KissMeData/078590/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	195300	280895010	921	921	921	921	665
3	20240530	195200	280895010	921	921	921	921	0
4	20240530	195100	280895010	921	921	921	921	0
5	20240530	195000	280895010	921	921	921	921	0
6	20240530	194900	280895010	921	921	921	921	0
7	20240530	194800	280895010	921	921	921	921	0
8	20240530	194700	280895010	921	921	921	921	0
9	20240530	194600	280895010	921	921	921	921	0
10	20240530	194500	280895010	921	921	921	921	0
11	20240530	194400	280895010	921	921	921	921	0
12	20240530	194300	280895010	921	921	921	921	0
13	20240530	194200	280895010	921	921	921	921	0
14	20240530	194100	280895010	921	921	921	921	0
15	20240530	194000	280895010	921	921	921	921	0
16	20240530	193900	280895010	921	921	921	921	0
17	20240530	193800	280895010	921	921	921	921	0
18	20240530	193700	280895010	921	921	921	921	0
19	20240530	193600	280895010	921	921	921	921	0
20	20240530	193500	280895010	921	921	921	921	0
21	20240530	193400	280895010	921	921	921	921	0
22	20240530	193300	280895010	921	921	921	921	0
23	20240530	193200	280895010	921	921	921	921	0
24	20240530	193100	280895010	921	921	921	921	0
25	20240530	193000	280895010	921	921	921	921	0
26	20240530	192900	280895010	921	921	921	921	0
27	20240530	192800	280895010	921	921	921	921	0
28	20240530	192700	280895010	921	921	921	921	0
29	20240530	192600	280895010	921	921	921	921	0
30	20240530	192500	280895010	921	921	921	921	0
31	20240530	192400	280895010	921	921	921	921	0
32	20240530	192300	280895010	921	921	921	921	665
33	20240530	192200	280895010	921	921	921	921	0
34	20240530	192100	280895010	921	921	921	921	0
35	20240530	192000	280895010	921	921	921	921	0
36	20240530	191900	280895010	921	921	921	921	0
37	20240530	191800	280895010	921	921	921	921	0
38	20240530	191700	280895010	921	921	921	921	0
39	20240530	191600	280895010	921	921	921	921	0
40	20240530	191500	280895010	921	921	921	921	0
41	20240530	191400	280895010	921	921	921	921	0
42	20240530	191300	280895010	921	921	921	921	0
43	20240530	191200	280895010	921	921	921	921	0
44	20240530	191100	280895010	921	921	921	921	0
45	20240530	191000	280895010	921	921	921	921	0
46	20240530	190900	280895010	921	921	921	921	0
47	20240530	190800	280895010	921	921	921	921	0
48	20240530	190700	280895010	921	921	921	921	0
49	20240530	190600	280895010	921	921	921	921	0
50	20240530	190500	280895010	921	921	921	921	0
51	20240530	190400	280895010	921	921	921	921	0
52	20240530	190300	280895010	921	921	921	921	0
53	20240530	190200	280895010	921	921	921	921	0
54	20240530	190100	280895010	921	921	921	921	0
55	20240530	190000	280895010	921	921	921	921	0
56	20240530	185900	280895010	921	921	921	921	0
57	20240530	185800	280895010	921	921	921	921	0
58	20240530	185700	280895010	921	921	921	921	0
59	20240530	185600	280895010	921	921	921	921	0
60	20240530	185500	280895010	921	921	921	921	0
61	20240530	185400	280895010	921	921	921	921	0
62	20240530	185300	280895010	921	921	921	921	665
63	20240530	185200	280895010	921	921	921	921	0
64	20240530	185100	280895010	921	921	921	921	0
65	20240530	185000	280895010	921	921	921	921	0
66	20240530	184900	280895010	921	921	921	921	0
67	20240530	184800	280895010	921	921	921	921	0
68	20240530	184700	280895010	921	921	921	921	0
69	20240530	184600	280895010	921	921	921	921	0
70	20240530	184500	280895010	921	921	921	921	0
71	20240530	184400	280895010	921	921	921	921	0
72	20240530	184300	280895010	921	921	921	921	0
73	20240530	184200	280895010	921	921	921	921	0
74	20240530	184100	280895010	921	921	921	921	0
75	20240530	184000	280895010	921	921	921	921	0
76	20240530	183900	280895010	921	921	921	921	0
77	20240530	183800	280895010	921	921	921	921	0
78	20240530	183700	280895010	921	921	921	921	0
79	20240530	183600	280895010	921	921	921	921	0
80	20240530	183500	280895010	921	921	921	921	0
81	20240530	183400	280895010	921	921	921	921	0
82	20240530	183300	280895010	921	921	921	921	0
83	20240530	183200	280895010	921	921	921	921	0
84	20240530	183100	280895010	921	921	921	921	0
