KissMeData/084180/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	214600	1608788460	924	924	924	924	14865
3	20230531	214500	1608788460	924	924	924	924	0
4	20230531	214400	1608788460	924	924	924	924	0
5	20230531	214300	1608788460	924	924	924	924	0
6	20230531	214200	1608788460	924	924	924	924	0
7	20230531	214100	1608788460	924	924	924	924	0
8	20230531	214000	1608788460	924	924	924	924	0
9	20230531	213900	1608788460	924	924	924	924	0
10	20230531	213800	1608788460	924	924	924	924	0
11	20230531	213700	1608788460	924	924	924	924	0
12	20230531	213600	1608788460	924	924	924	924	0
13	20230531	213500	1608788460	924	924	924	924	0
14	20230531	213400	1608788460	924	924	924	924	0
15	20230531	213300	1608788460	924	924	924	924	0
16	20230531	213200	1608788460	924	924	924	924	0
17	20230531	213100	1608788460	924	924	924	924	0
18	20230531	213000	1608788460	924	924	924	924	0
19	20230531	212900	1608788460	924	924	924	924	0
20	20230531	212800	1608788460	924	924	924	924	0
21	20230531	212700	1608788460	924	924	924	924	0
22	20230531	212600	1608788460	924	924	924	924	0
23	20230531	212500	1608788460	924	924	924	924	0
24	20230531	212400	1608788460	924	924	924	924	0
25	20230531	212300	1608788460	924	924	924	924	0
26	20230531	212200	1608788460	924	924	924	924	0
27	20230531	212100	1608788460	924	924	924	924	0
28	20230531	212000	1608788460	924	924	924	924	0
29	20230531	211900	1608788460	924	924	924	924	0
30	20230531	211800	1608788460	924	924	924	924	0
31	20230531	211700	1608788460	924	924	924	924	0
32	20230531	211600	1608788460	924	924	924	924	14865
33	20230531	211500	1608788460	924	924	924	924	0
34	20230531	211400	1608788460	924	924	924	924	0
35	20230531	211300	1608788460	924	924	924	924	0
36	20230531	211200	1608788460	924	924	924	924	0
37	20230531	211100	1608788460	924	924	924	924	0
38	20230531	211000	1608788460	924	924	924	924	0
39	20230531	210900	1608788460	924	924	924	924	0
40	20230531	210800	1608788460	924	924	924	924	0
41	20230531	210700	1608788460	924	924	924	924	0
42	20230531	210600	1608788460	924	924	924	924	0
43	20230531	210500	1608788460	924	924	924	924	0
44	20230531	210400	1608788460	924	924	924	924	0
45	20230531	210300	1608788460	924	924	924	924	0
46	20230531	210200	1608788460	924	924	924	924	0
47	20230531	210100	1608788460	924	924	924	924	0
48	20230531	210000	1608788460	924	924	924	924	0
49	20230531	205900	1608788460	924	924	924	924	0
50	20230531	205800	1608788460	924	924	924	924	0
51	20230531	205700	1608788460	924	924	924	924	0
52	20230531	205600	1608788460	924	924	924	924	0
53	20230531	205500	1608788460	924	924	924	924	0
54	20230531	205400	1608788460	924	924	924	924	0
55	20230531	205300	1608788460	924	924	924	924	0
56	20230531	205200	1608788460	924	924	924	924	0
57	20230531	205100	1608788460	924	924	924	924	0
58	20230531	205000	1608788460	924	924	924	924	0
59	20230531	204900	1608788460	924	924	924	924	0
60	20230531	204800	1608788460	924	924	924	924	0
61	20230531	204700	1608788460	924	924	924	924	0
62	20230531	204600	1608788460	924	924	924	924	14865
63	20230531	204500	1608788460	924	924	924	924	0
64	20230531	204400	1608788460	924	924	924	924	0
65	20230531	204300	1608788460	924	924	924	924	0
66	20230531	204200	1608788460	924	924	924	924	0
67	20230531	204100	1608788460	924	924	924	924	0
68	20230531	204000	1608788460	924	924	924	924	0
69	20230531	203900	1608788460	924	924	924	924	0
70	20230531	203800	1608788460	924	924	924	924	0
71	20230531	203700	1608788460	924	924	924	924	0
72	20230531	203600	1608788460	924	924	924	924	0
73	20230531	203500	1608788460	924	924	924	924	0
74	20230531	203400	1608788460	924	924	924	924	0
75	20230531	203300	1608788460	924	924	924	924	0
76	20230531	203200	1608788460	924	924	924	924	0
77	20230531	203100	1608788460	924	924	924	924	0
78	20230531	203000	1608788460	924	924	924	924	0
79	20230531	202900	1608788460	924	924	924	924	0
80	20230531	202800	1608788460	924	924	924	924	0
81	20230531	202700	1608788460	924	924	924	924	0
82	20230531	202600	1608788460	924	924	924	924	0
83	20230531	202500	1608788460	924	924	924	924	0
84	20230531	202400	1608788460	924	924	924	924	0
85	20230531	202300	1608788460	924	924	924	924	0
86	20230531	202200	1608788460	924	924	924	924	0
87	20230531	202100	1608788460	924	924	924	924	0
88	20230531	202000	1608788460	924	924	924	924	0
89	20230531	201900	1608788460	924	924	924	924	0
90	20230531	201800	1608788460	924	924	924	924	0
91	20230531	201700	1608788460	924	924	924	924	0
92	20230531	201600	1608788460	924	924	924	924	14865
93	20230531	201500	1608788460	924	924	924	924	0
94	20230531	201400	1608788460	924	924	924	924	0
95	20230531	201300	1608788460	924	924	924	924	0
96	20230531	201200	1608788460	924	924	924	924	0
97	20230531	201100	1608788460	924	924	924	924	0
98	20230531	201000	1608788460	924	924	924	924	0
99	20230531	200900	1608788460	924	924	924	924	0
