KissMeData/001210/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	180800	149815370	905	905	905	905	7956
3	20230530	180700	149815370	905	905	905	905	0
4	20230530	180600	149815370	905	905	905	905	0
5	20230530	180500	149815370	905	905	905	905	0
6	20230530	180400	149815370	905	905	905	905	0
7	20230530	180300	149815370	905	905	905	905	0
8	20230530	180200	149815370	905	905	905	905	0
9	20230530	180100	149815370	905	905	905	905	0
10	20230530	180000	149815370	905	905	905	905	0
11	20230530	175900	149815370	905	905	905	905	0
12	20230530	175800	149815370	905	905	905	905	0
13	20230530	175700	149815370	905	905	905	905	0
14	20230530	175600	149815370	905	905	905	905	0
15	20230530	175500	149815370	905	905	905	905	0
16	20230530	175400	149815370	905	905	905	905	0
17	20230530	175300	149815370	905	905	905	905	0
18	20230530	175200	149815370	905	905	905	905	0
19	20230530	175100	149815370	905	905	905	905	0
20	20230530	175000	149815370	905	905	905	905	0
21	20230530	174900	149815370	905	905	905	905	0
22	20230530	174800	149815370	905	905	905	905	0
23	20230530	174700	149815370	905	905	905	905	0
24	20230530	174600	149815370	905	905	905	905	0
25	20230530	174500	149815370	905	905	905	905	0
26	20230530	174400	149815370	905	905	905	905	0
27	20230530	174300	149815370	905	905	905	905	0
28	20230530	174200	149815370	905	905	905	905	0
29	20230530	174100	149815370	905	905	905	905	0
30	20230530	174000	149815370	905	905	905	905	0
31	20230530	173900	149815370	905	905	905	905	0
32	20230530	173800	149815370	905	905	905	905	7956
33	20230530	173700	149815370	905	905	905	905	0
34	20230530	173600	149815370	905	905	905	905	0
35	20230530	173500	149815370	905	905	905	905	0
36	20230530	173400	149815370	905	905	905	905	0
37	20230530	173300	149815370	905	905	905	905	0
38	20230530	173200	149815370	905	905	905	905	0
39	20230530	173100	149815370	905	905	905	905	0
40	20230530	173000	149815370	905	905	905	905	0
41	20230530	172900	149815370	905	905	905	905	0
42	20230530	172800	149815370	905	905	905	905	0
43	20230530	172700	149815370	905	905	905	905	0
44	20230530	172600	149815370	905	905	905	905	0
45	20230530	172500	149815370	905	905	905	905	0
46	20230530	172400	149815370	905	905	905	905	0
47	20230530	172300	149815370	905	905	905	905	0
48	20230530	172200	149815370	905	905	905	905	0
49	20230530	172100	149815370	905	905	905	905	0
50	20230530	172000	149815370	905	905	905	905	0
51	20230530	171900	149815370	905	905	905	905	0
52	20230530	171800	149815370	905	905	905	905	0
53	20230530	171700	149815370	905	905	905	905	0
54	20230530	171600	149815370	905	905	905	905	0
55	20230530	171500	149815370	905	905	905	905	0
56	20230530	171400	149815370	905	905	905	905	0
57	20230530	171300	149815370	905	905	905	905	0
58	20230530	171200	149815370	905	905	905	905	0
59	20230530	171100	149815370	905	905	905	905	0
60	20230530	171000	149815370	905	905	905	905	0
61	20230530	170900	149815370	905	905	905	905	0
62	20230530	170800	149815370	905	905	905	905	7956
63	20230530	170700	149815370	905	905	905	905	0
64	20230530	170600	149815370	905	905	905	905	0
65	20230530	170500	149815370	905	905	905	905	0
66	20230530	170400	149815370	905	905	905	905	0
67	20230530	170300	149815370	905	905	905	905	0
68	20230530	170200	149815370	905	905	905	905	0
69	20230530	170100	149815370	905	905	905	905	0
