KissMeData/058450/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	203900	73169627	915	915	915	915	7803
3	20230530	203800	73169627	915	915	915	915	0
4	20230530	203700	73169627	915	915	915	915	0
5	20230530	203600	73169627	915	915	915	915	0
6	20230530	203500	73169627	915	915	915	915	0
7	20230530	203400	73169627	915	915	915	915	0
8	20230530	203300	73169627	915	915	915	915	0
9	20230530	203200	73169627	915	915	915	915	0
10	20230530	203100	73169627	915	915	915	915	0
11	20230530	203000	73169627	915	915	915	915	0
12	20230530	202900	73169627	915	915	915	915	0
13	20230530	202800	73169627	915	915	915	915	0
14	20230530	202700	73169627	915	915	915	915	0
15	20230530	202600	73169627	915	915	915	915	0
16	20230530	202500	73169627	915	915	915	915	0
17	20230530	202400	73169627	915	915	915	915	0
18	20230530	202300	73169627	915	915	915	915	0
19	20230530	202200	73169627	915	915	915	915	0
20	20230530	202100	73169627	915	915	915	915	0
21	20230530	202000	73169627	915	915	915	915	0
22	20230530	201900	73169627	915	915	915	915	0
23	20230530	201800	73169627	915	915	915	915	0
24	20230530	201700	73169627	915	915	915	915	0
25	20230530	201600	73169627	915	915	915	915	0
26	20230530	201500	73169627	915	915	915	915	0
27	20230530	201400	73169627	915	915	915	915	0
28	20230530	201300	73169627	915	915	915	915	0
29	20230530	201200	73169627	915	915	915	915	0
30	20230530	201100	73169627	915	915	915	915	0
31	20230530	201000	73169627	915	915	915	915	0
32	20230530	200900	73169627	915	915	915	915	7803
33	20230530	200800	73169627	915	915	915	915	0
34	20230530	200700	73169627	915	915	915	915	0
35	20230530	200600	73169627	915	915	915	915	0
36	20230530	200500	73169627	915	915	915	915	0
37	20230530	200400	73169627	915	915	915	915	0
38	20230530	200300	73169627	915	915	915	915	0
39	20230530	200200	73169627	915	915	915	915	0
40	20230530	200100	73169627	915	915	915	915	0
41	20230530	200000	73169627	915	915	915	915	0
42	20230530	195900	73169627	915	915	915	915	0
43	20230530	195800	73169627	915	915	915	915	0
44	20230530	195700	73169627	915	915	915	915	0
45	20230530	195600	73169627	915	915	915	915	0
46	20230530	195500	73169627	915	915	915	915	0
47	20230530	195400	73169627	915	915	915	915	0
48	20230530	195300	73169627	915	915	915	915	0
49	20230530	195200	73169627	915	915	915	915	0
50	20230530	195100	73169627	915	915	915	915	0
51	20230530	195000	73169627	915	915	915	915	0
52	20230530	194900	73169627	915	915	915	915	0
53	20230530	194800	73169627	915	915	915	915	0
54	20230530	194700	73169627	915	915	915	915	0
55	20230530	194600	73169627	915	915	915	915	0
56	20230530	194500	73169627	915	915	915	915	0
57	20230530	194400	73169627	915	915	915	915	0
58	20230530	194300	73169627	915	915	915	915	0
59	20230530	194200	73169627	915	915	915	915	0
60	20230530	194100	73169627	915	915	915	915	0
61	20230530	194000	73169627	915	915	915	915	0
62	20230530	193900	73169627	915	915	915	915	7803
63	20230530	193800	73169627	915	915	915	915	0
64	20230530	193700	73169627	915	915	915	915	0
65	20230530	193600	73169627	915	915	915	915	0
66	20230530	193500	73169627	915	915	915	915	0
67	20230530	193400	73169627	915	915	915	915	0
68	20230530	193300	73169627	915	915	915	915	0
69	20230530	193200	73169627	915	915	915	915	0
70	20230530	193100	73169627	915	915	915	915	0
71	20230530	193000	73169627	915	915	915	915	0
72	20230530	192900	73169627	915	915	915	915	0
73	20230530	192800	73169627	915	915	915	915	0
74	20230530	192700	73169627	915	915	915	915	0
75	20230530	192600	73169627	915	915	915	915	0
76	20230530	192500	73169627	915	915	915	915	0
77	20230530	192400	73169627	915	915	915	915	0
78	20230530	192300	73169627	915	915	915	915	0
79	20230530	192200	73169627	915	915	915	915	0
80	20230530	192100	73169627	915	915	915	915	0
81	20230530	192000	73169627	915	915	915	915	0
82	20230530	191900	73169627	915	915	915	915	0
83	20230530	191800	73169627	915	915	915	915	0
84	20230530	191700	73169627	915	915	915	915	0
85	20230530	191600	73169627	915	915	915	915	0
86	20230530	191500	73169627	915	915	915	915	0
87	20230530	191400	73169627	915	915	915	915	0
88	20230530	191300	73169627	915	915	915	915	0
89	20230530	191200	73169627	915	915	915	915	0