100	20230531	200800	1608788460	924	924	924	924	0
101	20230531	200700	1608788460	924	924	924	924	0
102	20230531	200600	1608788460	924	924	924	924	0
103	20230531	200500	1608788460	924	924	924	924	0
104	20230531	200400	1608788460	924	924	924	924	0
105	20230531	200300	1608788460	924	924	924	924	0
106	20230531	200200	1608788460	924	924	924	924	0
107	20230531	200100	1608788460	924	924	924	924	0
108	20230531	200000	1608788460	924	924	924	924	0
109	20230531	195900	1608788460	924	924	924	924	0
110	20230531	195800	1608788460	924	924	924	924	0
111	20230531	195700	1608788460	924	924	924	924	0
112	20230531	195600	1608788460	924	924	924	924	0
113	20230531	195500	1608788460	924	924	924	924	0
114	20230531	195400	1608788460	924	924	924	924	0
115	20230531	195300	1608788460	924	924	924	924	0
116	20230531	195200	1608788460	924	924	924	924	0
117	20230531	195100	1608788460	924	924	924	924	0
118	20230531	195000	1608788460	924	924	924	924	0
119	20230531	194900	1608788460	924	924	924	924	0
120	20230531	194800	1608788460	924	924	924	924	0
121	20230531	194700	1608788460	924	924	924	924	0
122	20230531	194600	1608788460	924	924	924	924	14865
123	20230531	194500	1608788460	924	924	924	924	0
124	20230531	194400	1608788460	924	924	924	924	0
125	20230531	194300	1608788460	924	924	924	924	0
126	20230531	194200	1608788460	924	924	924	924	0
127	20230531	194100	1608788460	924	924	924	924	0
128	20230531	194000	1608788460	924	924	924	924	0
129	20230531	193900	1608788460	924	924	924	924	0
130	20230531	193800	1608788460	924	924	924	924	0
131	20230531	193700	1608788460	924	924	924	924	0
132	20230531	193600	1608788460	924	924	924	924	0
133	20230531	193500	1608788460	924	924	924	924	0
134	20230531	193400	1608788460	924	924	924	924	0
135	20230531	193300	1608788460	924	924	924	924	0
136	20230531	193200	1608788460	924	924	924	924	0
137	20230531	193100	1608788460	924	924	924	924	0
138	20230531	193000	1608788460	924	924	924	924	0
139	20230531	192900	1608788460	924	924	924	924	0
140	20230531	192800	1608788460	924	924	924	924	0
141	20230531	192700	1608788460	924	924	924	924	0
142	20230531	192600	1608788460	924	924	924	924	0
143	20230531	192500	1608788460	924	924	924	924	0
144	20230531	192400	1608788460	924	924	924	924	0
145	20230531	192300	1608788460	924	924	924	924	0
146	20230531	192200	1608788460	924	924	924	924	0
147	20230531	192100	1608788460	924	924	924	924	0
148	20230531	192000	1608788460	924	924	924	924	0
149	20230531	191900	1608788460	924	924	924	924	0
150	20230531	191800	1608788460	924	924	924	924	0
151	20230531	191700	1608788460	924	924	924	924	0
152	20230531	191600	1608788460	924	924	924	924	14865
153	20230531	191500	1608788460	924	924	924	924	0
154	20230531	191400	1608788460	924	924	924	924	0
155	20230531	191300	1608788460	924	924	924	924	0
156	20230531	191200	1608788460	924	924	924	924	0
157	20230531	191100	1608788460	924	924	924	924	0
158	20230531	191000	1608788460	924	924	924	924	0
159	20230531	190900	1608788460	924	924	924	924	0
160	20230531	190800	1608788460	924	924	924	924	0
161	20230531	190700	1608788460	924	924	924	924	0
162	20230531	190600	1608788460	924	924	924	924	0
163	20230531	190500	1608788460	924	924	924	924	0
164	20230531	190400	1608788460	924	924	924	924	0
165	20230531	190300	1608788460	924	924	924	924	0
166	20230531	190200	1608788460	924	924	924	924	0
167	20230531	190100	1608788460	924	924	924	924	0
168	20230531	190000	1608788460	924	924	924	924	0
169	20230531	185900	1608788460	924	924	924	924	0
170	20230531	185800	1608788460	924	924	924	924	0
171	20230531	185700	1608788460	924	924	924	924	0
172	20230531	185600	1608788460	924	924	924	924	0
173	20230531	185500	1608788460	924	924	924	924	0
174	20230531	185400	1608788460	924	924	924	924	0
175	20230531	185300	1608788460	924	924	924	924	0
176	20230531	185200	1608788460	924	924	924	924	0
177	20230531	185100	1608788460	924	924	924	924	0
178	20230531	185000	1608788460	924	924	924	924	0
179	20230531	184900	1608788460	924	924	924	924	0
180	20230531	184800	1608788460	924	924	924	924	0
181	20230531	184700	1608788460	924	924	924	924	0
182	20230531	184600	1608788460	924	924	924	924	14865
183	20230531	184500	1608788460	924	924	924	924	0
184	20230531	184400	1608788460	924	924	924	924	0
185	20230531	184300	1608788460	924	924	924	924	0
186	20230531	184200	1608788460	924	924	924	924	0
187	20230531	184100	1608788460	924	924	924	924	0
188	20230531	184000	1608788460	924	924	924	924	0
189	20230531	183900	1608788460	924	924	924	924	0
190	20230531	183800	1608788460	924	924	924	924	0
191	20230531	183700	1608788460	924	924	924	924	0
192	20230531	183600	1608788460	924	924	924	924	0
193	20230531	183500	1608788460	924	924	924	924	0
194	20230531	183400	1608788460	924	924	924	924	0
195	20230531	183300	1608788460	924	924	924	924	0
196	20230531	183200	1608788460	924	924	924	924	0
