KissMeData/001210/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	210700	105655244	943	943	943	943	27195
3	20230531	210600	105655244	943	943	943	943	0
4	20230531	210500	105655244	943	943	943	943	0
5	20230531	210400	105655244	943	943	943	943	0
6	20230531	210300	105655244	943	943	943	943	0
7	20230531	210200	105655244	943	943	943	943	0
8	20230531	210100	105655244	943	943	943	943	0
9	20230531	210000	105655244	943	943	943	943	0
10	20230531	205900	105655244	943	943	943	943	0
11	20230531	205800	105655244	943	943	943	943	0
12	20230531	205700	105655244	943	943	943	943	0
13	20230531	205600	105655244	943	943	943	943	0
14	20230531	205500	105655244	943	943	943	943	0
15	20230531	205400	105655244	943	943	943	943	0
16	20230531	205300	105655244	943	943	943	943	0
17	20230531	205200	105655244	943	943	943	943	0
18	20230531	205100	105655244	943	943	943	943	0
19	20230531	205000	105655244	943	943	943	943	0
20	20230531	204900	105655244	943	943	943	943	0
21	20230531	204800	105655244	943	943	943	943	0
22	20230531	204700	105655244	943	943	943	943	0
23	20230531	204600	105655244	943	943	943	943	0
24	20230531	204500	105655244	943	943	943	943	0
25	20230531	204400	105655244	943	943	943	943	0
26	20230531	204300	105655244	943	943	943	943	0
27	20230531	204200	105655244	943	943	943	943	0
28	20230531	204100	105655244	943	943	943	943	0
29	20230531	204000	105655244	943	943	943	943	0
30	20230531	203900	105655244	943	943	943	943	0
31	20230531	203800	105655244	943	943	943	943	0
32	20230531	203700	105655244	943	943	943	943	27195
33	20230531	203600	105655244	943	943	943	943	0
34	20230531	203500	105655244	943	943	943	943	0
35	20230531	203400	105655244	943	943	943	943	0
36	20230531	203300	105655244	943	943	943	943	0
37	20230531	203200	105655244	943	943	943	943	0
38	20230531	203100	105655244	943	943	943	943	0
39	20230531	203000	105655244	943	943	943	943	0
40	20230531	202900	105655244	943	943	943	943	0
41	20230531	202800	105655244	943	943	943	943	0
42	20230531	202700	105655244	943	943	943	943	0
43	20230531	202600	105655244	943	943	943	943	0
44	20230531	202500	105655244	943	943	943	943	0
45	20230531	202400	105655244	943	943	943	943	0
46	20230531	202300	105655244	943	943	943	943	0
47	20230531	202200	105655244	943	943	943	943	0
48	20230531	202100	105655244	943	943	943	943	0
49	20230531	202000	105655244	943	943	943	943	0
50	20230531	201900	105655244	943	943	943	943	0
51	20230531	201800	105655244	943	943	943	943	0
52	20230531	201700	105655244	943	943	943	943	0
53	20230531	201600	105655244	943	943	943	943	0
54	20230531	201500	105655244	943	943	943	943	0
55	20230531	201400	105655244	943	943	943	943	0
56	20230531	201300	105655244	943	943	943	943	0
57	20230531	201200	105655244	943	943	943	943	0
58	20230531	201100	105655244	943	943	943	943	0
59	20230531	201000	105655244	943	943	943	943	0
60	20230531	200900	105655244	943	943	943	943	0
61	20230531	200800	105655244	943	943	943	943	0
62	20230531	200700	105655244	943	943	943	943	27195
63	20230531	200600	105655244	943	943	943	943	0
64	20230531	200500	105655244	943	943	943	943	0
65	20230531	200400	105655244	943	943	943	943	0
66	20230531	200300	105655244	943	943	943	943	0
67	20230531	200200	105655244	943	943	943	943	0
68	20230531	200100	105655244	943	943	943	943	0
69	20230531	200000	105655244	943	943	943	943	0
70	20230531	195900	105655244	943	943	943	943	0
71	20230531	195800	105655244	943	943	943	943	0
72	20230531	195700	105655244	943	943	943	943	0
73	20230531	195600	105655244	943	943	943	943	0
74	20230531	195500	105655244	943	943	943	943	0
75	20230531	195400	105655244	943	943	943	943	0
76	20230531	195300	105655244	943	943	943	943	0
77	20230531	195200	105655244	943	943	943	943	0
78	20230531	195100	105655244	943	943	943	943	0
79	20230531	195000	105655244	943	943	943	943	0
80	20230531	194900	105655244	943	943	943	943	0
81	20230531	194800	105655244	943	943	943	943	0
82	20230531	194700	105655244	943	943	943	943	0
83	20230531	194600	105655244	943	943	943	943	0
84	20230531	194500	105655244	943	943	943	943	0
85	20230531	194400	105655244	943	943	943	943	0
86	20230531	194300	105655244	943	943	943	943	0
87	20230531	194200	105655244	943	943	943	943	0
88	20230531	194100	105655244	943	943	943	943	0
89	20230531	194000	105655244	943	943	943	943	0
90	20230531	193900	105655244	943	943	943	943	0
91	20230531	193800	105655244	943	943	943	943	0
92	20230531	193700	105655244	943	943	943	943	27195