90	20230530	191100	73169627	915	915	915	915	0
91	20230530	191000	73169627	915	915	915	915	0
92	20230530	190900	73169627	915	915	915	915	7803
93	20230530	190800	73169627	915	915	915	915	0
94	20230530	190700	73169627	915	915	915	915	0
95	20230530	190600	73169627	915	915	915	915	0
96	20230530	190500	73169627	915	915	915	915	0
97	20230530	190400	73169627	915	915	915	915	0
98	20230530	190300	73169627	915	915	915	915	0
99	20230530	190200	73169627	915	915	915	915	0
100	20230530	190100	73169627	915	915	915	915	0
101	20230530	190000	73169627	915	915	915	915	0
102	20230530	185900	73169627	915	915	915	915	0
103	20230530	185800	73169627	915	915	915	915	0
104	20230530	185700	73169627	915	915	915	915	0
105	20230530	185600	73169627	915	915	915	915	0
106	20230530	185500	73169627	915	915	915	915	0
107	20230530	185400	73169627	915	915	915	915	0
108	20230530	185300	73169627	915	915	915	915	0
109	20230530	185200	73169627	915	915	915	915	0
110	20230530	185100	73169627	915	915	915	915	0
111	20230530	185000	73169627	915	915	915	915	0
112	20230530	184900	73169627	915	915	915	915	0
113	20230530	184800	73169627	915	915	915	915	0
114	20230530	184700	73169627	915	915	915	915	0
115	20230530	184600	73169627	915	915	915	915	0
116	20230530	184500	73169627	915	915	915	915	0
117	20230530	184400	73169627	915	915	915	915	0
118	20230530	184300	73169627	915	915	915	915	0
119	20230530	184200	73169627	915	915	915	915	0
120	20230530	184100	73169627	915	915	915	915	0
121	20230530	184000	73169627	915	915	915	915	0
122	20230530	183900	73169627	915	915	915	915	7803
123	20230530	183800	73169627	915	915	915	915	0
124	20230530	183700	73169627	915	915	915	915	0
125	20230530	183600	73169627	915	915	915	915	0
126	20230530	183500	73169627	915	915	915	915	0
127	20230530	183400	73169627	915	915	915	915	0
128	20230530	183300	73169627	915	915	915	915	0
129	20230530	183200	73169627	915	915	915	915	0
130	20230530	183100	73169627	915	915	915	915	0
131	20230530	183000	73169627	915	915	915	915	0
132	20230530	182900	73169627	915	915	915	915	0
133	20230530	182800	73169627	915	915	915	915	0
134	20230530	182700	73169627	915	915	915	915	0
135	20230530	182600	73169627	915	915	915	915	0
136	20230530	182500	73169627	915	915	915	915	0
137	20230530	182400	73169627	915	915	915	915	0
138	20230530	182300	73169627	915	915	915	915	0
139	20230530	182200	73169627	915	915	915	915	0
140	20230530	182100	73169627	915	915	915	915	0
141	20230530	182000	73169627	915	915	915	915	0
142	20230530	181900	73169627	915	915	915	915	0
143	20230530	181800	73169627	915	915	915	915	0
144	20230530	181700	73169627	915	915	915	915	0
145	20230530	181600	73169627	915	915	915	915	0
146	20230530	181500	73169627	915	915	915	915	0
147	20230530	181400	73169627	915	915	915	915	0
148	20230530	181300	73169627	915	915	915	915	0
149	20230530	181200	73169627	915	915	915	915	0
150	20230530	181100	73169627	915	915	915	915	0
151	20230530	181000	73169627	915	915	915	915	0
152	20230530	180900	73169627	915	915	915	915	7803
153	20230530	180800	73169627	915	915	915	915	0
154	20230530	180700	73169627	915	915	915	915	0
155	20230530	180600	73169627	915	915	915	915	0
156	20230530	180500	73169627	915	915	915	915	0
157	20230530	180400	73169627	915	915	915	915	0
158	20230530	180300	73169627	915	915	915	915	0
159	20230530	180200	73169627	915	915	915	915	0
160	20230530	180100	73169627	915	915	915	915	0
161	20230530	180000	73169627	915	915	915	915	0
162	20230530	175900	73169627	915	915	915	915	0
163	20230530	175800	73169627	915	915	915	915	0
164	20230530	175700	73169627	915	915	915	915	0
165	20230530	175600	73169627	915	915	915	915	0
166	20230530	175500	73169627	915	915	915	915	0
167	20230530	175400	73169627	915	915	915	915	0
168	20230530	175300	73169627	915	915	915	915	0
169	20230530	175200	73169627	915	915	915	915	0
170	20230530	175100	73169627	915	915	915	915	0
171	20230530	175000	73169627	915	915	915	915	0
172	20230530	174900	73169627	915	915	915	915	0
173	20230530	174800	73169627	915	915	915	915	0
174	20230530	174700	73169627	915	915	915	915	0
175	20230530	174600	73169627	915	915	915	915	0
176	20230530	174500	73169627	915	915	915	915	0
177	20230530	174400	73169627	915	915	915	915	0