197	20230531	183100	1608788460	924	924	924	924	0
198	20230531	183000	1608788460	924	924	924	924	0
199	20230531	182900	1608788460	924	924	924	924	0
200	20230531	182800	1608788460	924	924	924	924	0
201	20230531	182700	1608788460	924	924	924	924	0
202	20230531	182600	1608788460	924	924	924	924	0
203	20230531	182500	1608788460	924	924	924	924	0
204	20230531	182400	1608788460	924	924	924	924	0
205	20230531	182300	1608788460	924	924	924	924	0
206	20230531	182200	1608788460	924	924	924	924	0
207	20230531	182100	1608788460	924	924	924	924	0
208	20230531	182000	1608788460	924	924	924	924	0
209	20230531	181900	1608788460	924	924	924	924	0
210	20230531	181800	1608788460	924	924	924	924	0
211	20230531	181700	1608788460	924	924	924	924	0
212	20230531	181600	1608788460	924	924	924	924	14865
213	20230531	181500	1608788460	924	924	924	924	0
214	20230531	181400	1608788460	924	924	924	924	0
215	20230531	181300	1608788460	924	924	924	924	0
216	20230531	181200	1608788460	924	924	924	924	0
217	20230531	181100	1608788460	924	924	924	924	0
218	20230531	181000	1608788460	924	924	924	924	0
219	20230531	180900	1608788460	924	924	924	924	0
220	20230531	180800	1608788460	924	924	924	924	0
221	20230531	180700	1608788460	924	924	924	924	0
222	20230531	180600	1608788460	924	924	924	924	0
223	20230531	180500	1608788460	924	924	924	924	0
224	20230531	180400	1608788460	924	924	924	924	0
225	20230531	180300	1608788460	924	924	924	924	0
226	20230531	180200	1608788460	924	924	924	924	0
227	20230531	180100	1608788460	924	924	924	924	0
228	20230531	180000	1608788460	924	924	924	924	0
229	20230531	175900	1608788460	924	924	924	924	0
230	20230531	175800	1608788460	924	924	924	924	0
231	20230531	175700	1608788460	924	924	924	924	0
232	20230531	175600	1608788460	924	924	924	924	0
233	20230531	175500	1608788460	924	924	924	924	0
234	20230531	175400	1608788460	924	924	924	924	0
235	20230531	175300	1608788460	924	924	924	924	0
236	20230531	175200	1608788460	924	924	924	924	0
237	20230531	175100	1608788460	924	924	924	924	0
238	20230531	175000	1608788460	924	924	924	924	0
239	20230531	174900	1608788460	924	924	924	924	0
240	20230531	174800	1608788460	924	924	924	924	0
241	20230531	174700	1608788460	924	924	924	924	0
242	20230531	174600	1608788460	924	924	924	924	14865
243	20230531	174500	1608788460	924	924	924	924	0
244	20230531	174400	1608788460	924	924	924	924	0
245	20230531	174300	1608788460	924	924	924	924	0
246	20230531	174200	1608788460	924	924	924	924	0
247	20230531	174100	1608788460	924	924	924	924	0
248	20230531	174000	1608788460	924	924	924	924	0
249	20230531	173900	1608788460	924	924	924	924	0
250	20230531	173800	1608788460	924	924	924	924	0
251	20230531	173700	1608788460	924	924	924	924	0
252	20230531	173600	1608788460	924	924	924	924	0
253	20230531	173500	1608788460	924	924	924	924	0
254	20230531	173400	1608788460	924	924	924	924	0
255	20230531	173300	1608788460	924	924	924	924	0
256	20230531	173200	1608788460	924	924	924	924	0
257	20230531	173100	1608788460	924	924	924	924	0
258	20230531	173000	1608788460	924	924	924	924	0
259	20230531	172900	1608788460	924	924	924	924	0
260	20230531	172800	1608788460	924	924	924	924	0
261	20230531	172700	1608788460	924	924	924	924	0
262	20230531	172600	1608788460	924	924	924	924	0
263	20230531	172500	1608788460	924	924	924	924	0
264	20230531	172400	1608788460	924	924	924	924	0
265	20230531	172300	1608788460	924	924	924	924	0
266	20230531	172200	1608788460	924	924	924	924	0
267	20230531	172100	1608788460	924	924	924	924	0
268	20230531	172000	1608788460	924	924	924	924	0
269	20230531	171900	1608788460	924	924	924	924	0
270	20230531	171800	1608788460	924	924	924	924	0
271	20230531	171700	1608788460	924	924	924	924	0
272	20230531	171600	1608788460	924	924	924	924	14865
273	20230531	171500	1608788460	924	924	924	924	0
274	20230531	171400	1608788460	924	924	924	924	0
275	20230531	171300	1608788460	924	924	924	924	0
276	20230531	171200	1608788460	924	924	924	924	0
277	20230531	171100	1608788460	924	924	924	924	0
278	20230531	171000	1608788460	924	924	924	924	0
279	20230531	170900	1608788460	924	924	924	924	0
280	20230531	170800	1608788460	924	924	924	924	0
281	20230531	170700	1608788460	924	924	924	924	0
282	20230531	170600	1608788460	924	924	924	924	0
283	20230531	170500	1608788460	924	924	924	924	0
284	20230531	170400	1608788460	924	924	924	924	0
285	20230531	170300	1608788460	924	924	924	924	0
286	20230531	170200	1608788460	924	924	924	924	0
287	20230531	170100	1608788460	924	924	924	924	0
288	20230531	170000	1608788460	924	924	924	924	0
289	20230531	165900	1608788460	924	924	924	924	0
290	20230531	165800	1608788460	924	924	924	924	0
291	20230531	165700	1608788460	924	924	924	924	0
292	20230531	165600	1608788460	924	924	924	924	0
293	20230531	165500	1608788460	924	924	924	924	0