93	20230531	193600	105655244	943	943	943	943	0
94	20230531	193500	105655244	943	943	943	943	0
95	20230531	193400	105655244	943	943	943	943	0
96	20230531	193300	105655244	943	943	943	943	0
97	20230531	193200	105655244	943	943	943	943	0
98	20230531	193100	105655244	943	943	943	943	0
99	20230531	193000	105655244	943	943	943	943	0
100	20230531	192900	105655244	943	943	943	943	0
101	20230531	192800	105655244	943	943	943	943	0
102	20230531	192700	105655244	943	943	943	943	0
103	20230531	192600	105655244	943	943	943	943	0
104	20230531	192500	105655244	943	943	943	943	0
105	20230531	192400	105655244	943	943	943	943	0
106	20230531	192300	105655244	943	943	943	943	0
107	20230531	192200	105655244	943	943	943	943	0
108	20230531	192100	105655244	943	943	943	943	0
109	20230531	192000	105655244	943	943	943	943	0
110	20230531	191900	105655244	943	943	943	943	0
111	20230531	191800	105655244	943	943	943	943	0
112	20230531	191700	105655244	943	943	943	943	0
113	20230531	191600	105655244	943	943	943	943	0
114	20230531	191500	105655244	943	943	943	943	0
115	20230531	191400	105655244	943	943	943	943	0
116	20230531	191300	105655244	943	943	943	943	0
117	20230531	191200	105655244	943	943	943	943	0
118	20230531	191100	105655244	943	943	943	943	0
119	20230531	191000	105655244	943	943	943	943	0
120	20230531	190900	105655244	943	943	943	943	0
121	20230531	190800	105655244	943	943	943	943	0
122	20230531	190700	105655244	943	943	943	943	27195
123	20230531	190600	105655244	943	943	943	943	0
124	20230531	190500	105655244	943	943	943	943	0
125	20230531	190400	105655244	943	943	943	943	0
126	20230531	190300	105655244	943	943	943	943	0
127	20230531	190200	105655244	943	943	943	943	0
128	20230531	190100	105655244	943	943	943	943	0
129	20230531	190000	105655244	943	943	943	943	0
130	20230531	185900	105655244	943	943	943	943	0
131	20230531	185800	105655244	943	943	943	943	0
132	20230531	185700	105655244	943	943	943	943	0
133	20230531	185600	105655244	943	943	943	943	0
134	20230531	185500	105655244	943	943	943	943	0
135	20230531	185400	105655244	943	943	943	943	0
136	20230531	185300	105655244	943	943	943	943	0
137	20230531	185200	105655244	943	943	943	943	0
138	20230531	185100	105655244	943	943	943	943	0
139	20230531	185000	105655244	943	943	943	943	0
140	20230531	184900	105655244	943	943	943	943	0
141	20230531	184800	105655244	943	943	943	943	0
142	20230531	184700	105655244	943	943	943	943	0
143	20230531	184600	105655244	943	943	943	943	0
144	20230531	184500	105655244	943	943	943	943	0
145	20230531	184400	105655244	943	943	943	943	0
146	20230531	184300	105655244	943	943	943	943	0
147	20230531	184200	105655244	943	943	943	943	0
148	20230531	184100	105655244	943	943	943	943	0
149	20230531	184000	105655244	943	943	943	943	0
150	20230531	183900	105655244	943	943	943	943	0
151	20230531	183800	105655244	943	943	943	943	0
152	20230531	183700	105655244	943	943	943	943	27195
153	20230531	183600	105655244	943	943	943	943	0
154	20230531	183500	105655244	943	943	943	943	0
155	20230531	183400	105655244	943	943	943	943	0
156	20230531	183300	105655244	943	943	943	943	0
157	20230531	183200	105655244	943	943	943	943	0
158	20230531	183100	105655244	943	943	943	943	0
159	20230531	183000	105655244	943	943	943	943	0
160	20230531	182900	105655244	943	943	943	943	0
161	20230531	182800	105655244	943	943	943	943	0
162	20230531	182700	105655244	943	943	943	943	0
163	20230531	182600	105655244	943	943	943	943	0
164	20230531	182500	105655244	943	943	943	943	0
165	20230531	182400	105655244	943	943	943	943	0
166	20230531	182300	105655244	943	943	943	943	0
167	20230531	182200	105655244	943	943	943	943	0
168	20230531	182100	105655244	943	943	943	943	0
169	20230531	182000	105655244	943	943	943	943	0
170	20230531	181900	105655244	943	943	943	943	0
171	20230531	181800	105655244	943	943	943	943	0
172	20230531	181700	105655244	943	943	943	943	0
173	20230531	181600	105655244	943	943	943	943	0
174	20230531	181500	105655244	943	943	943	943	0
175	20230531	181400	105655244	943	943	943	943	0
176	20230531	181300	105655244	943	943	943	943	0
177	20230531	181200	105655244	943	943	943	943	0
178	20230531	181100	105655244	943	943	943	943	0
179	20230531	181000	105655244	943	943	943	943	0
180	20230531	180900	105655244	943	943	943	943	0
181	20230531	180800	105655244	943	943	943	943	0
182	20230531	180700	105655244	943	943	943	943	27195
