KissMeData/060260/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	202800	78447106	975	975	975	975	2412
3	20230531	202700	78447106	975	975	975	975	0
4	20230531	202600	78447106	975	975	975	975	0
5	20230531	202500	78447106	975	975	975	975	0
6	20230531	202400	78447106	975	975	975	975	0
7	20230531	202300	78447106	975	975	975	975	0
8	20230531	202200	78447106	975	975	975	975	0
9	20230531	202100	78447106	975	975	975	975	0
10	20230531	202000	78447106	975	975	975	975	0
11	20230531	201900	78447106	975	975	975	975	0
12	20230531	201800	78447106	975	975	975	975	0
13	20230531	201700	78447106	975	975	975	975	0
14	20230531	201600	78447106	975	975	975	975	0
15	20230531	201500	78447106	975	975	975	975	0
16	20230531	201400	78447106	975	975	975	975	0
17	20230531	201300	78447106	975	975	975	975	0
18	20230531	201200	78447106	975	975	975	975	0
19	20230531	201100	78447106	975	975	975	975	0
20	20230531	201000	78447106	975	975	975	975	0
21	20230531	200900	78447106	975	975	975	975	0
22	20230531	200800	78447106	975	975	975	975	0
23	20230531	200700	78447106	975	975	975	975	0
24	20230531	200600	78447106	975	975	975	975	0
25	20230531	200500	78447106	975	975	975	975	0
26	20230531	200400	78447106	975	975	975	975	0
27	20230531	200300	78447106	975	975	975	975	0
28	20230531	200200	78447106	975	975	975	975	0
29	20230531	200100	78447106	975	975	975	975	0
30	20230531	200000	78447106	975	975	975	975	0
31	20230531	195900	78447106	975	975	975	975	0
32	20230531	195800	78447106	975	975	975	975	2412
33	20230531	195700	78447106	975	975	975	975	0
34	20230531	195600	78447106	975	975	975	975	0
35	20230531	195500	78447106	975	975	975	975	0
36	20230531	195400	78447106	975	975	975	975	0
37	20230531	195300	78447106	975	975	975	975	0
38	20230531	195200	78447106	975	975	975	975	0
39	20230531	195100	78447106	975	975	975	975	0
40	20230531	195000	78447106	975	975	975	975	0
41	20230531	194900	78447106	975	975	975	975	0
42	20230531	194800	78447106	975	975	975	975	0
43	20230531	194700	78447106	975	975	975	975	0
44	20230531	194600	78447106	975	975	975	975	0
45	20230531	194500	78447106	975	975	975	975	0
46	20230531	194400	78447106	975	975	975	975	0
47	20230531	194300	78447106	975	975	975	975	0
48	20230531	194200	78447106	975	975	975	975	0
49	20230531	194100	78447106	975	975	975	975	0
50	20230531	194000	78447106	975	975	975	975	0
51	20230531	193900	78447106	975	975	975	975	0
52	20230531	193800	78447106	975	975	975	975	0
53	20230531	193700	78447106	975	975	975	975	0
54	20230531	193600	78447106	975	975	975	975	0
55	20230531	193500	78447106	975	975	975	975	0
56	20230531	193400	78447106	975	975	975	975	0
57	20230531	193300	78447106	975	975	975	975	0
58	20230531	193200	78447106	975	975	975	975	0
59	20230531	193100	78447106	975	975	975	975	0
60	20230531	193000	78447106	975	975	975	975	0
61	20230531	192900	78447106	975	975	975	975	0
62	20230531	192800	78447106	975	975	975	975	2412
63	20230531	192700	78447106	975	975	975	975	0
64	20230531	192600	78447106	975	975	975	975	0
65	20230531	192500	78447106	975	975	975	975	0
66	20230531	192400	78447106	975	975	975	975	0
67	20230531	192300	78447106	975	975	975	975	0
68	20230531	192200	78447106	975	975	975	975	0
69	20230531	192100	78447106	975	975	975	975	0
70	20230531	192000	78447106	975	975	975	975	0
71	20230531	191900	78447106	975	975	975	975	0
72	20230531	191800	78447106	975	975	975	975	0
73	20230531	191700	78447106	975	975	975	975	0
74	20230531	191600	78447106	975	975	975	975	0
75	20230531	191500	78447106	975	975	975	975	0
76	20230531	191400	78447106	975	975	975	975	0
77	20230531	191300	78447106	975	975	975	975	0
78	20230531	191200	78447106	975	975	975	975	0
79	20230531	191100	78447106	975	975	975	975	0
80	20230531	191000	78447106	975	975	975	975	0
81	20230531	190900	78447106	975	975	975	975	0
82	20230531	190800	78447106	975	975	975	975	0
83	20230531	190700	78447106	975	975	975	975	0
84	20230531	190600	78447106	975	975	975	975	0
85	20230531	190500	78447106	975	975	975	975	0
86	20230531	190400	78447106	975	975	975	975	0
87	20230531	190300	78447106	975	975	975	975	0
88	20230531	190200	78447106	975	975	975	975	0