294	20230531	165400	1608788460	924	924	924	924	0
295	20230531	165300	1608788460	924	924	924	924	0
296	20230531	165200	1608788460	924	924	924	924	0
297	20230531	165100	1608788460	924	924	924	924	0
298	20230531	165000	1608788460	924	924	924	924	0
299	20230531	164900	1608788460	924	924	924	924	0
300	20230531	164800	1608788460	924	924	924	924	0
301	20230531	164700	1608788460	924	924	924	924	0
302	20230531	164600	1608788460	924	924	924	924	14865
303	20230531	164500	1608788460	924	924	924	924	0
304	20230531	164400	1608788460	924	924	924	924	0
305	20230531	164300	1608788460	924	924	924	924	0
306	20230531	164200	1608788460	924	924	924	924	0
307	20230531	164100	1608788460	924	924	924	924	0
308	20230531	164000	1608788460	924	924	924	924	0
309	20230531	163900	1608788460	924	924	924	924	0
310	20230531	163800	1608788460	924	924	924	924	0
311	20230531	163700	1608788460	924	924	924	924	0
312	20230531	163600	1608788460	924	924	924	924	0
313	20230531	163500	1608788460	924	924	924	924	0
314	20230531	163400	1608788460	924	924	924	924	0
315	20230531	163300	1608788460	924	924	924	924	0
316	20230531	163200	1608788460	924	924	924	924	0
317	20230531	163100	1608788460	924	924	924	924	0
318	20230531	163000	1608788460	924	924	924	924	0
319	20230531	162900	1608788460	924	924	924	924	0
320	20230531	162800	1608788460	924	924	924	924	0
321	20230531	162700	1608788460	924	924	924	924	0
322	20230531	162600	1608788460	924	924	924	924	0
323	20230531	162500	1608788460	924	924	924	924	0
324	20230531	162400	1608788460	924	924	924	924	0
325	20230531	162300	1608788460	924	924	924	924	0
326	20230531	162200	1608788460	924	924	924	924	0
327	20230531	162100	1608788460	924	924	924	924	0
328	20230531	162000	1608788460	924	924	924	924	0
329	20230531	161900	1608788460	924	924	924	924	0
330	20230531	161800	1608788460	924	924	924	924	0
331	20230531	161700	1608788460	924	924	924	924	0
332	20230531	161600	1608788460	924	924	924	924	14865
333	20230531	161500	1608788460	924	924	924	924	0
334	20230531	161400	1608788460	924	924	924	924	0
335	20230531	161300	1608788460	924	924	924	924	0
336	20230531	161200	1608788460	924	924	924	924	0
337	20230531	161100	1608788460	924	924	924	924	0
338	20230531	161000	1608788460	924	924	924	924	0
339	20230531	160900	1608788460	924	924	924	924	0
340	20230531	160800	1608788460	924	924	924	924	0
341	20230531	160700	1608788460	924	924	924	924	0
342	20230531	160600	1608788460	924	924	924	924	0
343	20230531	160500	1608788460	924	924	924	924	0
344	20230531	160400	1608788460	924	924	924	924	0
345	20230531	160300	1608788460	924	924	924	924	0
346	20230531	160200	1608788460	924	924	924	924	0
347	20230531	160100	1608788460	924	924	924	924	0
348	20230531	160000	1608788460	924	924	924	924	0
349	20230531	155900	1608788460	924	924	924	924	0
350	20230531	155800	1608788460	924	924	924	924	0
351	20230531	155700	1608788460	924	924	924	924	0
352	20230531	155600	1608788460	924	924	924	924	0
353	20230531	155500	1608788460	924	924	924	924	0
354	20230531	155400	1608788460	924	924	924	924	0
355	20230531	155300	1608788460	924	924	924	924	0
356	20230531	155200	1608788460	924	924	924	924	0
357	20230531	155100	1608788460	924	924	924	924	0
358	20230531	155000	1608788460	924	924	924	924	0
359	20230531	154900	1608788460	924	924	924	924	0
360	20230531	154800	1608788460	924	924	924	924	0
361	20230531	154700	1608788460	924	924	924	924	0
362	20230531	154600	1608788460	924	924	924	924	14865
363	20230531	154500	1608788460	924	924	924	924	0
364	20230531	154400	1608788460	924	924	924	924	0
365	20230531	154300	1608788460	924	924	924	924	0
366	20230531	154200	1608788460	924	924	924	924	0
367	20230531	154100	1608788460	924	924	924	924	0
368	20230531	154000	1608788460	924	924	924	924	0
369	20230531	153900	1608788460	924	924	924	924	0
370	20230531	153800	1608788460	924	924	924	924	0
371	20230531	153700	1608788460	924	924	924	924	0
372	20230531	153600	1608788460	924	924	924	924	0
373	20230531	153500	1608788460	924	924	924	924	0
374	20230531	153400	1608788460	924	924	924	924	0
375	20230531	153300	1608788460	924	924	924	924	0
376	20230531	153200	1608788460	924	924	924	924	0
377	20230531	153100	1608788460	924	924	924	924	0
378	20230531	153000	1608788460	924	924	924	924	14865
379	20230531	152900	1595053200	925	925	925	925	0
380	20230531	152800	1595053200	925	925	925	925	0
381	20230531	152700	1595053200	925	925	925	925	0
382	20230531	152600	1595053200	925	925	925	925	0
383	20230531	152500	1595053200	925	925	925	925	0
384	20230531	152400	1595053200	925	925	925	925	0
385	20230531	152300	1595053200	925	925	925	925	0
386	20230531	152200	1595053200	925	925	925	925	0
387	20230531	152100	1595053200	925	925	925	925	0
388	20230531	152000	1595053200	925	925	925	925	0
389	20230531	151900	1595053200	925	926	926	925	545
390	20230531	151800	1594549074	926	925	926	923	2650