178	20230530	174300	73169627	915	915	915	915	0
179	20230530	174200	73169627	915	915	915	915	0
180	20230530	174100	73169627	915	915	915	915	0
181	20230530	174000	73169627	915	915	915	915	0
182	20230530	173900	73169627	915	915	915	915	7803
183	20230530	173800	73169627	915	915	915	915	0
184	20230530	173700	73169627	915	915	915	915	0
185	20230530	173600	73169627	915	915	915	915	0
186	20230530	173500	73169627	915	915	915	915	0
187	20230530	173400	73169627	915	915	915	915	0
188	20230530	173300	73169627	915	915	915	915	0
189	20230530	173200	73169627	915	915	915	915	0
190	20230530	173100	73169627	915	915	915	915	0
191	20230530	173000	73169627	915	915	915	915	0
192	20230530	172900	73169627	915	915	915	915	0
193	20230530	172800	73169627	915	915	915	915	0
194	20230530	172700	73169627	915	915	915	915	0
195	20230530	172600	73169627	915	915	915	915	0
196	20230530	172500	73169627	915	915	915	915	0
197	20230530	172400	73169627	915	915	915	915	0
198	20230530	172300	73169627	915	915	915	915	0
199	20230530	172200	73169627	915	915	915	915	0
200	20230530	172100	73169627	915	915	915	915	0
201	20230530	172000	73169627	915	915	915	915	0
202	20230530	171900	73169627	915	915	915	915	0
203	20230530	171800	73169627	915	915	915	915	0
204	20230530	171700	73169627	915	915	915	915	0
205	20230530	171600	73169627	915	915	915	915	0
206	20230530	171500	73169627	915	915	915	915	0
207	20230530	171400	73169627	915	915	915	915	0
208	20230530	171300	73169627	915	915	915	915	0
209	20230530	171200	73169627	915	915	915	915	0
210	20230530	171100	73169627	915	915	915	915	0
211	20230530	171000	73169627	915	915	915	915	0
212	20230530	170900	73169627	915	915	915	915	7803
213	20230530	170800	73169627	915	915	915	915	0
214	20230530	170700	73169627	915	915	915	915	0
215	20230530	170600	73169627	915	915	915	915	0
216	20230530	170500	73169627	915	915	915	915	0
217	20230530	170400	73169627	915	915	915	915	0
218	20230530	170300	73169627	915	915	915	915	0
219	20230530	170200	73169627	915	915	915	915	0
220	20230530	170100	73169627	915	915	915	915	0
221	20230530	170000	73169627	915	915	915	915	0
222	20230530	165900	73169627	915	915	915	915	0
223	20230530	165800	73169627	915	915	915	915	0
224	20230530	165700	73169627	915	915	915	915	0
225	20230530	165600	73169627	915	915	915	915	0
226	20230530	165500	73169627	915	915	915	915	0
227	20230530	165400	73169627	915	915	915	915	0
228	20230530	165300	73169627	915	915	915	915	0
229	20230530	165200	73169627	915	915	915	915	0
230	20230530	165100	73169627	915	915	915	915	0
231	20230530	165000	73169627	915	915	915	915	0
232	20230530	164900	73169627	915	915	915	915	0
233	20230530	164800	73169627	915	915	915	915	0
234	20230530	164700	73169627	915	915	915	915	0
235	20230530	164600	73169627	915	915	915	915	0
236	20230530	164500	73169627	915	915	915	915	0
237	20230530	164400	73169627	915	915	915	915	0
238	20230530	164300	73169627	915	915	915	915	0
239	20230530	164200	73169627	915	915	915	915	0
240	20230530	164100	73169627	915	915	915	915	0
241	20230530	164000	73169627	915	915	915	915	0
242	20230530	163900	73169627	915	915	915	915	7803
243	20230530	163800	73169627	915	915	915	915	0
244	20230530	163700	73169627	915	915	915	915	0
245	20230530	163600	73169627	915	915	915	915	0
246	20230530	163500	73169627	915	915	915	915	0
247	20230530	163400	73169627	915	915	915	915	0
248	20230530	163300	73169627	915	915	915	915	0
249	20230530	163200	73169627	915	915	915	915	0
250	20230530	163100	73169627	915	915	915	915	0
251	20230530	163000	73169627	915	915	915	915	0
252	20230530	162900	73169627	915	915	915	915	0
253	20230530	162800	73169627	915	915	915	915	0
254	20230530	162700	73169627	915	915	915	915	0
255	20230530	162600	73169627	915	915	915	915	0
256	20230530	162500	73169627	915	915	915	915	0
257	20230530	162400	73169627	915	915	915	915	0
258	20230530	162300	73169627	915	915	915	915	0
259	20230530	162200	73169627	915	915	915	915	0
260	20230530	162100	73169627	915	915	915	915	0
261	20230530	162000	73169627	915	915	915	915	0
262	20230530	161900	73169627	915	915	915	915	0
263	20230530	161800	73169627	915	915	915	915	0
264	20230530	161700	73169627	915	915	915	915	0
265	20230530	161600	73169627	915	915	915	915	0