70	20230530	170000	149815370	905	905	905	905	0
71	20230530	165900	149815370	905	905	905	905	0
72	20230530	165800	149815370	905	905	905	905	0
73	20230530	165700	149815370	905	905	905	905	0
74	20230530	165600	149815370	905	905	905	905	0
75	20230530	165500	149815370	905	905	905	905	0
76	20230530	165400	149815370	905	905	905	905	0
77	20230530	165300	149815370	905	905	905	905	0
78	20230530	165200	149815370	905	905	905	905	0
79	20230530	165100	149815370	905	905	905	905	0
80	20230530	165000	149815370	905	905	905	905	0
81	20230530	164900	149815370	905	905	905	905	0
82	20230530	164800	149815370	905	905	905	905	0
83	20230530	164700	149815370	905	905	905	905	0
84	20230530	164600	149815370	905	905	905	905	0
85	20230530	164500	149815370	905	905	905	905	0
86	20230530	164400	149815370	905	905	905	905	0
87	20230530	164300	149815370	905	905	905	905	0
88	20230530	164200	149815370	905	905	905	905	0
89	20230530	164100	149815370	905	905	905	905	0
90	20230530	164000	149815370	905	905	905	905	0
91	20230530	163900	149815370	905	905	905	905	0
92	20230530	163800	149815370	905	905	905	905	7956
93	20230530	163700	149815370	905	905	905	905	0
94	20230530	163600	149815370	905	905	905	905	0
95	20230530	163500	149815370	905	905	905	905	0
96	20230530	163400	149815370	905	905	905	905	0
97	20230530	163300	149815370	905	905	905	905	0
98	20230530	163200	149815370	905	905	905	905	0
99	20230530	163100	149815370	905	905	905	905	0
100	20230530	163000	149815370	905	905	905	905	0
101	20230530	162900	149815370	905	905	905	905	0
102	20230530	162800	149815370	905	905	905	905	0
103	20230530	162700	149815370	905	905	905	905	0
104	20230530	162600	149815370	905	905	905	905	0
105	20230530	162500	149815370	905	905	905	905	0
106	20230530	162400	149815370	905	905	905	905	0
107	20230530	162300	149815370	905	905	905	905	0
108	20230530	162200	149815370	905	905	905	905	0
109	20230530	162100	149815370	905	905	905	905	0
110	20230530	162000	149815370	905	905	905	905	0
111	20230530	161900	149815370	905	905	905	905	0
112	20230530	161800	149815370	905	905	905	905	0
113	20230530	161700	149815370	905	905	905	905	0
114	20230530	161600	149815370	905	905	905	905	0
115	20230530	161500	149815370	905	905	905	905	0
116	20230530	161400	149815370	905	905	905	905	0
117	20230530	161300	149815370	905	905	905	905	0
118	20230530	161200	149815370	905	905	905	905	0
119	20230530	161100	149815370	905	905	905	905	0
120	20230530	161000	149815370	905	905	905	905	0
121	20230530	160900	149815370	905	905	905	905	0
122	20230530	160800	149815370	905	905	905	905	7956
123	20230530	160700	149815370	905	905	905	905	0
124	20230530	160600	149815370	905	905	905	905	0
125	20230530	160500	149815370	905	905	905	905	0
126	20230530	160400	149815370	905	905	905	905	0
127	20230530	160300	149815370	905	905	905	905	0
128	20230530	160200	149815370	905	905	905	905	0
129	20230530	160100	149815370	905	905	905	905	0
130	20230530	160000	149815370	905	905	905	905	0
131	20230530	155900	149815370	905	905	905	905	0
132	20230530	155800	149815370	905	905	905	905	0
133	20230530	155700	149815370	905	905	905	905	0
134	20230530	155600	149815370	905	905	905	905	0
135	20230530	155500	149815370	905	905	905	905	0
136	20230530	155400	149815370	905	905	905	905	0
137	20230530	155300	149815370	905	905	905	905	0