391	20230531	151700	1592100796	926	927	927	926	4871
392	20230531	151600	1587585380	927	927	927	926	14168
393	20230531	151500	1574451654	927	927	927	927	13202
394	20230531	151400	1562213400	927	927	927	927	6471
395	20230531	151300	1556214783	927	926	927	926	2840
396	20230531	151200	1553582104	926	927	927	926	31489
397	20230531	151100	1524391813	927	926	927	926	11185
398	20230531	151000	1514023332	925	925	925	925	490
399	20230531	150900	1513570082	927	927	927	927	124
400	20230531	150800	1513455134	927	926	927	926	521
401	20230531	150700	1512972240	927	927	927	927	116
402	20230531	150600	1512864708	924	926	926	924	4348
403	20230531	150500	1508846726	926	926	927	926	106
404	20230531	150400	1508748569	926	926	926	926	133
405	20230531	150300	1508625411	926	926	928	926	819
406	20230531	150200	1507865888	926	926	926	926	309
407	20230531	150100	1507579754	924	925	925	924	229
408	20230531	150000	1507368145	925	924	925	924	272
409	20230531	145900	1507116777	924	926	926	924	6039
410	20230531	145800	1501533629	925	925	925	925	117
411	20230531	145700	1501425404	925	926	926	925	3180
412	20230531	145600	1498482024	928	928	928	928	31
413	20230531	145500	1498453256	928	927	928	927	1575
414	20230531	145400	1496991873	927	927	927	927	101
415	20230531	145300	1496898246	927	926	927	926	193
416	20230531	145200	1496719435	925	925	925	925	0
417	20230531	145100	1496719435	925	925	925	925	0
418	20230531	145000	1496719435	925	925	925	925	50
419	20230531	144900	1496673185	925	927	927	925	391
420	20230531	144800	1496311478	926	926	926	926	0
421	20230531	144700	1496311478	926	926	926	926	0
422	20230531	144600	1496311478	926	926	926	926	0
423	20230531	144500	1496311478	926	928	928	926	3081
424	20230531	144400	1493455387	927	930	930	927	3075
425	20230531	144300	1490601610	930	927	930	927	84
426	20230531	144200	1490523550	928	928	928	928	676
427	20230531	144100	1489896222	928	928	928	928	1823
428	20230531	144000	1488204478	928	928	928	928	38
429	20230531	143900	1488169214	928	926	928	926	6
430	20230531	143800	1488163648	930	925	930	925	5372
431	20230531	143700	1483178109	923	921	923	921	9799
432	20230531	143600	1474138245	921	918	921	918	11018
433	20230531	143500	1463992960	918	917	918	917	1134
434	20230531	143400	1462952367	917	917	917	917	726
435	20230531	143300	1462286625	917	917	917	917	10
436	20230531	143200	1462277455	916	916	916	916	71
437	20230531	143100	1462212419	916	916	916	916	1
438	20230531	143000	1462211503	915	915	915	915	67
439	20230531	142900	1462150198	914	915	915	914	33
440	20230531	142800	1462120034	914	914	914	914	1262
441	20230531	142700	1460966566	914	914	914	913	2505
442	20230531	142600	1458676998	916	916	916	916	0
443	20230531	142500	1458676998	916	916	916	916	0
444	20230531	142400	1458676998	916	916	916	916	252
445	20230531	142300	1458446166	918	918	918	918	0
446	20230531	142200	1458446166	918	917	918	916	5578
447	20230531	142100	1453335901	916	915	916	915	448
448	20230531	142000	1452925535	915	913	915	913	881
449	20230531	141900	1452119621	913	912	913	912	5028
450	20230531	141800	1447529366	913	912	913	912	3
451	20230531	141700	1447526629	912	913	913	912	1711
452	20230531	141600	1445965597	910	910	910	910	6740
453	20230531	141500	1439832197	910	911	911	910	30000
454	20230531	141400	1412528385	913	913	913	913	1
455	20230531	141300	1412527472	912	913	913	912	15462
456	20230531	141200	1398425628	915	915	915	915	0
457	20230531	141100	1398425628	915	915	915	915	0
458	20230531	141000	1398425628	915	914	915	912	5602
459	20230531	140900	1393316018	915	915	915	915	0
460	20230531	140800	1393316018	915	915	915	915	0
461	20230531	140700	1393316018	915	914	915	914	221
462	20230531	140600	1393114023	914	912	914	912	1539
463	20230531	140500	1391708148	912	913	913	912	8118
464	20230531	140400	1384304531	912	910	912	910	1298
465	20230531	140300	1383123035	910	910	910	910	0
466	20230531	140200	1383123035	910	910	910	910	0
467	20230531	140100	1383123035	910	910	910	910	4
468	20230531	140000	1383119395	911	911	911	911	1
469	20230531	135900	1383118484	913	911	913	911	2000
470	20230531	135800	1381294492	911	911	911	911	1
471	20230531	135700	1381293581	910	910	910	910	3700
472	20230531	135600	1377926581	908	908	908	908	49
473	20230531	135500	1377882089	908	908	908	908	1001
474	20230531	135400	1376973181	908	908	908	908	1041
475	20230531	135300	1376027953	908	907	908	907	108
476	20230531	135200	1375929907	907	907	907	907	1039
477	20230531	135100	1374987534	908	908	908	908	1538
478	20230531	135000	1373591030	907	907	907	907	133
479	20230531	134900	1373470399	904	907	907	904	4025
480	20230531	134800	1369830126	910	910	910	910	0
481	20230531	134700	1369830126	910	910	910	910	0
482	20230531	134600	1369830126	910	910	910	910	0
483	20230531	134500	1369830126	910	908	913	907	2544