85	20240530	183000	280895010	921	921	921	921	0
86	20240530	182900	280895010	921	921	921	921	0
87	20240530	182800	280895010	921	921	921	921	0
88	20240530	182700	280895010	921	921	921	921	0
89	20240530	182600	280895010	921	921	921	921	0
90	20240530	182500	280895010	921	921	921	921	0
91	20240530	182400	280895010	921	921	921	921	0
92	20240530	182300	280895010	921	921	921	921	665
93	20240530	182200	280895010	921	921	921	921	0
94	20240530	182100	280895010	921	921	921	921	0
95	20240530	182000	280895010	921	921	921	921	0
96	20240530	181900	280895010	921	921	921	921	0
97	20240530	181800	280895010	921	921	921	921	0
98	20240530	181700	280895010	921	921	921	921	0
99	20240530	181600	280895010	921	921	921	921	0
100	20240530	181500	280895010	921	921	921	921	0
101	20240530	181400	280895010	921	921	921	921	0
102	20240530	181300	280895010	921	921	921	921	0
103	20240530	181200	280895010	921	921	921	921	0
104	20240530	181100	280895010	921	921	921	921	0
105	20240530	181000	280895010	921	921	921	921	0
106	20240530	180900	280895010	921	921	921	921	0
107	20240530	180800	280895010	921	921	921	921	0
108	20240530	180700	280895010	921	921	921	921	0
109	20240530	180600	280895010	921	921	921	921	0
110	20240530	180500	280895010	921	921	921	921	0
111	20240530	180400	280895010	921	921	921	921	0
112	20240530	180300	280895010	921	921	921	921	0
113	20240530	180200	280895010	921	921	921	921	0
114	20240530	180100	280895010	921	921	921	921	0
115	20240530	180000	280895010	921	921	921	921	0
116	20240530	175900	280895010	921	921	921	921	0
117	20240530	175800	280895010	921	921	921	921	0
118	20240530	175700	280895010	921	921	921	921	0
119	20240530	175600	280895010	921	921	921	921	0
120	20240530	175500	280895010	921	921	921	921	0
121	20240530	175400	280895010	921	921	921	921	0
122	20240530	175300	280895010	921	921	921	921	665
123	20240530	175200	280895010	921	921	921	921	0
124	20240530	175100	280895010	921	921	921	921	0
125	20240530	175000	280895010	921	921	921	921	0
126	20240530	174900	280895010	921	921	921	921	0
127	20240530	174800	280895010	921	921	921	921	0
128	20240530	174700	280895010	921	921	921	921	0
129	20240530	174600	280895010	921	921	921	921	0
130	20240530	174500	280895010	921	921	921	921	0
131	20240530	174400	280895010	921	921	921	921	0
132	20240530	174300	280895010	921	921	921	921	0
133	20240530	174200	280895010	921	921	921	921	0
134	20240530	174100	280895010	921	921	921	921	0
135	20240530	174000	280895010	921	921	921	921	0
136	20240530	173900	280895010	921	921	921	921	0
137	20240530	173800	280895010	921	921	921	921	0
138	20240530	173700	280895010	921	921	921	921	0
139	20240530	173600	280895010	921	921	921	921	0
140	20240530	173500	280895010	921	921	921	921	0
141	20240530	173400	280895010	921	921	921	921	0
142	20240530	173300	280895010	921	921	921	921	0
143	20240530	173200	280895010	921	921	921	921	0
144	20240530	173100	280895010	921	921	921	921	0
145	20240530	173000	280895010	921	921	921	921	0
146	20240530	172900	280895010	921	921	921	921	0
147	20240530	172800	280895010	921	921	921	921	0
148	20240530	172700	280895010	921	921	921	921	0
149	20240530	172600	280895010	921	921	921	921	0
150	20240530	172500	280895010	921	921	921	921	0
151	20240530	172400	280895010	921	921	921	921	0
152	20240530	172300	280895010	921	921	921	921	665
153	20240530	172200	280895010	921	921	921	921	0
154	20240530	172100	280895010	921	921	921	921	0
155	20240530	172000	280895010	921	921	921	921	0
156	20240530	171900	280895010	921	921	921	921	0
157	20240530	171800	280895010	921	921	921	921	0
158	20240530	171700	280895010	921	921	921	921	0
159	20240530	171600	280895010	921	921	921	921	0
160	20240530	171500	280895010	921	921	921	921	0
161	20240530	171400	280895010	921	921	921	921	0
162	20240530	171300	280895010	921	921	921	921	0
163	20240530	171200	280895010	921	921	921	921	0
164	20240530	171100	280895010	921	921	921	921	0
165	20240530	171000	280895010	921	921	921	921	0
166	20240530	170900	280895010	921	921	921	921	0
167	20240530	170800	280895010	921	921	921	921	0