266	20230530	161500	73169627	915	915	915	915	0
267	20230530	161400	73169627	915	915	915	915	0
268	20230530	161300	73169627	915	915	915	915	0
269	20230530	161200	73169627	915	915	915	915	0
270	20230530	161100	73169627	915	915	915	915	0
271	20230530	161000	73169627	915	915	915	915	0
272	20230530	160900	73169627	915	915	915	915	7803
273	20230530	160800	73169627	915	915	915	915	0
274	20230530	160700	73169627	915	915	915	915	0
275	20230530	160600	73169627	915	915	915	915	0
276	20230530	160500	73169627	915	915	915	915	0
277	20230530	160400	73169627	915	915	915	915	0
278	20230530	160300	73169627	915	915	915	915	0
279	20230530	160200	73169627	915	915	915	915	0
280	20230530	160100	73169627	915	915	915	915	0
281	20230530	160000	73169627	915	915	915	915	0
282	20230530	155900	73169627	915	915	915	915	0
283	20230530	155800	73169627	915	915	915	915	0
284	20230530	155700	73169627	915	915	915	915	0
285	20230530	155600	73169627	915	915	915	915	0
286	20230530	155500	73169627	915	915	915	915	0
287	20230530	155400	73169627	915	915	915	915	0
288	20230530	155300	73169627	915	915	915	915	0
289	20230530	155200	73169627	915	915	915	915	0
290	20230530	155100	73169627	915	915	915	915	0
291	20230530	155000	73169627	915	915	915	915	0
292	20230530	154900	73169627	915	915	915	915	0
293	20230530	154800	73169627	915	915	915	915	0
294	20230530	154700	73169627	915	915	915	915	0
295	20230530	154600	73169627	915	915	915	915	0
296	20230530	154500	73169627	915	915	915	915	0
297	20230530	154400	73169627	915	915	915	915	0
298	20230530	154300	73169627	915	915	915	915	0
299	20230530	154200	73169627	915	915	915	915	0
300	20230530	154100	73169627	915	915	915	915	0
301	20230530	154000	73169627	915	915	915	915	0
302	20230530	153900	73169627	915	915	915	915	7803
303	20230530	153800	73169627	915	915	915	915	0
304	20230530	153700	73169627	915	915	915	915	0
305	20230530	153600	73169627	915	915	915	915	0
306	20230530	153500	73169627	915	915	915	915	0
307	20230530	153400	73169627	915	915	915	915	0
308	20230530	153300	73169627	915	915	915	915	0
309	20230530	153200	73169627	915	915	915	915	0
310	20230530	153100	73169627	915	915	915	915	0
311	20230530	153000	73169627	915	915	915	915	7803
312	20230530	152900	66029882	910	910	910	910	0
313	20230530	152800	66029882	910	910	910	910	0
314	20230530	152700	66029882	910	910	910	910	0
315	20230530	152600	66029882	910	910	910	910	0
316	20230530	152500	66029882	910	910	910	910	0
317	20230530	152400	66029882	910	910	910	910	0
318	20230530	152300	66029882	910	910	910	910	0
319	20230530	152200	66029882	910	910	910	910	0
320	20230530	152100	66029882	910	910	910	910	0
321	20230530	152000	66029882	910	910	910	910	0
322	20230530	151900	66029882	910	910	910	910	3736
323	20230530	151800	62630122	910	910	910	910	1000
324	20230530	151700	61720122	910	910	910	910	0
325	20230530	151600	61720122	910	910	910	910	600
326	20230530	151500	61174122	910	910	910	910	299
327	20230530	151400	60902032	910	910	910	910	0
328	20230530	151300	60902032	910	910	910	910	10
329	20230530	151200	60892932	910	910	910	910	737
330	20230530	151100	60222262	909	909	909	909	797
331	20230530	151000	59497789	909	909	909	909	0
332	20230530	150900	59497789	909	909	909	909	0
333	20230530	150800	59497789	909	909	909	909	55
334	20230530	150700	59447794	910	910	910	910	0
335	20230530	150600	59447794	910	909	910	909	101
336	20230530	150500	59355885	907	907	907	907	1260
337	20230530	150400	58213065	910	910	910	910	17
338	20230530	150300	58197595	907	908	908	907	500
339	20230530	150200	57743736	908	908	908	908	500
340	20230530	150100	57289736	910	910	910	910	0
341	20230530	150000	57289736	910	910	910	910	12
342	20230530	145900	57278816	907	907	907	907	1330
343	20230530	145800	56072506	907	907	907	907	40
344	20230530	145700	56036226	906	906	906	906	0
345	20230530	145600	56036226	906	906	906	906	0
346	20230530	145500	56036226	906	906	906	906	1000
347	20230530	145400	55130226	907	907	907	907	0
348	20230530	145300	55130226	907	907	907	907	80
349	20230530	145200	55057666	907	907	907	907	0
350	20230530	145100	55057666	907	907	907	907	0
351	20230530	145000	55057666	907	907	907	907	0
352	20230530	144900	55057666	907	907	907	907	0