89	20230531	190100	78447106	975	975	975	975	0
90	20230531	190000	78447106	975	975	975	975	0
91	20230531	185900	78447106	975	975	975	975	0
92	20230531	185800	78447106	975	975	975	975	2412
93	20230531	185700	78447106	975	975	975	975	0
94	20230531	185600	78447106	975	975	975	975	0
95	20230531	185500	78447106	975	975	975	975	0
96	20230531	185400	78447106	975	975	975	975	0
97	20230531	185300	78447106	975	975	975	975	0
98	20230531	185200	78447106	975	975	975	975	0
99	20230531	185100	78447106	975	975	975	975	0
100	20230531	185000	78447106	975	975	975	975	0
101	20230531	184900	78447106	975	975	975	975	0
102	20230531	184800	78447106	975	975	975	975	0
103	20230531	184700	78447106	975	975	975	975	0
104	20230531	184600	78447106	975	975	975	975	0
105	20230531	184500	78447106	975	975	975	975	0
106	20230531	184400	78447106	975	975	975	975	0
107	20230531	184300	78447106	975	975	975	975	0
108	20230531	184200	78447106	975	975	975	975	0
109	20230531	184100	78447106	975	975	975	975	0
110	20230531	184000	78447106	975	975	975	975	0
111	20230531	183900	78447106	975	975	975	975	0
112	20230531	183800	78447106	975	975	975	975	0
113	20230531	183700	78447106	975	975	975	975	0
114	20230531	183600	78447106	975	975	975	975	0
115	20230531	183500	78447106	975	975	975	975	0
116	20230531	183400	78447106	975	975	975	975	0
117	20230531	183300	78447106	975	975	975	975	0
118	20230531	183200	78447106	975	975	975	975	0
119	20230531	183100	78447106	975	975	975	975	0
120	20230531	183000	78447106	975	975	975	975	0
121	20230531	182900	78447106	975	975	975	975	0
122	20230531	182800	78447106	975	975	975	975	2412
123	20230531	182700	78447106	975	975	975	975	0
124	20230531	182600	78447106	975	975	975	975	0
125	20230531	182500	78447106	975	975	975	975	0
126	20230531	182400	78447106	975	975	975	975	0
127	20230531	182300	78447106	975	975	975	975	0
128	20230531	182200	78447106	975	975	975	975	0
129	20230531	182100	78447106	975	975	975	975	0
130	20230531	182000	78447106	975	975	975	975	0
131	20230531	181900	78447106	975	975	975	975	0
132	20230531	181800	78447106	975	975	975	975	0
133	20230531	181700	78447106	975	975	975	975	0
134	20230531	181600	78447106	975	975	975	975	0
135	20230531	181500	78447106	975	975	975	975	0
136	20230531	181400	78447106	975	975	975	975	0
137	20230531	181300	78447106	975	975	975	975	0
138	20230531	181200	78447106	975	975	975	975	0
139	20230531	181100	78447106	975	975	975	975	0
140	20230531	181000	78447106	975	975	975	975	0
141	20230531	180900	78447106	975	975	975	975	0
142	20230531	180800	78447106	975	975	975	975	0
143	20230531	180700	78447106	975	975	975	975	0
144	20230531	180600	78447106	975	975	975	975	0
145	20230531	180500	78447106	975	975	975	975	0
146	20230531	180400	78447106	975	975	975	975	0
147	20230531	180300	78447106	975	975	975	975	0
148	20230531	180200	78447106	975	975	975	975	0
149	20230531	180100	78447106	975	975	975	975	0
150	20230531	180000	78447106	975	975	975	975	0
151	20230531	175900	78447106	975	975	975	975	0
152	20230531	175800	78447106	975	975	975	975	2412
153	20230531	175700	78447106	975	975	975	975	0
154	20230531	175600	78447106	975	975	975	975	0
155	20230531	175500	78447106	975	975	975	975	0
156	20230531	175400	78447106	975	975	975	975	0
157	20230531	175300	78447106	975	975	975	975	0
158	20230531	175200	78447106	975	975	975	975	0
159	20230531	175100	78447106	975	975	975	975	0
160	20230531	175000	78447106	975	975	975	975	0
161	20230531	174900	78447106	975	975	975	975	0
162	20230531	174800	78447106	975	975	975	975	0
163	20230531	174700	78447106	975	975	975	975	0
164	20230531	174600	78447106	975	975	975	975	0
165	20230531	174500	78447106	975	975	975	975	0
166	20230531	174400	78447106	975	975	975	975	0
167	20230531	174300	78447106	975	975	975	975	0
168	20230531	174200	78447106	975	975	975	975	0
169	20230531	174100	78447106	975	975	975	975	0
170	20230531	174000	78447106	975	975	975	975	0
171	20230531	173900	78447106	975	975	975	975	0
172	20230531	173800	78447106	975	975	975	975	0
173	20230531	173700	78447106	975	975	975	975	0
174	20230531	173600	78447106	975	975	975	975	0
175	20230531	173500	78447106	975	975	975	975	0