168	20240530	170700	280895010	921	921	921	921	0
169	20240530	170600	280895010	921	921	921	921	0
170	20240530	170500	280895010	921	921	921	921	0
171	20240530	170400	280895010	921	921	921	921	0
172	20240530	170300	280895010	921	921	921	921	0
173	20240530	170200	280895010	921	921	921	921	0
174	20240530	170100	280895010	921	921	921	921	0
175	20240530	170000	280895010	921	921	921	921	0
176	20240530	165900	280895010	921	921	921	921	0
177	20240530	165800	280895010	921	921	921	921	0
178	20240530	165700	280895010	921	921	921	921	0
179	20240530	165600	280895010	921	921	921	921	0
180	20240530	165500	280895010	921	921	921	921	0
181	20240530	165400	280895010	921	921	921	921	0
182	20240530	165300	280895010	921	921	921	921	665
183	20240530	165200	280895010	921	921	921	921	0
184	20240530	165100	280895010	921	921	921	921	0
185	20240530	165000	280895010	921	921	921	921	0
186	20240530	164900	280895010	921	921	921	921	0
187	20240530	164800	280895010	921	921	921	921	0
188	20240530	164700	280895010	921	921	921	921	0
189	20240530	164600	280895010	921	921	921	921	0
190	20240530	164500	280895010	921	921	921	921	0
191	20240530	164400	280895010	921	921	921	921	0
192	20240530	164300	280895010	921	921	921	921	0
193	20240530	164200	280895010	921	921	921	921	0
194	20240530	164100	280895010	921	921	921	921	0
195	20240530	164000	280895010	921	921	921	921	0
196	20240530	163900	280895010	921	921	921	921	0
197	20240530	163800	280895010	921	921	921	921	0
198	20240530	163700	280895010	921	921	921	921	0
199	20240530	163600	280895010	921	921	921	921	0
200	20240530	163500	280895010	921	921	921	921	0
201	20240530	163400	280895010	921	921	921	921	0
202	20240530	163300	280895010	921	921	921	921	0
203	20240530	163200	280895010	921	921	921	921	0
204	20240530	163100	280895010	921	921	921	921	0
205	20240530	163000	280895010	921	921	921	921	0
206	20240530	162900	280895010	921	921	921	921	0
207	20240530	162800	280895010	921	921	921	921	0
208	20240530	162700	280895010	921	921	921	921	0
209	20240530	162600	280895010	921	921	921	921	0
210	20240530	162500	280895010	921	921	921	921	0
211	20240530	162400	280895010	921	921	921	921	0
212	20240530	162300	280895010	921	921	921	921	665
213	20240530	162200	280895010	921	921	921	921	0
214	20240530	162100	280895010	921	921	921	921	0
215	20240530	162000	280895010	921	921	921	921	0
216	20240530	161900	280895010	921	921	921	921	0
217	20240530	161800	280895010	921	921	921	921	0
218	20240530	161700	280895010	921	921	921	921	0
219	20240530	161600	280895010	921	921	921	921	0
220	20240530	161500	280895010	921	921	921	921	0
221	20240530	161400	280895010	921	921	921	921	0
222	20240530	161300	280895010	921	921	921	921	0
223	20240530	161200	280895010	921	921	921	921	0
224	20240530	161100	280895010	921	921	921	921	0
225	20240530	161000	280895010	921	921	921	921	0
226	20240530	160900	280895010	921	921	921	921	0
227	20240530	160800	280895010	921	921	921	921	0
228	20240530	160700	280895010	921	921	921	921	0
229	20240530	160600	280895010	921	921	921	921	0
230	20240530	160500	280895010	921	921	921	921	0
231	20240530	160400	280895010	921	921	921	921	0
232	20240530	160300	280895010	921	921	921	921	0
233	20240530	160200	280895010	921	921	921	921	0
234	20240530	160100	280895010	921	921	921	921	0
235	20240530	160000	280895010	921	921	921	921	0
236	20240530	155900	280895010	921	921	921	921	0
237	20240530	155800	280895010	921	921	921	921	0
238	20240530	155700	280895010	921	921	921	921	0
239	20240530	155600	280895010	921	921	921	921	0
240	20240530	155500	280895010	921	921	921	921	0
241	20240530	155400	280895010	921	921	921	921	0
242	20240530	155300	280895010	921	921	921	921	665
243	20240530	155200	280895010	921	921	921	921	0
244	20240530	155100	280895010	921	921	921	921	0
245	20240530	155000	280895010	921	921	921	921	0
246	20240530	154900	280895010	921	921	921	921	0
247	20240530	154800	280895010	921	921	921	921	0
248	20240530	154700	280895010	921	921	921	921	0
249	20240530	154600	280895010	921	921	921	921	0