138	20230530	155200	149815370	905	905	905	905	0
139	20230530	155100	149815370	905	905	905	905	0
140	20230530	155000	149815370	905	905	905	905	0
141	20230530	154900	149815370	905	905	905	905	0
142	20230530	154800	149815370	905	905	905	905	0
143	20230530	154700	149815370	905	905	905	905	0
144	20230530	154600	149815370	905	905	905	905	0
145	20230530	154500	149815370	905	905	905	905	0
146	20230530	154400	149815370	905	905	905	905	0
147	20230530	154300	149815370	905	905	905	905	0
148	20230530	154200	149815370	905	905	905	905	0
149	20230530	154100	149815370	905	905	905	905	0
150	20230530	154000	149815370	905	905	905	905	0
151	20230530	153900	149815370	905	905	905	905	0
152	20230530	153800	149815370	905	905	905	905	7956
153	20230530	153700	149815370	905	905	905	905	0
154	20230530	153600	149815370	905	905	905	905	0
155	20230530	153500	149815370	905	905	905	905	0
156	20230530	153400	149815370	905	905	905	905	0
157	20230530	153300	149815370	905	905	905	905	0
158	20230530	153200	149815370	905	905	905	905	0
159	20230530	153100	149815370	905	905	905	905	0
160	20230530	153000	149815370	905	905	905	905	7956
161	20230530	152900	142615190	913	913	913	913	0
162	20230530	152800	142615190	913	913	913	913	0
163	20230530	152700	142615190	913	913	913	913	0
164	20230530	152600	142615190	913	913	913	913	0
165	20230530	152500	142615190	913	913	913	913	0
166	20230530	152400	142615190	913	913	913	913	0
167	20230530	152300	142615190	913	913	913	913	0
168	20230530	152200	142615190	913	913	913	913	0
169	20230530	152100	142615190	913	913	913	913	0
170	20230530	152000	142615190	913	913	913	913	0
171	20230530	151900	142615190	913	913	913	913	0
172	20230530	151800	142615190	913	911	913	911	4
173	20230530	151700	142611544	913	910	913	910	841
174	20230530	151600	141846055	910	913	913	910	1238
175	20230530	151500	140719469	915	915	915	915	0
176	20230530	151400	140719469	915	914	915	910	15
177	20230530	151300	140705792	915	910	915	910	71
178	20230530	151200	140641021	910	914	915	910	1004
179	20230530	151100	139723552	915	914	915	914	37
180	20230530	151000	139689733	915	913	915	913	165
181	20230530	150900	139538822	915	914	915	913	527
182	20230530	150800	139056731	915	910	915	910	589
183	20230530	150700	138519620	910	910	910	909	161
184	20230530	150600	138373132	909	912	912	909	566
185	20230530	150500	137857883	912	912	912	912	6
186	20230530	150400	137852411	908	908	908	908	11
187	20230530	150300	137842423	908	913	913	908	1695
188	20230530	150200	136302069	913	913	913	913	26
189	20230530	150100	136278331	915	915	915	915	0
190	20230530	150000	136278331	915	915	915	915	0
191	20230530	145900	136278331	915	915	915	915	0
192	20230530	145800	136278331	915	915	915	915	0
193	20230530	145700	136278331	915	915	915	915	0
194	20230530	145600	136278331	915	915	915	915	0
195	20230530	145500	136278331	915	915	915	915	0
196	20230530	145400	136278331	915	915	915	910	1225
197	20230530	145300	135162847	913	913	913	913	28
198	20230530	145200	135137283	912	912	912	912	1
199	20230530	145100	135136371	913	915	915	912	3
200	20230530	145000	135133631	910	913	913	910	523
201	20230530	144900	134657685	915	914	915	914	2
202	20230530	144800	134655856	915	915	915	915	1
203	20230530	144700	134654941	910	915	915	910	2155