176	20230531	173400	78447106	975	975	975	975	0
177	20230531	173300	78447106	975	975	975	975	0
178	20230531	173200	78447106	975	975	975	975	0
179	20230531	173100	78447106	975	975	975	975	0
180	20230531	173000	78447106	975	975	975	975	0
181	20230531	172900	78447106	975	975	975	975	0
182	20230531	172800	78447106	975	975	975	975	2412
183	20230531	172700	78447106	975	975	975	975	0
184	20230531	172600	78447106	975	975	975	975	0
185	20230531	172500	78447106	975	975	975	975	0
186	20230531	172400	78447106	975	975	975	975	0
187	20230531	172300	78447106	975	975	975	975	0
188	20230531	172200	78447106	975	975	975	975	0
189	20230531	172100	78447106	975	975	975	975	0
190	20230531	172000	78447106	975	975	975	975	0
191	20230531	171900	78447106	975	975	975	975	0
192	20230531	171800	78447106	975	975	975	975	0
193	20230531	171700	78447106	975	975	975	975	0
194	20230531	171600	78447106	975	975	975	975	0
195	20230531	171500	78447106	975	975	975	975	0
196	20230531	171400	78447106	975	975	975	975	0
197	20230531	171300	78447106	975	975	975	975	0
198	20230531	171200	78447106	975	975	975	975	0
199	20230531	171100	78447106	975	975	975	975	0
200	20230531	171000	78447106	975	975	975	975	0
201	20230531	170900	78447106	975	975	975	975	0
202	20230531	170800	78447106	975	975	975	975	0
203	20230531	170700	78447106	975	975	975	975	0
204	20230531	170600	78447106	975	975	975	975	0
205	20230531	170500	78447106	975	975	975	975	0
206	20230531	170400	78447106	975	975	975	975	0
207	20230531	170300	78447106	975	975	975	975	0
208	20230531	170200	78447106	975	975	975	975	0
209	20230531	170100	78447106	975	975	975	975	0
210	20230531	170000	78447106	975	975	975	975	0
211	20230531	165900	78447106	975	975	975	975	0
212	20230531	165800	78447106	975	975	975	975	2412
213	20230531	165700	78447106	975	975	975	975	0
214	20230531	165600	78447106	975	975	975	975	0
215	20230531	165500	78447106	975	975	975	975	0
216	20230531	165400	78447106	975	975	975	975	0
217	20230531	165300	78447106	975	975	975	975	0
218	20230531	165200	78447106	975	975	975	975	0
219	20230531	165100	78447106	975	975	975	975	0
220	20230531	165000	78447106	975	975	975	975	0
221	20230531	164900	78447106	975	975	975	975	0
222	20230531	164800	78447106	975	975	975	975	0
223	20230531	164700	78447106	975	975	975	975	0
224	20230531	164600	78447106	975	975	975	975	0
225	20230531	164500	78447106	975	975	975	975	0
226	20230531	164400	78447106	975	975	975	975	0
227	20230531	164300	78447106	975	975	975	975	0
228	20230531	164200	78447106	975	975	975	975	0
229	20230531	164100	78447106	975	975	975	975	0
230	20230531	164000	78447106	975	975	975	975	0
231	20230531	163900	78447106	975	975	975	975	0
232	20230531	163800	78447106	975	975	975	975	0
233	20230531	163700	78447106	975	975	975	975	0
234	20230531	163600	78447106	975	975	975	975	0
235	20230531	163500	78447106	975	975	975	975	0
236	20230531	163400	78447106	975	975	975	975	0
237	20230531	163300	78447106	975	975	975	975	0
238	20230531	163200	78447106	975	975	975	975	0
239	20230531	163100	78447106	975	975	975	975	0
240	20230531	163000	78447106	975	975	975	975	0
241	20230531	162900	78447106	975	975	975	975	0
242	20230531	162800	78447106	975	975	975	975	2412
243	20230531	162700	78447106	975	975	975	975	0
244	20230531	162600	78447106	975	975	975	975	0
245	20230531	162500	78447106	975	975	975	975	0
246	20230531	162400	78447106	975	975	975	975	0
247	20230531	162300	78447106	975	975	975	975	0
248	20230531	162200	78447106	975	975	975	975	0
249	20230531	162100	78447106	975	975	975	975	0
250	20230531	162000	78447106	975	975	975	975	0
251	20230531	161900	78447106	975	975	975	975	0
252	20230531	161800	78447106	975	975	975	975	0
253	20230531	161700	78447106	975	975	975	975	0
254	20230531	161600	78447106	975	975	975	975	0
255	20230531	161500	78447106	975	975	975	975	0
256	20230531	161400	78447106	975	975	975	975	0
257	20230531	161300	78447106	975	975	975	975	0
258	20230531	161200	78447106	975	975	975	975	0
259	20230531	161100	78447106	975	975	975	975	0
260	20230531	161000	78447106	975	975	975	975	0
261	20230531	160900	78447106	975	975	975	975	0
262	20230531	160800	78447106	975	975	975	975	0