250	20240530	154500	280895010	921	921	921	921	0
251	20240530	154400	280895010	921	921	921	921	0
252	20240530	154300	280895010	921	921	921	921	0
253	20240530	154200	280895010	921	921	921	921	0
254	20240530	154100	280895010	921	921	921	921	0
255	20240530	154000	280895010	921	921	921	921	0
256	20240530	153900	280895010	921	921	921	921	0
257	20240530	153800	280895010	921	921	921	921	0
258	20240530	153700	280895010	921	921	921	921	0
259	20240530	153600	280895010	921	921	921	921	0
260	20240530	153500	280895010	921	921	921	921	0
261	20240530	153400	280895010	921	921	921	921	0
262	20240530	153300	280895010	921	921	921	921	0
263	20240530	153200	280895010	921	921	921	921	0
264	20240530	153100	280895010	921	921	921	921	0
265	20240530	153000	280895010	921	921	921	921	665
266	20240530	152900	280282545	922	922	922	922	0
267	20240530	152800	280282545	922	922	922	922	0
268	20240530	152700	280282545	922	922	922	922	0
269	20240530	152600	280282545	922	922	922	922	0
270	20240530	152500	280282545	922	922	922	922	0
271	20240530	152400	280282545	922	922	922	922	0
272	20240530	152300	280282545	922	922	922	922	0
273	20240530	152200	280282545	922	922	922	922	0
274	20240530	152100	280282545	922	922	922	922	0
275	20240530	152000	280282545	922	922	922	922	0
276	20240530	151900	280282545	922	922	922	922	0
277	20240530	151800	280282545	922	922	922	922	1
278	20240530	151700	280281623	922	922	922	922	12
279	20240530	151600	280270559	922	922	922	922	0
280	20240530	151500	280270559	922	917	922	917	24
281	20240530	151400	280248496	922	922	922	922	0
282	20240530	151300	280248496	922	922	922	922	16
283	20240530	151200	280233744	918	921	921	918	543
284	20240530	151100	279735201	922	922	922	922	1
285	20240530	151000	279734279	922	920	922	920	594
286	20240530	150900	279187043	919	919	919	919	406
287	20240530	150800	278813929	919	919	919	919	12
288	20240530	150700	278802901	919	919	919	919	0
289	20240530	150600	278802901	919	920	920	919	17
290	20240530	150500	278787273	920	920	920	920	42
291	20240530	150400	278748633	922	922	922	922	0
292	20240530	150300	278748633	922	922	922	922	1
293	20240530	150200	278747711	918	922	922	918	9
294	20240530	150100	278739433	923	923	923	923	0
295	20240530	150000	278739433	923	923	923	923	0
296	20240530	145900	278739433	923	923	923	923	1
297	20240530	145800	278738510	919	919	919	919	0
298	20240530	145700	278738510	919	923	923	919	25
299	20240530	145600	278715531	918	918	918	918	0
300	20240530	145500	278715531	918	918	918	918	0
301	20240530	145400	278715531	918	918	918	918	224
302	20240530	145300	278509899	923	923	923	923	2
303	20240530	145200	278508053	919	919	923	919	50
304	20240530	145100	278462091	923	923	923	923	0
305	20240530	145000	278462091	923	923	923	923	19
306	20240530	144900	278444554	924	919	924	919	5960
307	20240530	144800	272960253	914	915	917	914	4209
308	20240530	144700	269101065	914	914	914	914	0
309	20240530	144600	269101065	914	910	914	910	2295
310	20240530	144500	267012038	910	911	911	910	16
311	20240530	144400	266997465	910	916	916	910	32
312	20240530	144300	266968338	909	913	913	909	1000
313	20240530	144200	266058400	912	912	912	912	1
314	20240530	144100	266057488	917	912	917	910	13980
315	20240530	144000	253330681	913	916	916	913	2122
316	20240530	143900	251392126	917	917	917	917	11
317	20240530	143800	251382039	917	917	917	917	15
318	20240530	143700	251368284	917	917	917	917	0
319	20240530	143600	251368284	917	917	917	917	12
320	20240530	143500	251357280	918	918	918	918	1
321	20240530	143400	251356362	918	918	918	918	0
322	20240530	143300	251356362	918	918	918	918	0
323	20240530	143200	251356362	918	918	918	918	0
324	20240530	143100	251356362	918	917	918	914	101
325	20240530	143000	251263942	918	918	918	918	12
326	20240530	142900	251252926	919	919	919	919	0
327	20240530	142800	251252926	919	919	919	919	0
328	20240530	142700	251252926	919	919	919	919	24
329	20240530	142600	251230870	918	918	918	918	0
330	20240530	142500	251230870	918	919	919	918	852
331	20240530	142400	250448705	919	919	919	919	0