204	20230530	144600	132691928	914	913	914	913	880
205	20230530	144500	131888465	913	913	913	913	47
206	20230530	144400	131845554	912	912	912	912	32
207	20230530	144300	131816370	912	911	912	911	2
208	20230530	144200	131814547	913	913	913	913	200
209	20230530	144100	131631947	913	913	913	913	0
210	20230530	144000	131631947	913	913	913	913	0
211	20230530	143900	131631947	913	913	913	913	0
212	20230530	143800	131631947	913	912	913	912	2
213	20230530	143700	131630122	909	909	909	909	1
214	20230530	143600	131629213	915	915	915	915	43
215	20230530	143500	131589868	915	915	915	915	1
216	20230530	143400	131588953	915	914	915	909	110
217	20230530	143300	131488417	915	915	915	915	0
218	20230530	143200	131488417	915	914	915	914	433
219	20230530	143100	131092553	914	914	914	914	0
220	20230530	143000	131092553	914	912	914	910	434
221	20230530	142900	130697173	914	914	914	914	46
222	20230530	142800	130655129	914	914	914	914	0
223	20230530	142700	130655129	914	914	914	914	0
224	20230530	142600	130655129	914	914	914	914	0
225	20230530	142500	130655129	914	914	914	912	12
226	20230530	142400	130644163	914	914	914	914	1
227	20230530	142300	130643249	914	914	914	914	0
228	20230530	142200	130643249	914	914	914	914	0
229	20230530	142100	130643249	914	914	914	914	0
230	20230530	142000	130643249	914	912	914	912	2
231	20230530	141900	130641423	914	914	914	914	0
232	20230530	141800	130641423	914	914	914	914	0
233	20230530	141700	130641423	914	914	914	914	20
234	20230530	141600	130623143	914	914	914	914	4
235	20230530	141500	130619487	914	914	914	914	0
236	20230530	141400	130619487	914	914	914	914	0
237	20230530	141300	130619487	914	912	914	912	136
238	20230530	141200	130495360	909	910	910	909	1630
239	20230530	141100	129013585	914	914	914	914	0
240	20230530	141000	129013585	914	914	914	914	0
241	20230530	140900	129013585	914	914	914	914	0
242	20230530	140800	129013585	914	914	914	914	0
243	20230530	140700	129013585	914	914	914	914	0
244	20230530	140600	129013585	914	914	914	914	0
245	20230530	140500	129013585	914	914	914	914	0
246	20230530	140400	129013585	914	913	914	910	60
247	20230530	140300	128958808	914	914	914	914	0
248	20230530	140200	128958808	914	914	914	914	1
249	20230530	140100	128957894	915	910	915	910	10317
250	20230530	140000	119569419	910	909	910	909	110
251	20230530	135900	119469329	909	910	910	909	2200
252	20230530	135800	117468529	910	910	910	910	1340
253	20230530	135700	116249129	910	909	910	909	1522
254	20230530	135600	114865630	910	910	910	910	1138
255	20230530	135500	113830050	910	910	910	910	12
256	20230530	135400	113819130	910	910	910	910	56
257	20230530	135300	113768170	909	909	909	909	10
258	20230530	135200	113759080	909	909	910	909	1087
259	20230530	135100	112770491	910	913	913	909	2168
260	20230530	135000	110797627	915	915	915	914	68
261	20230530	134900	110735409	915	915	915	915	1
262	20230530	134800	110734494	914	914	914	914	1
263	20230530	134700	110733580	915	910	915	910	1805
264	20230530	134600	109090430	910	910	910	910	662
265	20230530	134500	108488010	910	914	914	910	20132
266	20230530	134400	90167780	915	915	915	915	1
267	20230530	134300	90166865	915	915	915	915	1
268	20230530	134200	90165950	909	915	915	909	845
269	20230530	134100	89397089	915	915	915	914	124
270	20230530	134000	89283651	914	914	914	914	1