263	20230531	160700	78447106	975	975	975	975	0
264	20230531	160600	78447106	975	975	975	975	0
265	20230531	160500	78447106	975	975	975	975	0
266	20230531	160400	78447106	975	975	975	975	0
267	20230531	160300	78447106	975	975	975	975	0
268	20230531	160200	78447106	975	975	975	975	0
269	20230531	160100	78447106	975	975	975	975	0
270	20230531	160000	78447106	975	975	975	975	0
271	20230531	155900	78447106	975	975	975	975	0
272	20230531	155800	78447106	975	975	975	975	2412
273	20230531	155700	78447106	975	975	975	975	0
274	20230531	155600	78447106	975	975	975	975	0
275	20230531	155500	78447106	975	975	975	975	0
276	20230531	155400	78447106	975	975	975	975	0
277	20230531	155300	78447106	975	975	975	975	0
278	20230531	155200	78447106	975	975	975	975	0
279	20230531	155100	78447106	975	975	975	975	0
280	20230531	155000	78447106	975	975	975	975	0
281	20230531	154900	78447106	975	975	975	975	0
282	20230531	154800	78447106	975	975	975	975	0
283	20230531	154700	78447106	975	975	975	975	0
284	20230531	154600	78447106	975	975	975	975	0
285	20230531	154500	78447106	975	975	975	975	0
286	20230531	154400	78447106	975	975	975	975	0
287	20230531	154300	78447106	975	975	975	975	0
288	20230531	154200	78447106	975	975	975	975	0
289	20230531	154100	78447106	975	975	975	975	0
290	20230531	154000	78447106	975	975	975	975	0
291	20230531	153900	78447106	975	975	975	975	0
292	20230531	153800	78447106	975	975	975	975	0
293	20230531	153700	78447106	975	975	975	975	0
294	20230531	153600	78447106	975	975	975	975	0
295	20230531	153500	78447106	975	975	975	975	0
296	20230531	153400	78447106	975	975	975	975	0
297	20230531	153300	78447106	975	975	975	975	0
298	20230531	153200	78447106	975	975	975	975	0
299	20230531	153100	78447106	975	975	975	975	0
300	20230531	153000	78447106	975	975	975	975	2412
301	20230531	152900	76095406	970	970	970	970	0
302	20230531	152800	76095406	970	970	970	970	0
303	20230531	152700	76095406	970	970	970	970	0
304	20230531	152600	76095406	970	970	970	970	0
305	20230531	152500	76095406	970	970	970	970	0
306	20230531	152400	76095406	970	970	970	970	0
307	20230531	152300	76095406	970	970	970	970	0
308	20230531	152200	76095406	970	970	970	970	0
309	20230531	152100	76095406	970	970	970	970	0
310	20230531	152000	76095406	970	970	970	970	0
311	20230531	151900	76095406	970	972	972	970	2342
312	20230531	151800	73822125	974	974	974	974	12
313	20230531	151700	73810437	974	974	974	974	0
314	20230531	151600	73810437	974	974	974	974	2
315	20230531	151500	73808489	974	974	974	974	0
316	20230531	151400	73808489	974	974	974	974	102
317	20230531	151300	73709141	972	972	972	972	1178
318	20230531	151200	72564125	974	974	974	974	0
319	20230531	151100	72564125	974	974	974	974	0
320	20230531	151000	72564125	974	974	974	974	0
321	20230531	150900	72564125	974	974	974	974	100
322	20230531	150800	72466725	973	973	974	973	393
323	20230531	150700	72084230	973	973	973	973	308
324	20230531	150600	71784546	973	973	973	973	363
325	20230531	150500	71431347	973	973	973	973	200
326	20230531	150400	71236747	973	973	973	973	1098
327	20230531	150300	70168393	973	973	973	973	263
328	20230531	150200	69912494	973	973	973	973	0
329	20230531	150100	69912494	973	973	973	973	26
330	20230531	150000	69887196	973	974	974	973	980
331	20230531	145900	68932765	974	974	974	974	0
332	20230531	145800	68932765	974	974	974	974	0
333	20230531	145700	68932765	974	974	974	974	0
334	20230531	145600	68932765	974	974	974	974	0
335	20230531	145500	68932765	974	974	974	974	71
336	20230531	145400	68863611	972	972	972	972	0
337	20230531	145300	68863611	972	973	973	972	509
338	20230531	145200	68368852	975	975	975	975	4
339	20230531	145100	68364952	975	975	975	975	1
340	20230531	145000	68363977	975	975	975	975	0
341	20230531	144900	68363977	975	975	975	975	0
342	20230531	144800	68363977	975	975	975	975	10
343	20230531	144700	68354227	975	975	975	975	4
344	20230531	144600	68350327	975	975	975	975	0
345	20230531	144500	68350327	975	974	975	974	1760
346	20230531	144400	66635079	973	973	973	973	0
347	20230531	144300	66635079	973	973	973	973	0
348	20230531	144200	66635079	973	973	973	973	0
