	20230530	093300	8948358	932	932	932	932	0
727	20230530	093200	8948358	932	932	932	932	0
728	20230530	093100	8948358	932	932	932	932	301
729	20230530	093000	8667826	931	931	931	931	100
730	20230530	092900	8574726	931	931	931	931	0
731	20230530	092800	8574726	931	931	931	931	1029
732	20230530	092700	7616727	931	931	931	931	35
733	20230530	092600	7584142	932	932	932	932	1
734	20230530	092500	7583210	931	931	931	931	0
735	20230530	092400	7583210	931	931	931	931	0
736	20230530	092300	7583210	931	931	931	931	0
737	20230530	092200	7583210	931	931	931	931	14
738	20230530	092100	7570176	931	931	931	931	33
739	20230530	092000	7539453	933	933	933	933	0
740	20230530	091900	7539453	933	933	933	933	0
741	20230530	091800	7539453	933	933	933	931	42
742	20230530	091700	7500327	931	931	931	931	25
743	20230530	091600	7477052	931	931	931	931	0
744	20230530	091500	7477052	931	931	931	931	30
745	20230530	091400	7449122	933	933	933	933	1
746	20230530	091300	7448189	931	931	931	931	0
747	20230530	091200	7448189	931	932	932	931	200
748	20230530	091100	7261889	933	934	934	933	600
749	20230530	091000	6701589	934	934	934	934	0
750	20230530	090900	6701589	934	934	934	934	0
751	20230530	090800	6701589	934	933	934	933	2000
752	20230530	090700	4835194	934	934	934	934	0
753	20230530	090600	4835194	934	934	934	934	0
754	20230530	090500	4835194	934	935	935	934	379
755	20230530	090400	4481108	935	921	935	921	2852
756	20230530	090300	1832953	917	917	917	917	0
757	20230530	090200	1832953	917	917	917	917	149
758	20230530	090100	1696320	912	912	912	912	0
759	20230530	090000	1696320	912	912	912	912	1860