271	20230530	133900	89282737	915	915	915	915	0
272	20230530	133800	89282737	915	914	915	914	23
273	20230530	133700	89261714	915	914	915	914	2
274	20230530	133600	89259885	915	915	915	915	1
275	20230530	133500	89258970	915	915	915	910	705
276	20230530	133400	88615406	915	915	915	915	100
277	20230530	133300	88523906	915	914	915	914	2
278	20230530	133200	88522077	915	915	915	915	200
279	20230530	133100	88339077	915	916	916	915	8220
280	20230530	133000	80816921	917	916	917	916	136
281	20230530	132900	80692224	915	910	915	910	2876
282	20230530	132800	78061879	910	916	916	910	2974
283	20230530	132700	75355403	914	916	916	914	11
284	20230530	132600	75345329	916	917	917	915	104
285	20230530	132500	75250020	917	916	917	916	103
286	20230530	132400	75155571	917	917	917	917	0
287	20230530	132300	75155571	917	911	918	910	2640
288	20230530	132200	72753116	910	917	920	910	2081
289	20230530	132100	70855399	918	919	919	918	2
290	20230530	132000	70853562	920	915	920	915	572
291	20230530	131900	70329677	915	919	920	915	4425
292	20230530	131800	66279690	920	920	920	920	300
293	20230530	131700	66003690	920	920	920	920	20
294	20230530	131600	65985290	920	920	920	920	0
295	20230530	131500	65985290	920	920	920	920	0
296	20230530	131400	65985290	920	920	920	920	0
297	20230530	131300	65985290	920	919	920	919	2
298	20230530	131200	65983451	920	920	920	920	0
299	20230530	131100	65983451	920	920	920	920	102
300	20230530	131000	65889611	920	920	920	920	46
301	20230530	130900	65847291	920	920	920	920	0
302	20230530	130800	65847291	920	920	920	920	0
303	20230530	130700	65847291	920	920	920	920	0
304	20230530	130600	65847291	920	920	920	920	0
305	20230530	130500	65847291	920	917	920	917	3
306	20230530	130400	65844535	920	920	920	920	0
307	20230530	130300	65844535	920	920	920	920	0
308	20230530	130200	65844535	920	917	920	917	5
309	20230530	130100	65839940	917	920	920	917	35
310	20230530	130000	65807782	919	919	920	919	108
311	20230530	125900	65708428	920	920	920	920	1
312	20230530	125800	65707508	920	920	920	920	1
313	20230530	125700	65706588	920	920	920	920	10
314	20230530	125600	65697388	920	920	920	920	5
315	20230530	125500	65692788	920	920	920	920	0
316	20230530	125400	65692788	920	920	920	920	46
317	20230530	125300	65650468	920	920	920	920	0
318	20230530	125200	65650468	920	920	920	920	0
319	20230530	125100	65650468	920	918	920	917	93
320	20230530	125000	65565093	920	919	920	919	23
321	20230530	124900	65543954	919	919	919	918	13
322	20230530	124800	65532008	918	918	919	918	152
323	20230530	124700	65392471	918	919	919	918	61
324	20230530	124600	65336472	920	920	920	920	0
325	20230530	124500	65336472	920	918	920	918	3
326	20230530	124400	65333715	920	920	920	920	1
327	20230530	124300	65332795	920	916	920	916	1054
328	20230530	124200	64367121	916	916	916	916	55
329	20230530	124100	64316741	916	915	916	915	25
330	20230530	124000	64293865	915	915	915	915	0
331	20230530	123900	64293865	915	915	915	915	0
332	20230530	123800	64293865	915	915	915	915	48
333	20230530	123700	64249945	915	914	915	914	2
334	20230530	123600	64248116	915	912	915	912	4
335	20230530	123500	64244462	911	911	911	910	534
336	20230530	123400	63758312	915	914	915	913	9
337	20230530	123300	63750081	911	914	914	910	7955