349	20230531	144100	66635079	973	973	973	973	0
350	20230531	144000	66635079	973	973	973	973	0
351	20230531	143900	66635079	973	973	973	973	0
352	20230531	143800	66635079	973	973	973	973	0
353	20230531	143700	66635079	973	973	973	973	0
354	20230531	143600	66635079	973	973	973	973	0
355	20230531	143500	66635079	973	973	973	973	5
356	20230531	143400	66630214	973	973	973	973	0
357	20230531	143300	66630214	973	974	974	973	3088
358	20230531	143200	63625146	974	974	974	974	218
359	20230531	143100	63412814	974	974	974	974	0
360	20230531	143000	63412814	974	974	974	974	77
361	20230531	142900	63337816	975	975	975	975	0
362	20230531	142800	63337816	975	975	975	975	3
363	20230531	142700	63334891	975	975	975	975	0
364	20230531	142600	63334891	975	975	975	975	100
365	20230531	142500	63237391	975	975	975	975	200
366	20230531	142400	63042391	975	975	975	975	513
367	20230531	142300	62542216	978	978	978	978	0
368	20230531	142200	62542216	978	978	978	978	167
369	20230531	142100	62378890	978	976	978	976	691
370	20230531	142000	61703497	976	976	976	976	0
371	20230531	141900	61703497	976	976	976	976	10
372	20230531	141800	61693737	974	974	974	974	0
373	20230531	141700	61693737	974	974	974	974	87
374	20230531	141600	61608999	976	976	976	976	0
375	20230531	141500	61608999	976	976	976	976	1
376	20230531	141400	61608023	976	976	976	976	0
377	20230531	141300	61608023	976	976	976	976	0
378	20230531	141200	61608023	976	976	976	976	204
379	20230531	141100	61408919	976	976	976	976	0
380	20230531	141000	61408919	976	976	976	976	3
381	20230531	140900	61405991	976	973	976	973	27
382	20230531	140800	61379642	973	973	973	973	0
383	20230531	140700	61379642	973	973	973	973	1214
384	20230531	140600	60198420	973	975	975	973	212
385	20230531	140500	59991809	975	975	975	975	0
386	20230531	140400	59991809	975	975	975	975	0
387	20230531	140300	59991809	975	976	976	975	662
388	20230531	140200	59345997	977	977	977	977	0
389	20230531	140100	59345997	977	977	977	977	0
390	20230531	140000	59345997	977	977	977	977	0
391	20230531	135900	59345997	977	977	977	977	0
392	20230531	135800	59345997	977	977	977	977	1
393	20230531	135700	59345020	977	977	977	977	0
394	20230531	135600	59345020	977	977	977	977	52
395	20230531	135500	59294216	978	978	978	978	0
396	20230531	135400	59294216	978	978	978	978	0
397	20230531	135300	59294216	978	978	978	978	0
398	20230531	135200	59294216	978	978	978	978	0
399	20230531	135100	59294216	978	978	978	978	0
400	20230531	135000	59294216	978	978	978	978	0
401	20230531	134900	59294216	978	978	978	978	0
402	20230531	134800	59294216	978	978	978	978	0
403	20230531	134700	59294216	978	977	978	977	41
404	20230531	134600	59254119	978	978	978	978	230
405	20230531	134500	59029179	978	978	978	978	0
406	20230531	134400	59029179	978	978	978	978	0
407	20230531	134300	59029179	978	983	983	978	513
408	20230531	134200	58525975	983	982	983	982	215
409	20230531	134100	58314632	983	983	983	983	0
410	20230531	134000	58314632	983	983	983	983	0
411	20230531	133900	58314632	983	983	983	983	5
412	20230531	133800	58309717	983	982	983	982	691
413	20230531	133700	57630814	984	984	984	984	0
414	20230531	133600	57630814	984	984	984	984	0
415	20230531	133500	57630814	984	984	984	984	0
416	20230531	133400	57630814	984	984	984	984	0
417	20230531	133300	57630814	984	984	984	984	412
418	20230531	133200	57225406	984	984	984	984	0
419	20230531	133100	57225406	984	984	984	984	0
420	20230531	133000	57225406	984	984	984	984	190
421	20230531	132900	57038446	984	984	984	984	1
422	20230531	132800	57037462	977	977	977	977	2
423	20230531	132700	57035508	973	973	973	973	0
424	20230531	132600	57035508	973	978	978	973	1219
425	20230531	132500	55845874	984	983	984	983	1575
426	20230531	132400	54296142	984	984	984	984	0
427	20230531	132300	54296142	984	984	984	984	20
428	20230531	132200	54276462	984	984	984	984	0
429	20230531	132100	54276462	984	984	984	984	3
430	20230531	132000	54273510	984	980	984	980	1202
431	20230531	131900	53090747	978	978	978	978	0
432	20230531	131800	53090747	978	978	978	978	0
433	20230531	131700	53090747	978	978	978	978	0