183	20230531	180600	105655244	943	943	943	943	0
184	20230531	180500	105655244	943	943	943	943	0
185	20230531	180400	105655244	943	943	943	943	0
186	20230531	180300	105655244	943	943	943	943	0
187	20230531	180200	105655244	943	943	943	943	0
188	20230531	180100	105655244	943	943	943	943	0
189	20230531	180000	105655244	943	943	943	943	0
190	20230531	175900	105655244	943	943	943	943	0
191	20230531	175800	105655244	943	943	943	943	0
192	20230531	175700	105655244	943	943	943	943	0
193	20230531	175600	105655244	943	943	943	943	0
194	20230531	175500	105655244	943	943	943	943	0
195	20230531	175400	105655244	943	943	943	943	0
196	20230531	175300	105655244	943	943	943	943	0
197	20230531	175200	105655244	943	943	943	943	0
198	20230531	175100	105655244	943	943	943	943	0
199	20230531	175000	105655244	943	943	943	943	0
200	20230531	174900	105655244	943	943	943	943	0
201	20230531	174800	105655244	943	943	943	943	0
202	20230531	174700	105655244	943	943	943	943	0
203	20230531	174600	105655244	943	943	943	943	0
204	20230531	174500	105655244	943	943	943	943	0
205	20230531	174400	105655244	943	943	943	943	0
206	20230531	174300	105655244	943	943	943	943	0
207	20230531	174200	105655244	943	943	943	943	0
208	20230531	174100	105655244	943	943	943	943	0
209	20230531	174000	105655244	943	943	943	943	0
210	20230531	173900	105655244	943	943	943	943	0
211	20230531	173800	105655244	943	943	943	943	0
212	20230531	173700	105655244	943	943	943	943	27195
213	20230531	173600	105655244	943	943	943	943	0
214	20230531	173500	105655244	943	943	943	943	0
215	20230531	173400	105655244	943	943	943	943	0
216	20230531	173300	105655244	943	943	943	943	0
217	20230531	173200	105655244	943	943	943	943	0
218	20230531	173100	105655244	943	943	943	943	0
219	20230531	173000	105655244	943	943	943	943	0
220	20230531	172900	105655244	943	943	943	943	0
221	20230531	172800	105655244	943	943	943	943	0
222	20230531	172700	105655244	943	943	943	943	0
223	20230531	172600	105655244	943	943	943	943	0
224	20230531	172500	105655244	943	943	943	943	0
225	20230531	172400	105655244	943	943	943	943	0
226	20230531	172300	105655244	943	943	943	943	0
227	20230531	172200	105655244	943	943	943	943	0
228	20230531	172100	105655244	943	943	943	943	0
229	20230531	172000	105655244	943	943	943	943	0
230	20230531	171900	105655244	943	943	943	943	0
231	20230531	171800	105655244	943	943	943	943	0
232	20230531	171700	105655244	943	943	943	943	0
233	20230531	171600	105655244	943	943	943	943	0
234	20230531	171500	105655244	943	943	943	943	0
235	20230531	171400	105655244	943	943	943	943	0
236	20230531	171300	105655244	943	943	943	943	0
237	20230531	171200	105655244	943	943	943	943	0
238	20230531	171100	105655244	943	943	943	943	0
239	20230531	171000	105655244	943	943	943	943	0
240	20230531	170900	105655244	943	943	943	943	0
241	20230531	170800	105655244	943	943	943	943	0
242	20230531	170700	105655244	943	943	943	943	27195
243	20230531	170600	105655244	943	943	943	943	0
244	20230531	170500	105655244	943	943	943	943	0
245	20230531	170400	105655244	943	943	943	943	0
246	20230531	170300	105655244	943	943	943	943	0
247	20230531	170200	105655244	943	943	943	943	0
248	20230531	170100	105655244	943	943	943	943	0
249	20230531	170000	105655244	943	943	943	943	0
250	20230531	165900	105655244	943	943	943	943	0
251	20230531	165800	105655244	943	943	943	943	0
252	20230531	165700	105655244	943	943	943	943	0
253	20230531	165600	105655244	943	943	943	943	0
254	20230531	165500	105655244	943	943	943	943	0
255	20230531	165400	105655244	943	943	943	943	0
256	20230531	165300	105655244	943	943	943	943	0
257	20230531	165200	105655244	943	943	943	943	0
258	20230531	165100	105655244	943	943	943	943	0
259	20230531	165000	105655244	943	943	943	943	0
260	20230531	164900	105655244	943	943	943	943	0
261	20230531	164800	105655244	943	943	943	943	0
262	20230531	164700	105655244	943	943	943	943	0
263	20230531	164600	105655244	943	943	943	943	0
264	20230531	164500	105655244	943	943	943	943	0
265	20230531	164400	105655244	943	943	943	943	0
266	20230531	164300	105655244	943	943	943	943	0
267	20230531	164200	105655244	943	943	943	943	0
268	20230531	164100	105655244	943	943	943	943	0
269	20230531	164000	105655244	943	943	943	943	0
270	20230531	163900	105655244	943	943	943	943	0
271	20230531	163800	105655244	943	943	943	943	0
272	20230531	163700	105655244	943	943	943	943	27195