353	20230530	144800	55057666	907	907	907	907	100
354	20230530	144700	54966966	906	906	906	906	0
355	20230530	144600	54966966	906	906	906	906	0
356	20230530	144500	54966966	906	906	906	906	0
357	20230530	144400	54966966	906	906	906	906	337
358	20230530	144300	54661644	906	906	906	906	0
359	20230530	144200	54661644	906	906	906	906	630
360	20230530	144100	54090864	907	907	907	907	0
361	20230530	144000	54090864	907	907	907	907	0
362	20230530	143900	54090864	907	907	907	907	0
363	20230530	143800	54090864	907	907	907	907	0
364	20230530	143700	54090864	907	907	907	907	260
365	20230530	143600	53855044	910	910	910	910	0
366	20230530	143500	53855044	910	910	910	910	0
367	20230530	143400	53855044	910	910	910	910	0
368	20230530	143300	53855044	910	910	910	910	0
369	20230530	143200	53855044	910	910	910	910	0
370	20230530	143100	53855044	910	910	910	910	0
371	20230530	143000	53855044	910	910	910	910	0
372	20230530	142900	53855044	910	910	910	910	0
373	20230530	142800	53855044	910	907	910	907	94
374	20230530	142700	53769513	907	907	907	907	0
375	20230530	142600	53769513	907	907	907	907	0
376	20230530	142500	53769513	907	907	907	907	0
377	20230530	142400	53769513	907	907	907	907	0
378	20230530	142300	53769513	907	907	907	907	200
379	20230530	142200	53588113	907	907	907	907	550
380	20230530	142100	53089263	907	907	907	907	0
381	20230530	142000	53089263	907	907	907	907	0
382	20230530	141900	53089263	907	907	907	907	0
383	20230530	141800	53089263	907	907	907	907	0
384	20230530	141700	53089263	907	907	907	907	0
385	20230530	141600	53089263	907	907	907	907	0
386	20230530	141500	53089263	907	907	907	907	1
387	20230530	141400	53088356	907	907	907	907	0
388	20230530	141300	53088356	907	907	907	907	0
389	20230530	141200	53088356	907	907	907	907	1809
390	20230530	141100	51447593	907	907	907	907	2235
391	20230530	141000	49420448	907	907	907	907	0
392	20230530	140900	49420448	907	907	907	907	0
393	20230530	140800	49420448	907	907	907	907	0
394	20230530	140700	49420448	907	907	907	907	0
395	20230530	140600	49420448	907	907	907	907	0
396	20230530	140500	49420448	907	910	910	907	1521
397	20230530	140400	48039970	910	910	910	910	0
398	20230530	140300	48039970	910	910	910	910	0
399	20230530	140200	48039970	910	910	910	910	11
400	20230530	140100	48029960	910	910	910	910	0
401	20230530	140000	48029960	910	910	910	910	9
402	20230530	135900	48021770	910	910	910	910	0
403	20230530	135800	48021770	910	910	910	910	91
404	20230530	135700	47938960	910	909	910	909	1600
405	20230530	135600	46483460	910	910	910	910	0
406	20230530	135500	46483460	910	910	910	910	0
407	20230530	135400	46483460	910	910	910	910	0
408	20230530	135300	46483460	910	910	910	910	0
409	20230530	135200	46483460	910	910	910	910	0
410	20230530	135100	46483460	910	910	910	910	0
411	20230530	135000	46483460	910	910	910	910	0
412	20230530	134900	46483460	910	910	910	910	0
413	20230530	134800	46483460	910	910	910	910	19
414	20230530	134700	46466170	910	910	910	910	0
415	20230530	134600	46466170	910	910	910	910	0
416	20230530	134500	46466170	910	910	910	910	0
417	20230530	134400	46466170	910	910	910	910	0
418	20230530	134300	46466170	910	910	910	910	0
419	20230530	134200	46466170	910	910	910	910	0
420	20230530	134100	46466170	910	910	910	910	0
421	20230530	134000	46466170	910	910	910	910	0
422	20230530	133900	46466170	910	910	910	910	0
423	20230530	133800	46466170	910	910	910	910	0
424	20230530	133700	46466170	910	910	910	910	1
425	20230530	133600	46465260	909	909	909	909	60
426	20230530	133500	46410720	909	909	909	909	0
427	20230530	133400	46410720	909	909	909	909	0
428	20230530	133300	46410720	909	909	909	909	0
429	20230530	133200	46410720	909	909	909	909	208
430	20230530	133100	46221648	910	910	910	910	0
431	20230530	133000	46221648	910	910	910	910	0
432	20230530	132900	46221648	910	910	910	910	91
433	20230530	132800	46138838	909	909	909	909	0
434	20230530	132700	46138838	909	909	909	909	0
435	20230530	132600	46138838	909	909	909	909	0
436	20230530	132500	46138838	909	909	909	909	0
437	20230530	132400	46138838	909	909	909	909	110
438	20230530	132300	46038848	909	909	909	909	0
439	20230530	132200	46038848	909	909	909	909	0