434	20230531	131600	53090747	978	978	978	978	0
435	20230531	131500	53090747	978	978	978	978	0
436	20230531	131400	53090747	978	980	980	978	1077
437	20230531	131300	52036999	980	980	980	980	490
438	20230531	131200	51556799	980	980	980	980	0
439	20230531	131100	51556799	980	980	980	980	0
440	20230531	131000	51556799	980	980	980	980	0
441	20230531	130900	51556799	980	980	980	980	0
442	20230531	130800	51556799	980	980	980	980	0
443	20230531	130700	51556799	980	980	980	980	0
444	20230531	130600	51556799	980	980	980	980	0
445	20230531	130500	51556799	980	980	980	980	0
446	20230531	130400	51556799	980	980	980	980	0
447	20230531	130300	51556799	980	980	980	980	300
448	20230531	130200	51262799	980	980	980	980	431
449	20230531	130100	50840419	983	983	983	983	0
450	20230531	130000	50840419	983	983	983	983	0
451	20230531	125900	50840419	983	983	983	983	0
452	20230531	125800	50840419	983	983	983	983	0
453	20230531	125700	50840419	983	983	983	983	0
454	20230531	125600	50840419	983	983	983	983	0
455	20230531	125500	50840419	983	983	983	983	691
456	20230531	125400	50161166	982	982	982	982	1
457	20230531	125300	50160184	982	982	982	982	225
458	20230531	125200	49939234	984	984	984	984	471
459	20230531	125100	49475770	984	984	984	984	1
460	20230531	125000	49474786	984	984	984	984	0
461	20230531	124900	49474786	984	984	984	984	0
462	20230531	124800	49474786	984	984	984	984	0
463	20230531	124700	49474786	984	984	984	984	0
464	20230531	124600	49474786	984	984	984	984	0
465	20230531	124500	49474786	984	984	984	984	0
466	20230531	124400	49474786	984	983	984	983	658
467	20230531	124300	48827315	982	982	982	982	1
468	20230531	124200	48826333	982	982	982	982	973
469	20230531	124100	47870847	982	982	982	982	0
470	20230531	124000	47870847	982	982	982	982	0
471	20230531	123900	47870847	982	982	982	982	0
472	20230531	123800	47870847	982	982	982	982	167
473	20230531	123700	47706853	977	977	977	977	0
474	20230531	123600	47706853	977	977	977	977	0
475	20230531	123500	47706853	977	977	977	977	0
476	20230531	123400	47706853	977	977	977	977	0
477	20230531	123300	47706853	977	977	977	977	0
478	20230531	123200	47706853	977	977	977	977	0
479	20230531	123100	47706853	977	977	977	977	0
480	20230531	123000	47706853	977	977	977	977	40
481	20230531	122900	47667773	982	982	982	982	0
482	20230531	122800	47667773	982	982	982	982	9
483	20230531	122700	47658935	982	982	982	982	2
484	20230531	122600	47656971	977	977	977	977	0
485	20230531	122500	47656971	977	977	977	977	0
486	20230531	122400	47656971	977	977	977	977	0
487	20230531	122300	47656971	977	977	977	977	0
488	20230531	122200	47656971	977	977	977	977	1
489	20230531	122100	47655994	977	977	977	977	100
490	20230531	122000	47558294	977	977	977	977	0
491	20230531	121900	47558294	977	977	977	977	1
492	20230531	121800	47557317	977	977	977	977	34
493	20230531	121700	47524099	977	977	977	977	422
494	20230531	121600	47111805	977	982	982	977	467
495	20230531	121500	46653478	982	982	982	982	0
496	20230531	121400	46653478	982	982	982	982	0
497	20230531	121300	46653478	982	982	982	982	0
498	20230531	121200	46653478	982	982	982	982	693
499	20230531	121100	45972952	980	980	980	980	0
500	20230531	121000	45972952	980	980	980	980	100
501	20230531	120900	45874952	980	980	980	980	0
502	20230531	120800	45874952	980	980	980	980	0
503	20230531	120700	45874952	980	980	980	980	0
504	20230531	120600	45874952	980	980	980	980	110
505	20230531	120500	45767152	980	980	980	980	0
506	20230531	120400	45767152	980	980	980	980	0
507	20230531	120300	45767152	980	980	980	980	0
508	20230531	120200	45767152	980	980	980	980	0
509	20230531	120100	45767152	980	980	980	980	0
510	20230531	120000	45767152	980	980	980	980	100
511	20230531	115900	45669152	980	980	980	980	0
512	20230531	115800	45669152	980	980	980	980	1
513	20230531	115700	45668172	980	980	980	980	0
514	20230531	115600	45668172	980	980	980	980	0
515	20230531	115500	45668172	980	980	980	980	6
516	20230531	115400	45662292	980	977	980	976	846
517	20230531	115300	44834899	980	980	980	980	0
518	20230531	115200	44834899	980	980	980	980	4
519	20230531	115100	44830979	977	977	977	977	0