273	20230531	163600	105655244	943	943	943	943	0
274	20230531	163500	105655244	943	943	943	943	0
275	20230531	163400	105655244	943	943	943	943	0
276	20230531	163300	105655244	943	943	943	943	0
277	20230531	163200	105655244	943	943	943	943	0
278	20230531	163100	105655244	943	943	943	943	0
279	20230531	163000	105655244	943	943	943	943	0
280	20230531	162900	105655244	943	943	943	943	0
281	20230531	162800	105655244	943	943	943	943	0
282	20230531	162700	105655244	943	943	943	943	0
283	20230531	162600	105655244	943	943	943	943	0
284	20230531	162500	105655244	943	943	943	943	0
285	20230531	162400	105655244	943	943	943	943	0
286	20230531	162300	105655244	943	943	943	943	0
287	20230531	162200	105655244	943	943	943	943	0
288	20230531	162100	105655244	943	943	943	943	0
289	20230531	162000	105655244	943	943	943	943	0
290	20230531	161900	105655244	943	943	943	943	0
291	20230531	161800	105655244	943	943	943	943	0
292	20230531	161700	105655244	943	943	943	943	0
293	20230531	161600	105655244	943	943	943	943	0
294	20230531	161500	105655244	943	943	943	943	0
295	20230531	161400	105655244	943	943	943	943	0
296	20230531	161300	105655244	943	943	943	943	0
297	20230531	161200	105655244	943	943	943	943	0
298	20230531	161100	105655244	943	943	943	943	0
299	20230531	161000	105655244	943	943	943	943	0
300	20230531	160900	105655244	943	943	943	943	0
301	20230531	160800	105655244	943	943	943	943	0
302	20230531	160700	105655244	943	943	943	943	27195
303	20230531	160600	105655244	943	943	943	943	0
304	20230531	160500	105655244	943	943	943	943	0
305	20230531	160400	105655244	943	943	943	943	0
306	20230531	160300	105655244	943	943	943	943	0
307	20230531	160200	105655244	943	943	943	943	0
308	20230531	160100	105655244	943	943	943	943	0
309	20230531	160000	105655244	943	943	943	943	0
310	20230531	155900	105655244	943	943	943	943	0
311	20230531	155800	105655244	943	943	943	943	0
312	20230531	155700	105655244	943	943	943	943	0
313	20230531	155600	105655244	943	943	943	943	0
314	20230531	155500	105655244	943	943	943	943	0
315	20230531	155400	105655244	943	943	943	943	0
316	20230531	155300	105655244	943	943	943	943	0
317	20230531	155200	105655244	943	943	943	943	0
318	20230531	155100	105655244	943	943	943	943	0
319	20230531	155000	105655244	943	943	943	943	0
320	20230531	154900	105655244	943	943	943	943	0
321	20230531	154800	105655244	943	943	943	943	0
322	20230531	154700	105655244	943	943	943	943	0
323	20230531	154600	105655244	943	943	943	943	0
324	20230531	154500	105655244	943	943	943	943	0
325	20230531	154400	105655244	943	943	943	943	0
326	20230531	154300	105655244	943	943	943	943	0
327	20230531	154200	105655244	943	943	943	943	0
328	20230531	154100	105655244	943	943	943	943	0
329	20230531	154000	105655244	943	943	943	943	0
330	20230531	153900	105655244	943	943	943	943	0
331	20230531	153800	105655244	943	943	943	943	0
332	20230531	153700	105655244	943	943	943	943	27195
333	20230531	153600	105655244	943	943	943	943	0
334	20230531	153500	105655244	943	943	943	943	0
335	20230531	153400	105655244	943	943	943	943	0
336	20230531	153300	105655244	943	943	943	943	0
337	20230531	153200	105655244	943	943	943	943	0
338	20230531	153100	105655244	943	943	943	943	0
339	20230531	153000	105655244	943	943	943	943	27195
340	20230531	152900	80010359	942	942	942	942	0
341	20230531	152800	80010359	942	942	942	942	0
342	20230531	152700	80010359	942	942	942	942	0
343	20230531	152600	80010359	942	942	942	942	0
344	20230531	152500	80010359	942	942	942	942	0
345	20230531	152400	80010359	942	942	942	942	0
346	20230531	152300	80010359	942	942	942	942	0
347	20230531	152200	80010359	942	942	942	942	0
348	20230531	152100	80010359	942	942	942	942	0
349	20230531	152000	80010359	942	942	942	942	0
350	20230531	151900	80010359	942	939	942	939	617
351	20230531	151800	79430205	938	935	938	935	182
352	20230531	151700	79259642	937	933	937	933	683
353	20230531	151600	78620450	935	934	935	934	400
354	20230531	151500	78246750	934	921	934	918	6459
355	20230531	151400	72220556	927	922	927	922	2
356	20230531	151300	72218707	932	933	933	922	4200
357	20230531	151200	68300534	932	931	932	931	1622
358	20230531	151100	66789347	930	928	930	928	1018
359	20230531	151000	65843623	928	926	928	926	2
360	20230531	150900	65841769	929	929	929	929	1
361	20230531	150800	65840840	926	926	926	926	1
362	20230531	150700	65839914	926	926	926	926	1
363	20230531	150600	65838988	927	927	927	927	46