332	20240530	142300	250448705	919	919	919	919	167
333	20240530	142200	250295232	919	919	919	919	13
334	20240530	142100	250283285	918	918	918	918	0
335	20240530	142000	250283285	918	918	918	918	0
336	20240530	141900	250283285	918	918	918	918	0
337	20240530	141800	250283285	918	918	918	918	12
338	20240530	141700	250272269	918	918	918	918	0
339	20240530	141600	250272269	918	918	918	918	0
340	20240530	141500	250272269	918	918	918	918	12
341	20240530	141400	250261253	915	918	918	915	246
342	20240530	141300	250036160	918	918	918	918	24
343	20240530	141200	250014128	919	919	919	919	0
344	20240530	141100	250014128	919	919	919	919	0
345	20240530	141000	250014128	919	919	919	919	5
346	20240530	140900	250009533	919	919	919	919	12
347	20240530	140800	249998505	919	919	919	919	0
348	20240530	140700	249998505	919	918	919	918	336
349	20240530	140600	249690046	919	919	919	919	0
350	20240530	140500	249690046	919	919	919	919	0
351	20240530	140400	249690046	919	915	919	915	47
352	20240530	140300	249647037	915	916	916	915	302
353	20240530	140200	249370695	917	917	917	917	2
354	20240530	140100	249368861	917	917	917	917	0
355	20240530	140000	249368861	917	917	917	917	522
356	20240530	135900	248890187	918	918	918	918	12
357	20240530	135800	248879171	918	918	918	918	116
358	20240530	135700	248772683	919	919	919	919	12
359	20240530	135600	248761655	919	919	919	919	1
360	20240530	135500	248760736	919	918	919	918	21
361	20240530	135400	248741453	918	918	918	918	11
362	20240530	135300	248731355	920	920	920	920	0
363	20240530	135200	248731355	920	920	920	919	38
364	20240530	135100	248696431	920	920	920	920	4
365	20240530	135000	248692751	920	920	920	920	0
366	20240530	134900	248692751	920	920	920	920	100
367	20240530	134800	248600751	920	915	920	915	206
368	20240530	134700	248412256	915	917	917	915	2795
369	20240530	134600	245854785	920	920	920	920	0
370	20240530	134500	245854785	920	920	920	920	1
371	20240530	134400	245853865	916	916	916	916	0
372	20240530	134300	245853865	916	918	918	916	669
373	20240530	134200	245241029	917	917	917	917	114
374	20240530	134100	245136491	917	917	917	917	12
375	20240530	134000	245125487	917	917	917	917	0
376	20240530	133900	245125487	917	917	917	917	12
377	20240530	133800	245114483	917	917	917	917	840
378	20240530	133700	244344203	917	917	917	917	23
379	20240530	133600	244323112	916	916	916	916	0
380	20240530	133500	244323112	916	916	916	916	59
381	20240530	133400	244269068	917	917	917	917	24
382	20240530	133300	244247060	920	920	920	920	0
383	20240530	133200	244247060	920	920	920	920	0
384	20240530	133100	244247060	920	920	920	920	349
385	20240530	133000	243925980	919	920	920	919	5362
386	20240530	132900	238995450	921	921	921	921	12
387	20240530	132800	238984398	921	921	921	921	0
388	20240530	132700	238984398	921	921	921	921	12
389	20240530	132600	238973346	921	921	921	921	0
390	20240530	132500	238973346	921	920	921	920	120
391	20240530	132400	238862934	920	920	920	920	0
392	20240530	132300	238862934	920	920	920	919	138
393	20240530	132200	238735975	920	920	920	920	0
394	20240530	132100	238735975	920	921	921	920	9009
395	20240530	132000	230439991	922	922	922	922	12
396	20240530	131900	230428927	921	921	921	921	1
397	20240530	131800	230428006	922	921	922	921	20
398	20240530	131700	230409574	922	922	922	922	240
399	20240530	131600	230188294	922	922	922	922	1
400	20240530	131500	230187372	921	921	921	921	0
401	20240530	131400	230187372	921	923	923	921	1036
402	20240530	131300	229232188	924	924	924	924	0
403	20240530	131200	229232188	924	924	924	924	10
404	20240530	131100	229222948	923	923	923	923	12
405	20240530	131000	229211872	922	922	922	922	10
406	20240530	130900	229202652	923	923	923	923	12
407	20240530	130800	229191576	922	922	922	922	0
408	20240530	130700	229191576	922	924	925	922	352
409	20240530	130600	228866351	921	923	923	921	4430
410	20240530	130500	224784901	922	923	923	922	13
411	20240530	130400	224772903	922	922	922	922	0
412	20240530	130300	224772903	922	922	924	922	4