520	20230531	115000	44830979	977	977	977	977	31
521	20230531	114900	44800692	982	982	982	982	0
522	20230531	114800	44800692	982	982	982	982	0
523	20230531	114700	44800692	982	982	982	982	0
524	20230531	114600	44800692	982	982	982	982	167
525	20230531	114500	44636698	976	976	976	976	31
526	20230531	114400	44606442	976	976	976	976	158
527	20230531	114300	44452234	976	976	976	976	0
528	20230531	114200	44452234	976	976	976	976	5
529	20230531	114100	44447354	976	976	976	976	0
530	20230531	114000	44447354	976	976	976	976	32
531	20230531	113900	44416122	976	976	976	976	0
532	20230531	113800	44416122	976	976	976	976	0
533	20230531	113700	44416122	976	976	976	976	50
534	20230531	113600	44367322	976	976	976	976	17
535	20230531	113500	44350730	976	977	977	976	72
536	20230531	113400	44280450	977	977	977	977	580
537	20230531	113300	43713790	978	978	978	978	1797
538	20230531	113200	41956324	978	978	978	978	0
539	20230531	113100	41956324	978	978	978	978	0
540	20230531	113000	41956324	978	978	978	978	432
541	20230531	112900	41533828	980	979	980	979	694
542	20230531	112800	40854223	979	979	979	979	0
543	20230531	112700	40854223	979	979	979	979	0
544	20230531	112600	40854223	979	979	979	979	0
545	20230531	112500	40854223	979	979	979	979	45
546	20230531	112400	40810168	979	979	979	979	0
547	20230531	112300	40810168	979	979	979	979	0
548	20230531	112200	40810168	979	979	979	979	0
549	20230531	112100	40810168	979	979	979	979	0
550	20230531	112000	40810168	979	979	979	979	0
551	20230531	111900	40810168	979	979	979	979	0
552	20230531	111800	40810168	979	979	979	979	0
553	20230531	111700	40810168	979	979	979	979	0
554	20230531	111600	40810168	979	979	979	979	1029
555	20230531	111500	39802777	979	979	979	979	0
556	20230531	111400	39802777	979	980	980	979	854
557	20230531	111300	38965919	980	980	980	980	0
558	20230531	111200	38965919	980	980	980	980	0
559	20230531	111100	38965919	980	980	980	980	0
560	20230531	111000	38965919	980	980	980	980	40
561	20230531	110900	38926719	980	980	980	980	0
562	20230531	110800	38926719	980	980	980	980	0
563	20230531	110700	38926719	980	980	980	980	0
564	20230531	110600	38926719	980	980	980	980	0
565	20230531	110500	38926719	980	980	980	980	31
566	20230531	110400	38896339	980	982	982	980	4
567	20230531	110300	38892417	982	982	982	982	36
568	20230531	110200	38857065	980	980	980	980	0
569	20230531	110100	38857065	980	980	980	980	1
570	20230531	110000	38856085	982	982	982	982	210
571	20230531	105900	38649865	982	982	982	982	0
572	20230531	105800	38649865	982	982	982	982	0
573	20230531	105700	38649865	982	982	982	982	204
574	20230531	105600	38449537	979	979	979	979	309
575	20230531	105500	38147026	979	979	979	979	0
576	20230531	105400	38147026	979	982	982	979	182
577	20230531	105300	37968347	979	979	979	979	0
578	20230531	105200	37968347	979	979	979	979	1
579	20230531	105100	37967368	979	979	979	979	7
580	20230531	105000	37960515	979	979	979	979	0
581	20230531	104900	37960515	979	979	979	979	0
582	20230531	104800	37960515	979	979	979	979	23
583	20230531	104700	37937998	982	982	982	982	6
584	20230531	104600	37932106	982	980	982	980	692
585	20230531	104500	37253396	979	980	980	979	138
586	20230531	104400	37118243	980	980	980	980	0
587	20230531	104300	37118243	980	980	980	980	23
588	20230531	104200	37095703	981	981	981	981	0
589	20230531	104100	37095703	981	981	981	981	0
590	20230531	104000	37095703	981	981	981	981	1
591	20230531	103900	37094722	982	982	982	982	10
592	20230531	103800	37084902	981	981	981	981	24
593	20230531	103700	37061358	981	981	981	981	67
594	20230531	103600	36995631	981	981	981	980	1325
595	20230531	103500	35696916	981	981	981	981	24
596	20230531	103400	35673372	980	980	980	980	100
597	20230531	103300	35575372	980	980	980	980	0
598	20230531	103200	35575372	980	980	980	980	81
599	20230531	103100	35495992	980	980	980	980	0
600	20230531	103000	35495992	980	981	981	980	151
601	20230531	102900	35347907	981	981	981	981	0
602	20230531	102800	35347907	981	981	981	981	25
603	20230531	102700	35323382	981	981	981	981	26
604	20230531	102600	35297876	981	981	981	981	26
605	20230531	102500	35272370	981	983	983	981	8443