338	20230530	123200	56499748	914	914	914	914	12
339	20230530	123100	56488780	915	915	915	915	113
340	20230530	123000	56385385	914	915	915	914	167
341	20230530	122900	56232742	915	916	916	915	2178
342	20230530	122800	54239548	916	919	919	916	681
343	20230530	122700	53614512	920	920	920	920	93
344	20230530	122600	53528952	921	921	921	921	1
345	20230530	122500	53528031	921	921	921	921	0
346	20230530	122400	53528031	921	921	921	921	0
347	20230530	122300	53528031	921	920	921	920	24
348	20230530	122200	53505950	920	920	921	920	51
349	20230530	122100	53458990	920	920	920	920	0
350	20230530	122000	53458990	920	920	920	920	1
351	20230530	121900	53458070	919	919	919	919	4
352	20230530	121800	53454394	919	919	919	919	2
353	20230530	121700	53452556	919	919	919	919	2
354	20230530	121600	53450718	920	920	920	920	55
355	20230530	121500	53400118	919	919	919	919	0
356	20230530	121400	53400118	919	919	919	919	0
357	20230530	121300	53400118	919	919	919	919	0
358	20230530	121200	53400118	919	919	919	919	0
359	20230530	121100	53400118	919	919	919	919	110
360	20230530	121000	53299028	919	919	919	919	1
361	20230530	120900	53298109	921	921	921	921	0
362	20230530	120800	53298109	921	921	921	921	1
363	20230530	120700	53297188	920	921	921	920	1159
364	20230530	120600	52229793	922	922	922	922	47
365	20230530	120500	52186459	921	921	921	921	0
366	20230530	120400	52186459	921	921	921	921	0
367	20230530	120300	52186459	921	921	921	921	1
368	20230530	120200	52185538	921	921	921	921	0
369	20230530	120100	52185538	921	921	921	921	0
370	20230530	120000	52185538	921	921	921	921	33
371	20230530	115900	52155145	921	921	921	921	0
372	20230530	115800	52155145	921	921	921	921	0
373	20230530	115700	52155145	921	921	921	921	0
374	20230530	115600	52155145	921	921	921	921	100
375	20230530	115500	52063045	921	921	921	921	0
376	20230530	115400	52063045	921	921	921	921	0
377	20230530	115300	52063045	921	921	921	921	100
378	20230530	115200	51970945	921	921	921	921	1
379	20230530	115100	51970024	922	922	922	922	0
380	20230530	115000	51970024	922	922	922	922	47
381	20230530	114900	51926690	921	921	921	921	0
382	20230530	114800	51926690	921	921	921	921	0
383	20230530	114700	51926690	921	921	921	921	0
384	20230530	114600	51926690	921	921	921	921	0
385	20230530	114500	51926690	921	921	921	921	50
386	20230530	114400	51880640	921	921	921	921	0
387	20230530	114300	51880640	921	921	921	921	0
388	20230530	114200	51880640	921	921	921	921	0
389	20230530	114100	51880640	921	921	921	921	10
390	20230530	114000	51871430	922	922	922	922	0
391	20230530	113900	51871430	922	922	922	922	1
392	20230530	113800	51870508	922	922	922	922	0
393	20230530	113700	51870508	922	922	922	922	0
394	20230530	113600	51870508	922	922	922	922	0
395	20230530	113500	51870508	922	922	922	921	127
396	20230530	113400	51753415	922	920	922	920	47
397	20230530	113300	51710109	920	920	920	920	1
398	20230530	113200	51709189	920	920	920	920	1
399	20230530	113100	51708269	919	919	919	919	2
400	20230530	113000	51706431	919	919	919	919	223
401	20230530	112900	51501494	919	919	919	919	0
402	20230530	112800	51501494	919	919	919	919	12
403	20230530	112700	51490466	919	920	920	919	2118
404	20230530	112600	49543584	920	920	920	920	0
405	20230530	112500	49543584	920	920	920	920	11