413	20240530	130200	224769211	923	923	923	923	12
414	20240530	130100	224758135	922	922	922	922	0
415	20240530	130000	224758135	922	923	923	922	13
416	20240530	125900	224746137	923	923	923	923	11
417	20240530	125800	224735984	922	922	922	922	1
418	20240530	125700	224735062	923	923	923	923	12
419	20240530	125600	224723986	922	922	922	922	0
420	20240530	125500	224723986	922	923	923	922	13
421	20240530	125400	224711988	923	923	923	923	12
422	20240530	125300	224700912	922	922	922	922	0
423	20240530	125200	224700912	922	923	923	922	12
424	20240530	125100	224689837	923	923	923	923	23
425	20240530	125000	224668608	922	922	922	922	1
426	20240530	124900	224667686	925	924	925	924	350
427	20240530	124800	224344105	925	925	925	925	10
428	20240530	124700	224334855	921	921	921	921	1
429	20240530	124600	224333934	925	921	926	921	17
430	20240530	124500	224318224	923	923	923	923	55
431	20240530	124400	224267459	921	921	921	921	0
432	20240530	124300	224267459	921	921	921	921	0
433	20240530	124200	224267459	921	921	921	921	0
434	20240530	124100	224267459	921	925	925	921	48
435	20240530	124000	224223063	927	927	927	927	0
436	20240530	123900	224223063	927	927	927	927	0
437	20240530	123800	224223063	927	927	927	927	0
438	20240530	123700	224223063	927	927	927	927	0
439	20240530	123600	224223063	927	927	927	927	0
440	20240530	123500	224223063	927	927	927	927	45
441	20240530	123400	224181348	927	927	927	927	1
442	20240530	123300	224180421	920	920	920	920	0
443	20240530	123200	224180421	920	920	920	920	0
444	20240530	123100	224180421	920	927	927	920	37
445	20240530	123000	224146234	926	926	926	926	3233
446	20240530	122900	221152476	926	926	926	926	0
447	20240530	122800	221152476	926	926	926	926	1
448	20240530	122700	221151550	920	920	920	920	0
449	20240530	122600	221151550	920	920	920	920	95
450	20240530	122500	221064150	920	922	926	920	179
451	20240530	122400	220898656	925	925	925	925	1
452	20240530	122300	220897731	920	920	920	920	0
453	20240530	122200	220897731	920	922	922	920	13
454	20240530	122100	220885748	926	926	926	926	1
455	20240530	122000	220884822	919	920	920	919	13
456	20240530	121900	220872863	921	927	927	921	14
457	20240530	121800	220859963	919	919	919	919	0
458	20240530	121700	220859963	919	920	920	919	107
459	20240530	121600	220761524	920	922	922	920	3511
460	20240530	121500	217530380	921	921	921	921	0
461	20240530	121400	217530380	921	927	927	921	13
462	20240530	121300	217518401	921	921	921	921	11
463	20240530	121200	217508270	920	921	921	920	13
464	20240530	121100	217496298	920	921	921	920	156
465	20240530	121000	217352624	921	928	928	921	2
466	20240530	120900	217350775	922	922	922	922	12
467	20240530	120800	217339711	923	923	923	923	35
468	20240530	120700	217307406	929	929	929	929	0
469	20240530	120600	217307406	929	929	929	929	0
470	20240530	120500	217307406	929	928	929	928	10
471	20240530	120400	217298117	929	928	929	928	185
472	20240530	120300	217126416	920	929	929	920	1968
473	20240530	120200	215313812	929	929	929	929	0
474	20240530	120100	215313812	929	929	929	929	14
475	20240530	120000	215300806	930	930	930	929	416
476	20240530	115900	214913930	930	930	930	930	0
477	20240530	115800	214913930	930	930	930	930	35
478	20240530	115700	214881380	929	929	929	929	0
479	20240530	115600	214881380	929	929	929	929	0
480	20240530	115500	214881380	929	929	929	929	938
481	20240530	115400	214009978	930	928	930	927	285
482	20240530	115300	213745506	930	930	930	930	0
483	20240530	115200	213745506	930	926	930	926	633
484	20240530	115100	213156899	926	926	926	926	5
485	20240530	115000	213152269	923	923	923	923	698
486	20240530	114900	212508015	923	923	923	923	338
487	20240530	114800	212196041	923	923	923	923	12
488	20240530	114700	212184965	923	923	923	923	0
489	20240530	114600	212184965	923	923	923	923	12
490	20240530	114500	212173889	920	920	920	920	0
491	20240530	114400	212173889	920	920	920	920	0
492	20240530	114300	212173889	920	920	920	920	0
493	20240530	114200	212173889	920	922	922	920	98