364	20230531	150500	65796346	923	927	927	923	56
365	20230531	150400	65744438	928	928	928	928	54
366	20230531	150300	65694326	922	922	922	922	0
367	20230531	150200	65694326	922	922	922	922	12
368	20230531	150100	65683262	927	927	927	927	0
369	20230531	150000	65683262	927	927	927	927	0
370	20230531	145900	65683262	927	927	927	927	5
371	20230531	145800	65678627	926	926	926	926	39
372	20230531	145700	65642513	926	926	926	926	13
373	20230531	145600	65630475	925	924	925	924	2498
374	20230531	145500	63320935	924	924	924	924	110
375	20230531	145400	63219295	923	922	923	922	2141
376	20230531	145300	61243279	922	922	922	922	0
377	20230531	145200	61243279	922	922	922	922	0
378	20230531	145100	61243279	922	922	922	922	1
379	20230531	145000	61242357	915	915	915	915	0
380	20230531	144900	61242357	915	915	915	915	0
381	20230531	144800	61242357	915	915	915	915	0
382	20230531	144700	61242357	915	915	915	915	0
383	20230531	144600	61242357	915	920	920	915	8
384	20230531	144500	61235022	920	920	920	920	0
385	20230531	144400	61235022	920	920	920	920	0
386	20230531	144300	61235022	920	919	920	919	1051
387	20230531	144200	60268104	919	919	919	919	1
388	20230531	144100	60267185	920	920	920	920	0
389	20230531	144000	60267185	920	920	920	920	0
390	20230531	143900	60267185	920	920	920	920	0
391	20230531	143800	60267185	920	920	920	920	0
392	20230531	143700	60267185	920	920	920	920	0
393	20230531	143600	60267185	920	920	920	920	0
394	20230531	143500	60267185	920	920	920	920	0
395	20230531	143400	60267185	920	920	920	920	0
396	20230531	143300	60267185	920	920	920	920	0
397	20230531	143200	60267185	920	920	920	920	106
398	20230531	143100	60169665	915	915	915	915	0
399	20230531	143000	60169665	915	916	916	915	1495
400	20230531	142900	58801630	920	920	920	920	0
401	20230531	142800	58801630	920	920	920	920	0
402	20230531	142700	58801630	920	920	920	920	0
403	20230531	142600	58801630	920	920	920	920	1
404	20230531	142500	58800710	920	920	920	920	1
405	20230531	142400	58799790	919	919	919	919	0
406	20230531	142300	58799790	919	919	919	919	3
407	20230531	142200	58797033	920	920	920	920	0
408	20230531	142100	58797033	920	920	920	920	0
409	20230531	142000	58797033	920	920	920	920	0
410	20230531	141900	58797033	920	920	920	920	0
411	20230531	141800	58797033	920	920	920	920	1
412	20230531	141700	58796113	919	919	919	919	0
413	20230531	141600	58796113	919	919	919	919	0
414	20230531	141500	58796113	919	919	919	919	1
415	20230531	141400	58795194	916	916	916	916	0
416	20230531	141300	58795194	916	916	916	916	0
417	20230531	141200	58795194	916	919	919	916	30
418	20230531	141100	58767703	919	920	920	919	244
419	20230531	141000	58543224	920	920	920	920	350
420	20230531	140900	58221224	922	922	922	922	0
421	20230531	140800	58221224	922	922	922	922	0
422	20230531	140700	58221224	922	922	922	922	0
423	20230531	140600	58221224	922	922	922	922	0
424	20230531	140500	58221224	922	922	922	922	0
425	20230531	140400	58221224	922	922	922	922	0
426	20230531	140300	58221224	922	922	922	922	1
427	20230531	140200	58220302	922	922	922	922	0
428	20230531	140100	58220302	922	922	922	922	0
429	20230531	140000	58220302	922	922	922	922	0
430	20230531	135900	58220302	922	922	922	922	0
431	20230531	135800	58220302	922	922	922	922	0
432	20230531	135700	58220302	922	922	922	922	0
433	20230531	135600	58220302	922	922	922	922	1
434	20230531	135500	58219380	921	921	921	921	0
435	20230531	135400	58219380	921	921	921	921	0
436	20230531	135300	58219380	921	921	921	921	0
437	20230531	135200	58219380	921	921	921	921	1
438	20230531	135100	58218459	921	921	921	921	0
439	20230531	135000	58218459	921	921	921	921	0
440	20230531	134900	58218459	921	921	921	921	1
441	20230531	134800	58217538	921	921	921	921	0
442	20230531	134700	58217538	921	921	921	921	3
443	20230531	134600	58214775	921	921	921	921	1
444	20230531	134500	58213854	922	922	922	922	0
445	20230531	134400	58213854	922	922	922	922	0
446	20230531	134300	58213854	922	922	922	922	0
447	20230531	134200	58213854	922	922	922	922	10
448	20230531	134100	58204634	922	922	922	922	0
449	20230531	134000	58204634	922	922	922	922	1
450	20230531	133900	58203712	921	921	921	921	0
451	20230531	133800	58203712	921	921	921	921	0
452	20230531	133700	58203712	921	921	921	921	0
453	20230531	133600	58203712	921	921	921	921	0
454	20230531	133500	58203712	921	921	921	921	0