484	20230531	134400	1367519740	910	912	912	910	9033
485	20230531	134300	1359299239	912	913	913	908	1482
486	20230531	134200	1357950570	914	910	914	910	58
487	20230531	134100	1357897562	918	909	918	909	1501
488	20230531	134000	1356528599	909	903	909	903	61
489	20230531	133900	1356473510	902	907	909	902	10870
490	20230531	133800	1346651971	905	913	914	905	75971
491	20230531	133700	1277798960	913	915	915	912	7002
492	20230531	133600	1271406889	915	919	920	914	155155
493	20230531	133500	1129575074	915	918	923	915	27009
494	20230531	133400	1104815349	923	924	936	919	13856
495	20230531	133300	1091982220	940	920	940	920	60375
496	20230531	133200	1035444907	919	919	919	919	1206
497	20230531	133100	1034336593	920	920	920	919	450
498	20230531	133000	1033922881	920	920	920	919	304
499	20230531	132900	1033643477	920	920	920	920	7501
500	20230531	132800	1026742557	920	920	920	920	0
501	20230531	132700	1026742557	920	921	921	920	4360
502	20230531	132600	1022731337	927	927	927	927	0
503	20230531	132500	1022731337	927	927	927	927	22
504	20230531	132400	1022710943	925	914	925	914	23502
505	20230531	132300	1001059959	914	914	914	914	105
506	20230531	132200	1000963989	920	920	920	920	0
507	20230531	132100	1000963989	920	914	920	914	5175
508	20230531	132000	996207879	914	915	915	914	10235
509	20230531	131900	986844585	915	915	915	915	116
510	20230531	131800	986738445	915	916	916	915	14690
511	20230531	131700	973291643	915	915	915	915	0
512	20230531	131600	973291643	915	918	918	915	11496
513	20230531	131500	962760246	918	918	918	918	0
514	20230531	131400	962760246	918	918	918	918	48
515	20230531	131300	962716182	918	918	918	918	400
516	20230531	131200	962348982	918	918	918	918	4
517	20230531	131100	962345310	918	918	918	918	54
518	20230531	131000	962295738	918	918	918	918	580
519	20230531	130900	961763298	918	918	918	918	235
520	20230531	130800	961547568	918	919	919	918	9795
521	20230531	130700	952555169	920	922	922	920	57
522	20230531	130600	952502673	922	922	922	922	36
523	20230531	130500	952469481	918	923	924	918	1275
524	20230531	130400	951297191	923	923	923	923	18
525	20230531	130300	951280577	920	920	920	920	5169
526	20230531	130200	946525097	920	920	920	920	3532
527	20230531	130100	943275657	920	920	920	920	3274
528	20230531	130000	940263577	921	921	921	921	0
529	20230531	125900	940263577	921	920	921	920	3655
530	20230531	125800	936899230	920	920	920	920	0
531	20230531	125700	936899230	920	925	925	920	4783
532	20230531	125600	932498720	920	920	920	920	0
533	20230531	125500	932498720	920	920	920	920	2279
534	20230531	125400	930402040	925	925	925	925	300
535	20230531	125300	930124540	920	920	920	920	6599
536	20230531	125200	924053460	921	925	925	921	23475
537	20230531	125100	902392072	926	926	926	926	100
538	20230531	125000	902299472	926	927	927	926	4195
539	20230531	124900	898414560	927	927	927	927	0
540	20230531	124800	898414560	927	927	927	927	0
541	20230531	124700	898414560	927	927	927	927	565
542	20230531	124600	897890805	930	930	930	930	0
543	20230531	124500	897890805	930	929	930	929	656
544	20230531	124400	897280726	927	927	927	927	100
545	20230531	124300	897188026	927	928	928	927	150
546	20230531	124200	897048921	928	928	928	928	0
547	20230531	124100	897048921	928	928	928	928	0
548	20230531	124000	897048921	928	928	928	928	100
549	20230531	123900	896956121	927	927	927	927	0
550	20230531	123800	896956121	927	927	927	927	0
551	20230531	123700	896956121	927	927	927	927	1200
552	20230531	123600	895843721	931	926	931	926	5520
553	20230531	123500	890705351	926	926	926	926	0
554	20230531	123400	890705351	926	928	928	926	440
555	20230531	123300	890297181	931	931	931	931	0
556	20230531	123200	890297181	931	931	931	931	158
557	20230531	123100	890150083	931	931	931	931	0
558	20230531	123000	890150083	931	931	931	931	0
559	20230531	122900	890150083	931	931	931	931	5200
560	20230531	122800	885308883	931	931	931	931	5000
561	20230531	122700	880653883	934	932	934	932	6512
562	20230531	122600	874584697	932	932	935	932	13301
563	20230531	122500	862187897	933	932	933	932	297
564	20230531	122400	861910987	933	933	933	933	0
565	20230531	122300	861910987	933	933	933	933	5215
566	20230531	122200	857045392	933	932	933	932	1700
567	20230531	122100	855459589	930	928	930	928	3121
568	20230531	122000	852558461	927	924	927	924	6156
569	20230531	121900	846858073	924	923	924	923	3251
570	20230531	121800	843854175	923	922	923	922	602
571	20230531	121700	843298646	922	922	922	922	60
572	20230531	121600	843243326	923	923	923	923	735
573	20230531	121500	842564921	923	923	923	923	20
574	20230531	121400	842546461	922	922	922	922	0
575	20230531	121300	842546461	922	922	922	922	452
576	20230531	121200	842129717	923	923	923	923	0
577	20230531	121100	842129717	923	923	923	923	0
578	20230531	121000	842129717	923	923	924	923	5178