494	20240530	114100	212083683	924	924	924	924	0
495	20240530	114000	212083683	924	924	924	924	0
496	20240530	113900	212083683	924	924	924	924	12
497	20240530	113800	212072595	924	924	924	924	14
498	20240530	113700	212059659	925	925	925	925	12
499	20240530	113600	212048559	925	925	925	925	0
500	20240530	113500	212048559	925	925	925	925	12
501	20240530	113400	212037459	925	925	925	925	0
502	20240530	113300	212037459	925	923	925	923	46
503	20240530	113200	211994969	925	925	925	925	0
504	20240530	113100	211994969	925	925	925	925	1000
505	20240530	113000	211069969	926	926	926	926	0
506	20240530	112900	211069969	926	926	926	926	0
507	20240530	112800	211069969	926	926	926	926	0
508	20240530	112700	211069969	926	926	926	926	1011
509	20240530	112600	210133783	926	926	926	926	24
510	20240530	112500	210111559	931	931	931	931	0
511	20240530	112400	210111559	931	931	931	931	0
512	20240530	112300	210111559	931	931	931	931	726
513	20240530	112200	209435653	932	932	932	932	0
514	20240530	112100	209435653	932	931	934	931	4484
515	20240530	112000	205257841	931	928	931	925	7035
516	20240530	111900	198719766	927	923	927	923	47
517	20240530	111800	198676230	923	923	923	923	0
518	20240530	111700	198676230	923	921	923	921	1123
519	20240530	111600	197640438	920	920	920	920	0
520	20240530	111500	197640438	920	920	920	920	45
521	20240530	111400	197599038	922	922	922	922	0
522	20240530	111300	197599038	922	922	922	922	0
523	20240530	111200	197599038	922	922	922	922	0
524	20240530	111100	197599038	922	922	922	922	35
525	20240530	111000	197566768	917	917	917	917	0
526	20240530	110900	197566768	917	920	920	917	533
527	20240530	110800	197077428	922	922	922	922	348
528	20240530	110700	196756572	923	923	923	923	1
529	20240530	110600	196755649	921	921	921	921	0
530	20240530	110500	196755649	921	921	921	921	128
531	20240530	110400	196637761	923	922	923	922	3070
532	20240530	110300	193804221	923	923	923	923	0
533	20240530	110200	193804221	923	923	923	923	0
534	20240530	110100	193804221	923	923	923	923	0
535	20240530	110000	193804221	923	923	923	923	287
536	20240530	105900	193539320	923	922	923	922	287
537	20240530	105800	193274509	926	926	926	926	0
538	20240530	105700	193274509	926	926	926	926	2
539	20240530	105600	193272657	923	922	923	922	501
540	20240530	105500	192810734	922	922	922	922	120
541	20240530	105400	192700094	922	917	922	916	3
542	20240530	105300	192697339	919	920	920	919	31
543	20240530	105200	192668826	919	919	919	919	0
544	20240530	105100	192668826	919	919	919	919	0
545	20240530	105000	192668826	919	919	919	919	0
546	20240530	104900	192668826	919	918	919	918	671
547	20240530	104800	192052538	918	918	918	918	2008
548	20240530	104700	190209194	918	918	918	918	8
549	20240530	104600	190201850	918	917	918	916	17
550	20240530	104500	190186260	919	913	919	913	2023
551	20240530	104400	188331657	913	913	913	913	27
552	20240530	104300	188307006	913	913	913	913	1
553	20240530	104200	188306093	913	913	913	913	235
554	20240530	104100	188091538	912	912	912	912	205
555	20240530	104000	187904578	913	913	913	913	11
556	20240530	103900	187894535	913	913	913	913	32
557	20240530	103800	187865319	913	913	913	913	414
558	20240530	103700	187487337	913	913	913	912	1073
559	20240530	103600	186508688	913	913	913	913	0
560	20240530	103500	186508688	913	913	913	913	159
561	20240530	103400	186363521	912	912	912	912	710
562	20240530	103300	185716001	913	913	913	913	41
563	20240530	103200	185678568	912	913	913	912	77
564	20240530	103100	185608280	913	914	914	913	201
565	20240530	103000	185424763	914	914	914	914	8
566	20240530	102900	185417451	915	915	915	915	0
567	20240530	102800	185417451	915	915	915	915	12
568	20240530	102700	185406471	913	913	913	913	0
569	20240530	102600	185406471	913	916	916	913	3793
570	20240530	102500	181934064	914	918	918	913	1728
571	20240530	102400	180355089	919	918	919	918	100
572	20240530	102300	180263250	919	919	919	919	109
573	20240530	102200	180163079	919	919	920	919	204
574	20240530	102100	179975474	919	917	919	917	124