455	20230531	133400	58203712	921	921	921	921	0
456	20230531	133300	58203712	921	921	921	921	0
457	20230531	133200	58203712	921	921	921	921	0
458	20230531	133100	58203712	921	921	921	921	1
459	20230531	133000	58202791	922	922	922	922	0
460	20230531	132900	58202791	922	922	922	922	0
461	20230531	132800	58202791	922	922	922	922	0
462	20230531	132700	58202791	922	922	922	922	0
463	20230531	132600	58202791	922	920	922	920	405
464	20230531	132500	57829453	921	921	921	921	1
465	20230531	132400	57828532	923	923	923	923	0
466	20230531	132300	57828532	923	923	923	923	0
467	20230531	132200	57828532	923	923	923	923	0
468	20230531	132100	57828532	923	923	923	923	1
469	20230531	132000	57827609	923	922	923	922	1318
470	20230531	131900	56611096	923	923	923	923	0
471	20230531	131800	56611096	923	923	923	923	1
472	20230531	131700	56610173	922	922	922	922	1
473	20230531	131600	56609251	923	923	923	923	830
474	20230531	131500	55843161	923	923	923	923	0
475	20230531	131400	55843161	923	923	923	923	1
476	20230531	131300	55842238	923	923	923	923	0
477	20230531	131200	55842238	923	923	923	923	1
478	20230531	131100	55841315	920	920	920	920	0
479	20230531	131000	55841315	920	920	920	920	0
480	20230531	130900	55841315	920	920	920	920	0
481	20230531	130800	55841315	920	920	920	920	0
482	20230531	130700	55841315	920	920	920	920	0
483	20230531	130600	55841315	920	920	920	920	0
484	20230531	130500	55841315	920	922	922	920	300
485	20230531	130400	55565004	923	923	923	923	21
486	20230531	130300	55545621	923	923	923	923	0
487	20230531	130200	55545621	923	923	923	923	0
488	20230531	130100	55545621	923	923	923	923	0
489	20230531	130000	55545621	923	923	923	923	0
490	20230531	125900	55545621	923	923	923	923	0
491	20230531	125800	55545621	923	924	925	923	2037
492	20230531	125700	53664765	924	924	924	924	1
493	20230531	125600	53663841	923	923	923	923	0
494	20230531	125500	53663841	923	923	923	923	0
495	20230531	125400	53663841	923	923	923	923	1483
496	20230531	125300	52295032	923	923	923	923	0
497	20230531	125200	52295032	923	923	923	923	0
498	20230531	125100	52295032	923	923	923	923	4470
499	20230531	125000	48169222	923	923	923	923	0
500	20230531	124900	48169222	923	923	923	923	0
501	20230531	124800	48169222	923	923	923	923	4
502	20230531	124700	48165530	923	923	923	923	0
503	20230531	124600	48165530	923	923	923	923	0
504	20230531	124500	48165530	923	923	923	923	0
505	20230531	124400	48165530	923	923	923	923	2
506	20230531	124300	48163684	923	923	923	923	0
507	20230531	124200	48163684	923	923	923	923	0
508	20230531	124100	48163684	923	923	923	923	10
509	20230531	124000	48154454	923	923	923	923	0
510	20230531	123900	48154454	923	923	923	923	1625
511	20230531	123800	46654579	923	923	923	923	0
512	20230531	123700	46654579	923	923	923	923	0
513	20230531	123600	46654579	923	923	923	923	5
514	20230531	123500	46649964	923	923	923	923	1
515	20230531	123400	46649041	923	923	923	923	0
516	20230531	123300	46649041	923	923	923	923	0
517	20230531	123200	46649041	923	923	923	923	1
518	20230531	123100	46648118	923	923	923	923	0
519	20230531	123000	46648118	923	923	923	923	0
520	20230531	122900	46648118	923	923	923	923	0
521	20230531	122800	46648118	923	923	923	923	1
522	20230531	122700	46647195	923	923	923	923	272
523	20230531	122600	46396139	923	923	923	923	0
524	20230531	122500	46396139	923	923	923	923	5
525	20230531	122400	46391524	923	923	923	923	0
526	20230531	122300	46391524	923	923	923	923	0
527	20230531	122200	46391524	923	923	923	923	0
528	20230531	122100	46391524	923	923	923	923	0
529	20230531	122000	46391524	923	923	923	923	0
530	20230531	121900	46391524	923	923	923	923	216
531	20230531	121800	46192156	923	923	923	923	1
532	20230531	121700	46191233	921	921	921	921	0
533	20230531	121600	46191233	921	921	921	921	0
534	20230531	121500	46191233	921	923	923	921	1542
535	20230531	121400	44768551	923	923	923	923	0
536	20230531	121300	44768551	923	923	923	923	0
537	20230531	121200	44768551	923	923	923	923	1
538	20230531	121100	44767628	921	921	921	921	0
539	20230531	121000	44767628	921	921	921	921	0
540	20230531	120900	44767628	921	921	921	921	0
541	20230531	120800	44767628	921	921	921	921	10
542	20230531	120700	44758418	921	922	922	921	10
543	20230531	120600	44749207	921	921	921	921	0
544	20230531	120500	44749207	921	921	921	921	0
545	20230531	120400	44749207	921	921	921	921	0
546	20230531	120300	44749207	921	921	921	921	0