440	20230530	132100	46038848	909	909	909	909	0
441	20230530	132000	46038848	909	909	909	909	188
442	20230530	131900	45867956	909	909	909	909	0
443	20230530	131800	45867956	909	909	909	909	0
444	20230530	131700	45867956	909	909	909	909	0
445	20230530	131600	45867956	909	909	909	909	1
446	20230530	131500	45867047	909	909	909	909	1188
447	20230530	131400	44787155	909	909	909	909	0
448	20230530	131300	44787155	909	909	909	909	0
449	20230530	131200	44787155	909	909	909	909	0
450	20230530	131100	44787155	909	909	909	909	0
451	20230530	131000	44787155	909	909	909	909	0
452	20230530	130900	44787155	909	909	909	909	0
453	20230530	130800	44787155	909	909	909	909	0
454	20230530	130700	44787155	909	909	909	909	0
455	20230530	130600	44787155	909	909	909	909	0
456	20230530	130500	44787155	909	909	909	909	0
457	20230530	130400	44787155	909	909	909	909	0
458	20230530	130300	44787155	909	909	909	909	0
459	20230530	130200	44787155	909	909	909	909	0
460	20230530	130100	44787155	909	908	909	908	41
461	20230530	130000	44749888	908	908	908	908	370
462	20230530	125900	44413928	909	909	909	909	0
463	20230530	125800	44413928	909	907	909	907	12267
464	20230530	125700	33274455	908	908	908	908	0
465	20230530	125600	33274455	908	908	908	908	0
466	20230530	125500	33274455	908	908	908	908	0
467	20230530	125400	33274455	908	908	908	908	0
468	20230530	125300	33274455	908	908	908	908	0
469	20230530	125200	33274455	908	906	908	906	700
470	20230530	125100	32639112	907	907	907	907	0
471	20230530	125000	32639112	907	907	907	907	0
472	20230530	124900	32639112	907	907	907	907	0
473	20230530	124800	32639112	907	907	907	907	0
474	20230530	124700	32639112	907	907	907	907	0
475	20230530	124600	32639112	907	907	907	907	0
476	20230530	124500	32639112	907	900	907	900	1001
477	20230530	124400	31732665	900	900	900	900	0
478	20230530	124300	31732665	900	901	901	900	181
479	20230530	124200	31569693	902	902	902	902	0
480	20230530	124100	31569693	902	902	902	902	0
481	20230530	124000	31569693	902	902	902	902	0
482	20230530	123900	31569693	902	902	902	902	20
483	20230530	123800	31551653	901	901	901	901	0
484	20230530	123700	31551653	901	901	901	901	0
485	20230530	123600	31551653	901	901	901	901	0
486	20230530	123500	31551653	901	901	901	901	0
487	20230530	123400	31551653	901	901	901	901	4
488	20230530	123300	31548049	901	901	901	901	4
489	20230530	123200	31544445	901	901	902	901	121
490	20230530	123100	31435324	901	901	901	901	0
491	20230530	123000	31435324	901	901	901	901	4
492	20230530	122900	31431720	902	902	902	902	15
493	20230530	122800	31418190	902	902	902	902	105
494	20230530	122700	31323480	904	904	904	904	0
495	20230530	122600	31323480	904	904	904	904	2
496	20230530	122500	31321672	903	903	903	903	0
497	20230530	122400	31321672	903	903	903	903	551
498	20230530	122300	30824119	905	905	905	905	10
499	20230530	122200	30815069	906	906	906	906	0
500	20230530	122100	30815069	906	906	906	906	0
501	20230530	122000	30815069	906	906	906	906	0
502	20230530	121900	30815069	906	906	906	906	1
503	20230530	121800	30814163	907	906	907	906	2
504	20230530	121700	30812350	907	907	907	907	0
505	20230530	121600	30812350	907	907	907	907	0
506	20230530	121500	30812350	907	907	907	907	0
507	20230530	121400	30812350	907	907	907	907	0
508	20230530	121300	30812350	907	907	907	907	0
509	20230530	121200	30812350	907	907	907	907	0
510	20230530	121100	30812350	907	907	907	907	50
511	20230530	121000	30767000	908	908	908	908	0
512	20230530	120900	30767000	908	908	908	908	0
513	20230530	120800	30767000	908	908	908	908	0
514	20230530	120700	30767000	908	908	908	908	0
515	20230530	120600	30767000	908	908	908	908	0
516	20230530	120500	30767000	908	908	908	908	0
517	20230530	120400	30767000	908	908	908	908	0
518	20230530	120300	30767000	908	908	908	908	0
519	20230530	120200	30767000	908	908	908	908	0
520	20230530	120100	30767000	908	908	908	908	0
521	20230530	120000	30767000	908	908	908	908	0
522	20230530	115900	30767000	908	908	908	908	0
523	20230530	115800	30767000	908	908	908	908	0
524	20230530	115700	30767000	908	908	908	908	0
525	20230530	115600	30767000	908	908	908	908	0
526	20230530	115500	30767000	908	908	908	908	0