606	20230531	102400	26980932	983	983	983	983	0
607	20230531	102300	26980932	983	983	983	983	21
608	20230531	102200	26960289	983	983	983	983	100
609	20230531	102100	26861989	984	984	984	984	0
610	20230531	102000	26861989	984	984	984	984	16
611	20230531	101900	26846245	984	984	984	984	0
612	20230531	101800	26846245	984	984	984	984	0
613	20230531	101700	26846245	984	984	984	984	331
614	20230531	101600	26520541	982	984	984	982	1115
615	20230531	101500	25425581	984	984	984	984	16
616	20230531	101400	25409837	984	984	984	984	771
617	20230531	101300	24651173	984	984	984	984	0
618	20230531	101200	24651173	984	984	984	984	0
619	20230531	101100	24651173	984	984	984	984	0
620	20230531	101000	24651173	984	984	984	984	16
621	20230531	100900	24635429	984	984	984	984	0
622	20230531	100800	24635429	984	984	984	984	0
623	20230531	100700	24635429	984	984	984	984	60
624	20230531	100600	24576389	984	984	984	984	2
625	20230531	100500	24574421	984	984	984	984	46
626	20230531	100400	24529157	984	984	984	984	5
627	20230531	100300	24524237	984	983	984	983	692
628	20230531	100200	23843399	983	983	983	983	0
629	20230531	100100	23843399	983	983	983	983	0
630	20230531	100000	23843399	983	980	983	980	323
631	20230531	095900	23526811	980	980	980	980	0
632	20230531	095800	23526811	980	980	980	980	7
633	20230531	095700	23519951	983	983	983	983	0
634	20230531	095600	23519951	983	983	983	983	5
635	20230531	095500	23515036	983	983	983	983	16
636	20230531	095400	23499308	980	981	981	980	526
637	20230531	095300	22983630	983	983	983	983	453
638	20230531	095200	22538331	981	981	981	981	4200
639	20230531	095100	18418131	983	983	983	983	0
640	20230531	095000	18418131	983	982	983	982	18
641	20230531	094900	18400439	983	983	983	983	5
642	20230531	094800	18395524	983	983	983	983	0
643	20230531	094700	18395524	983	983	983	983	0
644	20230531	094600	18395524	983	983	983	983	29
645	20230531	094500	18367017	984	984	984	984	17
646	20230531	094400	18350289	981	981	981	981	0
647	20230531	094300	18350289	981	983	983	981	1000
648	20230531	094200	17368401	983	983	983	983	0
649	20230531	094100	17368401	983	983	983	983	0
650	20230531	094000	17368401	983	983	984	983	2121
651	20230531	093900	15283441	984	984	984	984	216
652	20230531	093800	15070897	984	984	984	984	0
653	20230531	093700	15070897	984	984	984	984	10
654	20230531	093600	15061057	984	984	984	984	1
655	20230531	093500	15060073	982	982	984	982	1041
656	20230531	093400	14037809	985	985	985	985	1000
657	20230531	093300	13052809	987	987	987	987	0
658	20230531	093200	13052809	987	987	987	987	1
659	20230531	093100	13051822	988	988	988	988	2
660	20230531	093000	13049846	981	981	981	981	0
661	20230531	092900	13049846	981	981	981	981	0
662	20230531	092800	13049846	981	982	982	981	1381
663	20230531	092700	11694065	981	981	981	981	0
664	20230531	092600	11694065	981	981	981	981	0
665	20230531	092500	11694065	981	981	981	981	0
666	20230531	092400	11694065	981	982	982	981	907
667	20230531	092300	10804206	981	981	981	981	0
668	20230531	092200	10804206	981	985	985	981	100
669	20230531	092100	10705906	981	981	981	981	0
670	20230531	092000	10705906	981	981	981	981	0
671	20230531	091900	10705906	981	981	981	981	0
672	20230531	091800	10705906	981	981	981	981	0
673	20230531	091700	10705906	981	981	981	981	190
674	20230531	091600	10519516	981	981	981	981	0
675	20230531	091500	10519516	981	981	981	981	32
676	20230531	091400	10488124	981	989	989	981	2
677	20230531	091300	10486154	989	980	989	979	401
678	20230531	091200	10090617	979	979	979	979	0
679	20230531	091100	10090617	979	979	979	979	0
680	20230531	091000	10090617	979	979	979	979	0
681	20230531	090900	10090617	979	979	979	979	0
682	20230531	090800	10090617	979	979	979	979	97
683	20230531	090700	9995654	979	979	979	979	20
684	20230531	090600	9976074	979	979	979	979	751
685	20230531	090500	9240845	979	980	980	979	1665
686	20230531	090400	7610488	980	983	983	980	27
687	20230531	090300	7584025	980	982	982	980	149
688	20230531	090200	7437970	979	979	979	979	1108
689	20230531	090100	6353238	979	979	979	978	569
690	20230531	090000	5796256	992	992	992	992	5843