547	20230531	120200	44749207	921	921	921	921	0
548	20230531	120100	44749207	921	921	921	921	827
549	20230531	120000	43987540	921	921	921	921	1173
550	20230531	115900	42907207	923	923	923	923	0
551	20230531	115800	42907207	923	923	923	923	250
552	20230531	115700	42676457	923	923	923	923	0
553	20230531	115600	42676457	923	923	923	923	173
554	20230531	115500	42516778	923	923	923	923	30
555	20230531	115400	42489088	922	922	922	922	0
556	20230531	115300	42489088	922	922	922	922	71
557	20230531	115200	42423626	922	922	922	922	10
558	20230531	115100	42414406	921	921	921	921	0
559	20230531	115000	42414406	921	921	921	921	0
560	20230531	114900	42414406	921	921	921	921	0
561	20230531	114800	42414406	921	921	921	921	7
562	20230531	114700	42407959	921	921	921	921	0
563	20230531	114600	42407959	921	921	921	921	49
564	20230531	114500	42362830	921	921	921	921	0
565	20230531	114400	42362830	921	921	921	921	1348
566	20230531	114300	41121322	921	921	921	921	11
567	20230531	114200	41111191	921	921	921	921	303
568	20230531	114100	40832128	920	920	920	920	0
569	20230531	114000	40832128	920	920	920	920	5
570	20230531	113900	40827528	917	920	920	917	4
571	20230531	113800	40823854	921	921	921	921	0
572	20230531	113700	40823854	921	921	921	921	0
573	20230531	113600	40823854	921	921	921	921	0
574	20230531	113500	40823854	921	921	921	921	0
575	20230531	113400	40823854	921	921	921	921	0
576	20230531	113300	40823854	921	921	921	921	0
577	20230531	113200	40823854	921	921	921	921	1
578	20230531	113100	40822933	921	921	921	921	1
579	20230531	113000	40822012	922	922	922	922	1
580	20230531	112900	40821090	923	923	923	923	1
581	20230531	112800	40820167	923	923	923	923	0
582	20230531	112700	40820167	923	922	924	922	21
583	20230531	112600	40800800	922	922	922	922	0
584	20230531	112500	40800800	922	922	922	922	2
585	20230531	112400	40798956	922	922	922	922	100
586	20230531	112300	40706756	922	922	922	916	47
587	20230531	112200	40663686	922	922	922	922	1
588	20230531	112100	40662764	921	916	921	916	47
589	20230531	112000	40619697	922	922	922	922	0
590	20230531	111900	40619697	922	921	922	921	7
591	20230531	111800	40613249	919	922	922	915	3015
592	20230531	111700	37852582	923	926	926	923	2392
593	20230531	111600	35643233	925	928	928	925	1281
594	20230531	111500	34455521	929	930	932	929	23
595	20230531	111400	34434108	929	929	929	929	53
596	20230531	111300	34384871	931	931	933	931	5
597	20230531	111200	34380212	929	929	933	929	220
598	20230531	111100	34175371	931	931	931	929	355
599	20230531	111000	33844870	929	929	931	929	1831
600	20230531	110900	32141660	928	927	928	927	7509
601	20230531	110800	25174608	926	925	926	925	631
602	20230531	110700	24590312	925	925	925	925	1
603	20230531	110600	24589387	923	923	923	923	1
604	20230531	110500	24588464	926	925	926	925	294
605	20230531	110400	24316511	926	925	926	925	9
606	20230531	110300	24308185	925	924	925	924	232
607	20230531	110200	24093597	924	924	924	924	1
608	20230531	110100	24092673	923	924	924	923	3
609	20230531	110000	24089902	923	923	923	923	0
610	20230531	105900	24089902	923	923	923	923	300
611	20230531	105800	23813002	923	924	924	923	18
612	20230531	105700	23796377	923	924	924	923	146
613	20230531	105600	23661480	923	923	923	923	18
614	20230531	105500	23644866	923	923	923	923	2
615	20230531	105400	23643020	922	922	922	922	2
616	20230531	105300	23641176	922	922	922	922	0
617	20230531	105200	23641176	922	922	922	922	0
618	20230531	105100	23641176	922	922	922	922	1
619	20230531	105000	23640254	923	922	923	922	20
620	20230531	104900	23621812	922	922	922	922	18
621	20230531	104800	23605216	922	922	922	922	493
622	20230531	104700	23150670	922	922	922	922	0
623	20230531	104600	23150670	922	922	922	922	0
624	20230531	104500	23150670	922	922	922	922	7
625	20230531	104400	23144216	922	922	922	922	44
626	20230531	104300	23103648	922	921	922	921	2
627	20230531	104200	23101805	915	915	915	915	0
628	20230531	104100	23101805	915	915	915	915	0
629	20230531	104000	23101805	915	917	917	915	1776
630	20230531	103900	21476020	917	917	917	917	1
631	20230531	103800	21475103	920	920	920	920	0
632	20230531	103700	21475103	920	920	920	920	0
633	20230531	103600	21475103	920	920	920	920	0
634	20230531	103500	21475103	920	920	920	920	0
635	20230531	103400	21475103	920	920	920	920	190
636	20230531	103300	21300303	920	920	920	920	6
637	20230531	103200	21294783	920	920	920	920	0