527	20230530	115400	30767000	908	908	908	908	0
528	20230530	115300	30767000	908	908	908	908	0
529	20230530	115200	30767000	908	908	908	908	0
530	20230530	115100	30767000	908	908	908	908	0
531	20230530	115000	30767000	908	908	908	908	0
532	20230530	114900	30767000	908	908	908	908	0
533	20230530	114800	30767000	908	908	908	908	0
534	20230530	114700	30767000	908	908	908	908	2
535	20230530	114600	30765184	900	903	903	900	1500
536	20230530	114500	29413399	900	903	903	900	3500
537	20230530	114400	26259943	903	903	903	903	0
538	20230530	114300	26259943	903	903	903	903	0
539	20230530	114200	26259943	903	903	903	903	0
540	20230530	114100	26259943	903	903	903	903	0
541	20230530	114000	26259943	903	903	903	903	0
542	20230530	113900	26259943	903	905	905	903	2000
543	20230530	113800	24453140	907	907	907	907	0
544	20230530	113700	24453140	907	907	907	907	0
545	20230530	113600	24453140	907	907	907	907	0
546	20230530	113500	24453140	907	907	907	907	0
547	20230530	113400	24453140	907	907	907	907	0
548	20230530	113300	24453140	907	907	907	907	0
549	20230530	113200	24453140	907	907	907	907	1
550	20230530	113100	24452233	906	906	906	906	41
551	20230530	113000	24415087	906	906	906	906	745
552	20230530	112900	23740117	906	906	907	906	1048
553	20230530	112800	22789629	907	907	907	907	200
554	20230530	112700	22608229	906	906	906	906	116
555	20230530	112600	22503133	907	908	908	907	42
556	20230530	112500	22465025	909	909	909	909	2
557	20230530	112400	22463207	910	910	910	910	0
558	20230530	112300	22463207	910	910	910	910	0
559	20230530	112200	22463207	910	910	910	910	0
560	20230530	112100	22463207	910	910	910	910	0
561	20230530	112000	22463207	910	910	910	910	0
562	20230530	111900	22463207	910	910	910	910	0
563	20230530	111800	22463207	910	910	910	910	0
564	20230530	111700	22463207	910	910	910	910	0
565	20230530	111600	22463207	910	910	910	910	0
566	20230530	111500	22463207	910	908	910	908	26
567	20230530	111400	22439569	908	908	908	908	20
568	20230530	111300	22421409	908	907	908	907	866
569	20230530	111200	21635147	907	907	907	907	0
570	20230530	111100	21635147	907	907	907	907	0
571	20230530	111000	21635147	907	907	907	907	0
572	20230530	110900	21635147	907	907	907	907	0
573	20230530	110800	21635147	907	907	907	907	0
574	20230530	110700	21635147	907	907	907	907	0
575	20230530	110600	21635147	907	907	907	907	0
576	20230530	110500	21635147	907	907	907	907	0
577	20230530	110400	21635147	907	907	907	907	0
578	20230530	110300	21635147	907	907	907	907	0
579	20230530	110200	21635147	907	907	907	907	0
580	20230530	110100	21635147	907	907	907	907	0
581	20230530	110000	21635147	907	907	907	907	100
582	20230530	105900	21544447	908	908	908	908	0
583	20230530	105800	21544447	908	908	908	908	0
584	20230530	105700	21544447	908	908	908	908	0
585	20230530	105600	21544447	908	908	908	908	0
586	20230530	105500	21544447	908	908	908	908	1
587	20230530	105400	21543539	901	901	901	901	0
588	20230530	105300	21543539	901	901	901	901	0
589	20230530	105200	21543539	901	901	901	901	0
590	20230530	105100	21543539	901	901	901	901	0
591	20230530	105000	21543539	901	901	901	901	0
592	20230530	104900	21543539	901	901	901	901	0
593	20230530	104800	21543539	901	901	901	901	500
594	20230530	104700	21093039	906	906	906	906	501
595	20230530	104600	20639133	907	907	907	907	0
596	20230530	104500	20639133	907	907	907	907	0
597	20230530	104400	20639133	907	907	907	907	0
598	20230530	104300	20639133	907	907	907	907	0
599	20230530	104200	20639133	907	907	907	907	0
600	20230530	104100	20639133	907	907	907	907	0
601	20230530	104000	20639133	907	907	907	907	74
602	20230530	103900	20572015	907	907	907	906	3
603	20230530	103800	20569295	906	906	906	906	498
604	20230530	103700	20118107	906	906	906	906	0
605	20230530	103600	20118107	906	906	906	906	0
606	20230530	103500	20118107	906	905	906	905	3
607	20230530	103400	20115390	900	900	900	900	0
608	20230530	103300	20115390	900	900	900	900	0
609	20230530	103200	20115390	900	900	900	900	20
610	20230530	103100	20097390	900	900	900	900	0
611	20230530	103000	20097390	900	900	900	900	0
612	20230530	102900	20097390	900	900	900	900	0
613	20230530	102800	20097390	900	900	900	900	0