579	20230531	120900	837345423	923	923	923	923	922
580	20230531	120800	836494417	923	923	923	923	362
581	20230531	120700	836160291	925	923	925	923	3283
582	20230531	120600	833124080	924	923	924	923	241
583	20230531	120500	832901587	924	924	924	924	1644
584	20230531	120400	831382531	924	923	924	923	3573
585	20230531	120300	828081196	923	923	923	923	228
586	20230531	120200	827870752	923	923	923	923	147
587	20230531	120100	827735071	922	922	922	922	1951
588	20230531	120000	825936249	922	922	922	922	0
589	20230531	115900	825936249	922	922	922	922	0
590	20230531	115800	825936249	922	923	923	922	5569
591	20230531	115700	820800629	923	923	923	923	11
592	20230531	115600	820790476	923	924	926	923	5146
593	20230531	115500	816026750	924	922	924	922	108
594	20230531	115400	815926973	922	922	922	922	17
595	20230531	115300	815911299	924	924	924	924	364
596	20230531	115200	815574963	923	923	923	923	36
597	20230531	115100	815541735	922	922	922	922	0
598	20230531	115000	815541735	922	922	922	922	1
599	20230531	114900	815540813	923	922	924	922	1022
600	20230531	114800	814598488	922	922	922	922	1
601	20230531	114700	814597566	922	922	922	922	0
602	20230531	114600	814597566	922	922	922	922	62
603	20230531	114500	814540402	922	922	922	920	1039
604	20230531	114400	813584044	922	922	922	922	17
605	20230531	114300	813568370	919	919	919	919	0
606	20230531	114200	813568370	919	919	919	919	0
607	20230531	114100	813568370	919	919	919	919	0
608	20230531	114000	813568370	919	920	920	919	180
609	20230531	113900	813402771	920	919	920	919	4976
610	20230531	113800	808824854	920	921	921	920	403
611	20230531	113700	808453719	919	919	919	919	400
612	20230531	113600	808086119	918	918	918	918	0
613	20230531	113500	808086119	918	918	918	918	0
614	20230531	113400	808086119	918	918	918	918	11
615	20230531	113300	808076021	917	917	917	917	0
616	20230531	113200	808076021	917	918	918	917	10000
617	20230531	113100	798904141	917	917	917	917	1
618	20230531	113000	798903224	917	917	917	917	2
619	20230531	112900	798901390	916	916	916	916	0
620	20230531	112800	798901390	916	917	917	915	4253
621	20230531	112700	795002145	918	918	919	918	6003
622	20230531	112600	789489890	918	921	921	918	12956
623	20230531	112500	777568950	922	923	923	922	3770
624	20230531	112400	774090312	923	923	923	923	3
625	20230531	112300	774087543	922	922	922	922	0
626	20230531	112200	774087543	922	921	922	921	2818
627	20230531	112100	771489925	921	921	921	921	654
628	20230531	112000	770887591	921	922	922	921	1246
629	20230531	111900	769738803	922	922	922	922	374
630	20230531	111800	769393975	924	924	924	924	23
631	20230531	111700	769372723	924	923	924	923	4855
632	20230531	111600	764886748	922	922	922	922	44
633	20230531	111500	764846180	922	925	925	922	2205
634	20230531	111400	762809582	925	925	925	925	100
635	20230531	111300	762717082	925	923	925	922	290
636	20230531	111200	762448971	924	922	924	919	5426
637	20230531	111100	757447857	921	925	925	919	25931
638	20230531	111000	733578365	923	934	934	923	42542
639	20230531	110900	694122694	935	939	939	935	11303
640	20230531	110800	683540135	939	939	939	939	1216
641	20230531	110700	682398311	941	941	941	941	0
642	20230531	110600	682398311	941	941	941	941	400
643	20230531	110500	682021911	939	941	941	939	869
644	20230531	110400	681205794	941	941	941	941	275
645	20230531	110300	680947019	941	941	941	941	1647
646	20230531	110200	679397192	946	946	946	946	0
647	20230531	110100	679397192	946	946	946	946	0
648	20230531	110000	679397192	946	946	946	946	1977
649	20230531	105900	677526950	946	946	946	946	1
650	20230531	105800	677526004	941	941	941	941	0
651	20230531	105700	677526004	941	939	941	939	4050
652	20230531	105600	673714963	939	938	939	938	1145
653	20230531	105500	672640949	938	938	938	938	200
654	20230531	105400	672453349	938	936	938	936	789
655	20230531	105300	671714509	936	938	938	936	501
656	20230531	105200	671245371	941	938	941	938	3899
657	20230531	105100	667580498	938	937	938	937	523
658	20230531	105000	667090289	934	934	934	934	0
659	20230531	104900	667090289	934	934	934	934	365
660	20230531	104800	666749379	934	932	934	932	267
661	20230531	104700	666500285	932	936	936	932	2967
662	20230531	104600	663732513	938	938	938	936	4162
663	20230531	104500	659830762	938	936	938	936	489
664	20230531	104400	659372475	936	935	936	935	357
665	20230531	104300	659038364	935	935	935	935	280
666	20230531	104200	658776564	931	931	931	931	379
667	20230531	104100	658423715	930	930	930	930	0
668	20230531	104000	658423715	930	930	930	930	0
669	20230531	103900	658423715	930	930	931	930	1506
670	20230531	103800	657022992	926	926	927	926	7890
671	20230531	103700	649714472	925	930	930	925	5208
672	20230531	103600	644893605	929	938	938	929	27622
673	20230531	103500	619136104	938	938	938	938	426
674	20230531	103400	618736516	938	940	940	938	2589