638	20230531	103100	21294783	920	920	920	920	1
639	20230531	103000	21293863	920	918	920	918	56
640	20230531	102900	21242453	918	918	918	918	3
641	20230531	102800	21239699	918	918	918	918	1
642	20230531	102700	21238781	918	918	918	918	0
643	20230531	102600	21238781	918	918	918	918	17
644	20230531	102500	21223175	918	918	920	918	1775
645	20230531	102400	19591641	918	918	918	918	0
646	20230531	102300	19591641	918	918	918	918	0
647	20230531	102200	19591641	918	918	918	918	0
648	20230531	102100	19591641	918	917	918	917	17
649	20230531	102000	19576036	918	918	918	918	0
650	20230531	101900	19576036	918	918	918	918	0
651	20230531	101800	19576036	918	918	918	918	0
652	20230531	101700	19576036	918	918	918	918	0
653	20230531	101600	19576036	918	918	918	918	19
654	20230531	101500	19558594	918	915	918	915	515
655	20230531	101400	19087365	915	915	915	915	4000
656	20230531	101300	15427365	915	915	915	915	0
657	20230531	101200	15427365	915	915	915	915	3
658	20230531	101100	15424620	915	915	915	915	17
659	20230531	101000	15409065	915	915	915	915	0
660	20230531	100900	15409065	915	915	915	915	0
661	20230531	100800	15409065	915	915	915	915	0
662	20230531	100700	15409065	915	915	915	915	0
663	20230531	100600	15409065	915	915	915	915	18
664	20230531	100500	15392595	915	915	915	915	2
665	20230531	100400	15390765	915	915	915	915	55
666	20230531	100300	15340440	913	913	913	913	0
667	20230531	100200	15340440	913	914	914	913	740
668	20230531	100100	14664819	915	915	915	915	18
669	20230531	100000	14648349	915	915	915	915	0
670	20230531	095900	14648349	915	915	915	915	0
671	20230531	095800	14648349	915	915	915	915	0
672	20230531	095700	14648349	915	915	915	915	0
673	20230531	095600	14648349	915	915	915	915	18
674	20230531	095500	14631879	915	915	915	915	0
675	20230531	095400	14631879	915	915	915	915	0
676	20230531	095300	14631879	915	915	915	915	9
677	20230531	095200	14623644	915	915	915	915	0
678	20230531	095100	14623644	915	915	915	915	18
679	20230531	095000	14607174	912	912	912	912	0
680	20230531	094900	14607174	912	912	912	912	0
681	20230531	094800	14607174	912	912	912	912	0
682	20230531	094700	14607174	912	914	914	912	1872
683	20230531	094600	12899852	915	915	915	915	18
684	20230531	094500	12883382	915	915	915	915	0
685	20230531	094400	12883382	915	915	915	915	1
686	20230531	094300	12882467	915	915	915	915	0
687	20230531	094200	12882467	915	915	915	915	1
688	20230531	094100	12881552	912	912	912	912	446
689	20230531	094000	12474800	912	914	914	911	304
690	20230531	093900	12197742	915	915	915	915	4000
691	20230531	093800	8537742	915	915	915	915	0
692	20230531	093700	8537742	915	915	915	915	1
693	20230531	093600	8536827	915	915	915	915	0
694	20230531	093500	8536827	915	915	915	915	0
695	20230531	093400	8536827	915	915	915	915	0
696	20230531	093300	8536827	915	915	915	915	0
697	20230531	093200	8536827	915	915	915	915	2
698	20230531	093100	8534997	915	915	915	915	0
699	20230531	093000	8534997	915	915	915	915	0
700	20230531	092900	8534997	915	915	915	915	0
701	20230531	092800	8534997	915	915	915	915	0
702	20230531	092700	8534997	915	915	915	915	1
703	20230531	092600	8534082	916	915	916	915	213
704	20230531	092500	8339071	915	915	915	915	1
705	20230531	092400	8338156	916	915	916	915	12
706	20230531	092300	8327175	916	911	916	909	146
707	20230531	092200	8194449	913	916	916	913	154
708	20230531	092100	8053550	916	917	917	916	2
709	20230531	092000	8051717	917	917	917	917	1640
710	20230531	091900	6547837	917	917	917	917	929
711	20230531	091800	5695944	917	917	917	917	7
712	20230531	091700	5689525	917	915	917	915	603
713	20230531	091600	5137206	915	916	917	913	274
714	20230531	091500	4886511	917	912	917	910	583
715	20230531	091400	4355188	914	914	914	914	22
716	20230531	091300	4335080	914	914	914	914	77
717	20230531	091200	4264702	916	916	916	916	0
718	20230531	091100	4264702	916	916	916	916	0
719	20230531	091000	4264702	916	914	916	914	500
720	20230531	090900	3807654	915	916	916	915	2369
721	20230531	090800	1638967	916	916	916	916	500
722	20230531	090700	1180967	921	921	921	921	1
723	20230531	090600	1180046	922	917	922	917	99
724	20230531	090500	1089253	926	919	926	919	164
725	20230531	090400	937690	920	919	928	919	267
726	20230531	090300	692254	919	919	919	919	1
727	20230531	090200	691335	915	915	915	915	101
728	20230531	090100	598920	920	920	920	920	0
729	20230531	090000	598920	920	920	920	920	651