614	20230530	102700	20097390	900	902	902	900	3573
615	20230530	102600	16878004	902	902	902	902	0
616	20230530	102500	16878004	902	903	903	902	544
617	20230530	102400	16387029	903	903	903	903	0
618	20230530	102300	16387029	903	903	903	903	0
619	20230530	102200	16387029	903	903	903	903	0
620	20230530	102100	16387029	903	903	903	903	0
621	20230530	102000	16387029	903	904	904	903	52
622	20230530	101900	16340034	904	904	904	904	0
623	20230530	101800	16340034	904	904	904	904	0
624	20230530	101700	16340034	904	904	904	904	0
625	20230530	101600	16340034	904	904	904	904	111
626	20230530	101500	16239690	905	905	905	905	0
627	20230530	101400	16239690	905	905	905	905	0
628	20230530	101300	16239690	905	905	905	903	3537
629	20230530	101200	13041929	906	906	906	906	210
630	20230530	101100	12851669	906	906	906	906	0
631	20230530	101000	12851669	906	906	906	906	3
632	20230530	100900	12848951	907	907	907	907	0
633	20230530	100800	12848951	907	907	907	907	0
634	20230530	100700	12848951	907	907	907	907	0
635	20230530	100600	12848951	907	907	907	907	0
636	20230530	100500	12848951	907	907	907	907	0
637	20230530	100400	12848951	907	907	907	907	0
638	20230530	100300	12848951	907	907	907	907	3
639	20230530	100200	12846230	906	906	906	906	0
640	20230530	100100	12846230	906	906	906	906	0
641	20230530	100000	12846230	906	906	906	906	0
642	20230530	095900	12846230	906	907	907	906	1000
643	20230530	095800	11939730	906	906	906	906	278
644	20230530	095700	11687862	906	906	906	906	0
645	20230530	095600	11687862	906	906	906	906	0
646	20230530	095500	11687862	906	906	906	906	461
647	20230530	095400	11270196	907	907	907	907	0
648	20230530	095300	11270196	907	907	907	907	0
649	20230530	095200	11270196	907	907	907	907	0
650	20230530	095100	11270196	907	907	907	907	0
651	20230530	095000	11270196	907	907	907	907	0
652	20230530	094900	11270196	907	907	907	907	0
653	20230530	094800	11270196	907	907	907	907	0
654	20230530	094700	11270196	907	907	907	907	1
655	20230530	094600	11269289	907	907	907	907	0
656	20230530	094500	11269289	907	907	907	907	7
657	20230530	094400	11262940	907	907	907	907	33
658	20230530	094300	11233009	908	907	908	907	1050
659	20230530	094200	10280559	908	908	908	908	160
660	20230530	094100	10135279	907	908	908	907	3000
661	20230530	094000	7414168	907	907	907	907	0
662	20230530	093900	7414168	907	915	915	907	3000
663	20230530	093800	4693030	916	916	916	916	0
664	20230530	093700	4693030	916	916	916	916	3
665	20230530	093600	4690282	916	916	916	916	0
666	20230530	093500	4690282	916	916	916	916	0
667	20230530	093400	4690282	916	916	916	916	10
668	20230530	093300	4681122	916	915	916	915	8
669	20230530	093200	4673801	916	916	916	915	511
670	20230530	093100	4206225	916	916	916	916	0
671	20230530	093000	4206225	916	916	916	916	0
672	20230530	092900	4206225	916	916	916	916	0
673	20230530	092800	4206225	916	916	916	916	0
674	20230530	092700	4206225	916	916	916	916	0
675	20230530	092600	4206225	916	916	916	916	0
676	20230530	092500	4206225	916	916	916	916	244
677	20230530	092400	3982721	915	915	915	915	0
678	20230530	092300	3982721	915	915	915	915	1
679	20230530	092200	3981806	915	915	915	915	0
680	20230530	092100	3981806	915	915	915	915	1
681	20230530	092000	3980891	916	916	916	916	0
682	20230530	091900	3980891	916	916	916	916	0
683	20230530	091800	3980891	916	913	916	913	1000
684	20230530	091700	3065445	910	910	910	910	43
685	20230530	091600	3026315	910	910	910	910	7
686	20230530	091500	3019945	910	910	910	910	2322
687	20230530	091400	906925	914	914	914	914	0
688	20230530	091300	906925	914	914	914	914	20
689	20230530	091200	888645	914	914	914	914	200
690	20230530	091100	705845	914	914	914	914	8
691	20230530	091000	698533	914	914	914	914	11
692	20230530	090900	688479	913	913	913	913	10
693	20230530	090800	679349	913	913	913	913	1
694	20230530	090700	678436	907	907	907	907	0
695	20230530	090600	678436	907	907	907	907	0
696	20230530	090500	678436	907	907	907	907	309
697	20230530	090400	398173	907	907	907	907	0
698	20230530	090300	398173	907	907	907	907	0
699	20230530	090200	398173	907	907	907	907	0
700	20230530	090100	398173	907	907	907	907	0
701	20230530	090000	398173	907	907	907	907	439