675	20230531	103300	616305817	941	941	941	940	6651
676	20230531	103200	610053502	941	942	943	941	217
677	20230531	103100	609849170	943	942	943	942	1000
678	20230531	103000	608906445	943	943	943	943	0
679	20230531	102900	608906445	943	943	943	943	1009
680	20230531	102800	607954958	944	941	944	940	302
681	20230531	102700	607670979	940	944	944	940	40000
682	20230531	102600	570024645	944	944	944	944	200
683	20230531	102500	569835845	943	943	943	943	603
684	20230531	102400	569267216	945	950	950	945	301
685	20230531	102300	568982766	942	950	950	942	3
686	20230531	102200	568979924	941	941	941	941	0
687	20230531	102100	568979924	941	941	941	941	315
688	20230531	102000	568683509	941	950	950	940	15595
689	20230531	101900	553995552	950	950	950	950	1
690	20230531	101800	553994602	945	946	946	945	1158
691	20230531	101700	552900274	945	947	947	945	7000
692	20230531	101600	546278740	945	945	945	945	0
693	20230531	101500	546278740	945	949	949	945	4745
694	20230531	101400	541789502	951	950	951	949	4163
695	20230531	101300	537834813	951	951	951	951	332
696	20230531	101200	537519081	951	951	951	951	90
697	20230531	101100	537433491	955	955	955	955	1100
698	20230531	101000	536382991	958	958	958	958	0
699	20230531	100900	536382991	958	958	958	958	0
700	20230531	100800	536382991	958	958	958	958	0
701	20230531	100700	536382991	958	958	958	958	0
702	20230531	100600	536382991	958	956	958	956	1000
703	20230531	100500	535425561	956	950	956	945	8424
704	20230531	100400	527438220	951	951	951	951	2592
705	20230531	100300	524973228	953	952	953	950	838
706	20230531	100200	524176273	952	950	952	950	1159
707	20230531	100100	523075163	950	954	954	950	1208
708	20230531	100000	521927363	950	950	950	950	1703
709	20230531	095900	520309513	950	950	950	950	66
710	20230531	095800	520246813	959	959	959	959	0
711	20230531	095700	520246813	959	959	959	959	1
712	20230531	095600	520245854	960	953	960	953	13865
713	20230531	095500	506954162	954	950	954	950	5089
714	20230531	095400	502108446	946	946	946	943	22226
715	20230531	095300	481124274	945	945	945	945	1789
716	20230531	095200	479433669	945	950	950	945	2202
717	20230531	095100	477349092	950	947	951	947	812
718	20230531	095000	476579274	947	948	948	946	3772
719	20230531	094900	473007719	948	948	948	948	2840
720	20230531	094800	470315399	948	948	948	948	50
721	20230531	094700	470267999	948	950	950	947	1884
722	20230531	094600	468482237	950	947	950	947	1086
723	20230531	094500	467452751	947	950	951	947	7303
724	20230531	094400	460530189	951	952	952	951	2152
725	20230531	094300	458482637	953	955	955	953	30
726	20230531	094200	458454007	950	950	957	950	1608
727	20230531	094100	456926337	958	952	958	952	10454
728	20230531	094000	446942757	951	949	954	946	5780
729	20230531	093900	441446976	952	959	959	949	13464
730	20230531	093800	428641421	955	959	960	955	41694
731	20230531	093700	388633474	960	959	960	959	7998
732	20230531	093600	380955396	959	958	959	958	4076
733	20230531	093500	377046564	958	958	959	958	4500
734	20230531	093400	372732564	958	956	958	955	4554
735	20230531	093300	368376429	957	957	957	956	491
736	20230531	093200	367907031	957	955	957	954	282
737	20230531	093100	367637873	958	956	958	953	573
738	20230531	093000	367089972	956	955	956	954	1026
739	20230531	092900	366110378	955	950	955	950	83
740	20230531	092800	366031363	955	954	957	950	2030
741	20230531	092700	364098415	958	959	959	958	1021
742	20230531	092600	363120276	959	953	959	953	5019
743	20230531	092500	358326024	951	946	951	943	16308
744	20230531	092400	342850456	940	947	949	940	4713
745	20230531	092300	338406953	947	943	947	943	3440
746	20230531	092200	335159347	944	943	944	943	644
747	20230531	092100	334552011	942	942	942	942	0
748	20230531	092000	334552011	942	942	942	942	17
749	20230531	091900	334535997	942	945	945	942	1588
750	20230531	091800	333039801	945	942	945	942	13335
751	20230531	091700	320465553	941	943	943	941	2129
752	20230531	091600	318458211	943	946	947	943	5892
753	20230531	091500	312889081	943	942	943	942	64
754	20230531	091400	312828770	949	941	949	941	4297
755	20230531	091300	308785178	948	949	949	941	6134
756	20230531	091200	302971006	949	938	949	933	22166
757	20230531	091100	282065871	940	938	940	938	3907
758	20230531	091000	278400645	938	954	954	933	13614
759	20230531	090900	265556743	948	948	948	947	41405
760	20230531	090800	226340602	950	949	950	948	5276
761	20230531	090700	221335502	947	952	958	947	29949
762	20230531	090600	192881199	952	952	952	951	1505
763	20230531	090500	191448811	957	954	957	947	15197
764	20230531	090400	176991126	954	959	959	954	11638
765	20230531	090300	165875120	960	970	975	960	35463
766	20230531	090200	131700176	962	958	973	958	79368
767	20230531	090100	54816381	958	949	958	949	18352
768	20230531	090000	37317148	946	941	947	931	39159