575	20240530	102000	179861643	918	912	918	912	5382
576	20240530	101900	174941973	912	911	912	911	2289
577	20240530	101800	172856108	908	912	912	908	5612
578	20240530	101700	167750448	912	912	912	911	1011
579	20240530	101600	166829190	914	913	916	913	2576
580	20240530	101500	164474823	914	912	914	911	2338
581	20240530	101400	162341365	911	914	916	911	2849
582	20240530	101300	159744635	911	920	921	910	6449
583	20240530	101200	153862562	912	915	923	912	2830
584	20240530	101100	151274549	915	929	929	915	15677
585	20240530	101000	136808981	935	939	940	926	7897
586	20240530	100900	129442856	935	940	944	935	2398
587	20240530	100800	127187776	944	946	948	939	11073
588	20240530	100700	116743687	948	934	955	934	43951
589	20240530	100600	75078886	934	925	938	925	20395
590	20240530	100500	56098778	926	913	926	913	12546
591	20240530	100400	44581235	913	912	913	912	3512
592	20240530	100300	41377291	912	912	912	912	3
593	20240530	100200	41374555	912	910	912	910	2001
594	20240530	100100	39551699	908	908	908	908	5
595	20240530	100000	39547159	910	910	910	910	0
596	20240530	095900	39547159	910	907	910	907	361
597	20240530	095800	39219129	908	910	910	908	155
598	20240530	095700	39078291	908	908	908	908	0
599	20240530	095600	39078291	908	910	910	908	322
600	20240530	095500	38785761	909	910	910	909	43
601	20240530	095400	38746673	910	910	910	910	11
602	20240530	095300	38736663	909	909	909	909	250
603	20240530	095200	38509413	908	908	908	908	205
604	20240530	095100	38323273	909	909	909	909	15
605	20240530	095000	38309638	909	910	910	909	40
606	20240530	094900	38273241	910	910	910	910	13
607	20240530	094800	38261411	910	909	910	909	337
608	20240530	094700	37954750	910	910	910	910	14
609	20240530	094600	37942010	910	910	910	910	67
610	20240530	094500	37881040	911	911	911	911	0
611	20240530	094400	37881040	911	911	911	911	24
612	20240530	094300	37859176	914	914	914	914	0
613	20240530	094200	37859176	914	914	914	914	3555
614	20240530	094100	34609906	914	911	914	911	18
615	20240530	094000	34593505	911	911	911	911	6
616	20240530	093900	34588039	914	914	914	914	1
617	20240530	093800	34587125	909	909	909	909	96
618	20240530	093700	34499861	912	912	912	912	0
619	20240530	093600	34499861	912	916	916	912	81
620	20240530	093500	34425805	916	916	916	916	0
621	20240530	093400	34425805	916	916	916	916	0
622	20240530	093300	34425805	916	916	916	916	2
623	20240530	093200	34423973	916	916	916	916	0
624	20240530	093100	34423973	916	915	916	915	60
625	20240530	093000	34369016	912	913	913	912	500
626	20240530	092900	33912980	912	911	912	911	917
627	20240530	092800	33076740	911	911	911	911	113
628	20240530	092700	32973797	911	911	911	911	11
629	20240530	092600	32963776	906	906	906	906	0
630	20240530	092500	32963776	906	906	906	906	0
631	20240530	092400	32963776	906	909	909	906	1000
632	20240530	092300	32057738	906	906	906	906	0
633	20240530	092200	32057738	906	906	906	906	576
634	20240530	092100	31535882	905	905	905	905	0
635	20240530	092000	31535882	905	905	905	905	0
636	20240530	091900	31535882	905	906	906	905	2001
637	20240530	091800	29723976	906	906	906	906	0
638	20240530	091700	29723976	906	906	906	906	0
639	20240530	091600	29723976	906	906	906	906	408
640	20240530	091500	29354328	906	907	907	906	6692
641	20240530	091400	23291234	907	907	907	907	4
642	20240530	091300	23287606	910	912	912	910	894
643	20240530	091200	22473278	914	914	914	914	2252
644	20240530	091100	20414950	914	914	914	913	1713
645	20240530	091000	18849378	914	914	914	914	2189
646	20240530	090900	16848632	906	906	906	906	376
647	20240530	090800	16507976	906	906	906	906	0
648	20240530	090700	16507976	906	906	906	906	0
649	20240530	090600	16507976	906	908	908	905	868
650	20240530	090500	15721073	908	916	916	908	117
651	20240530	090400	15614701	916	916	916	916	4000
652	20240530	090300	11950701	905	905	905	905	538
653	20240530	090200	11463811	917	913	917	913	3017
654	20240530	090100	8708103	914	912	914	912	2287
655	20240530	090000	6618175	905	905	905	900	7315