406	20230530	112400	49533464	920	920	920	920	1
407	20230530	112300	49532544	921	921	921	921	12
408	20230530	112200	49521492	921	921	921	921	1
409	20230530	112100	49520571	922	922	922	922	0
410	20230530	112000	49520571	922	922	922	922	0
411	20230530	111900	49520571	922	922	922	922	0
412	20230530	111800	49520571	922	921	922	921	47
413	20230530	111700	49477239	921	921	921	921	0
414	20230530	111600	49477239	921	921	921	921	1
415	20230530	111500	49476318	920	920	920	920	0
416	20230530	111400	49476318	920	920	921	920	505
417	20230530	111300	49011717	921	921	921	921	1
418	20230530	111200	49010796	920	920	920	920	1
419	20230530	111100	49009876	921	921	921	921	499
420	20230530	111000	48550297	922	922	922	922	0
421	20230530	110900	48550297	922	921	922	921	2
422	20230530	110800	48548454	921	921	921	921	0
423	20230530	110700	48548454	921	921	921	921	19
424	20230530	110600	48530955	922	922	922	922	0
425	20230530	110500	48530955	922	922	922	922	0
426	20230530	110400	48530955	922	922	922	922	0
427	20230530	110300	48530955	922	922	922	922	0
428	20230530	110200	48530955	922	922	922	922	48
429	20230530	110100	48486699	921	921	921	921	1507
430	20230530	110000	47098752	921	921	921	921	11
431	20230530	105900	47088621	922	922	922	922	0
432	20230530	105800	47088621	922	922	922	922	32
433	20230530	105700	47059117	925	922	925	922	2
434	20230530	105600	47057270	925	925	925	925	1000
435	20230530	105500	46132270	925	925	925	925	0
436	20230530	105400	46132270	925	925	925	925	0
437	20230530	105300	46132270	925	925	925	925	0
438	20230530	105200	46132270	925	925	925	925	0
439	20230530	105100	46132270	925	925	925	925	0
440	20230530	105000	46132270	925	925	925	925	0
441	20230530	104900	46132270	925	925	925	925	1
442	20230530	104800	46131345	925	925	925	925	1
443	20230530	104700	46130420	922	922	922	922	1
444	20230530	104600	46129498	925	925	925	925	47
445	20230530	104500	46086023	925	925	925	925	12
446	20230530	104400	46074923	925	925	925	925	1
447	20230530	104300	46073998	922	922	922	922	101
448	20230530	104200	45980876	925	925	925	925	0
449	20230530	104100	45980876	925	925	925	922	365
450	20230530	104000	45643254	925	925	925	925	1
451	20230530	103900	45642329	922	925	925	922	2
452	20230530	103800	45640482	922	925	925	922	2
453	20230530	103700	45638635	924	925	925	924	22
454	20230530	103600	45618295	925	925	925	925	0
455	20230530	103500	45618295	925	925	925	925	1000
456	20230530	103400	44693295	923	923	923	923	1
457	20230530	103300	44692372	925	925	925	925	0
458	20230530	103200	44692372	925	925	925	925	1
459	20230530	103100	44691447	925	924	925	924	2
460	20230530	103000	44689598	925	925	925	925	47
461	20230530	102900	44646123	925	925	925	925	0
462	20230530	102800	44646123	925	925	925	925	0
463	20230530	102700	44646123	925	925	925	925	0
464	20230530	102600	44646123	925	925	925	922	303
465	20230530	102500	44365851	925	929	929	922	4197
466	20230530	102400	40482548	930	926	930	926	221
467	20230530	102300	40277680	929	929	929	926	4
468	20230530	102200	40273967	929	927	930	927	11
469	20230530	102100	40263754	926	926	926	925	189
470	20230530	102000	40088741	926	926	926	926	81
471	20230530	101900	40013735	926	926	926	926	351
472	20230530	101800	39688709	926	926	926	926	1
473	20230530	101700	39687783	925	925	925	925	1
474	20230530	101600	39686858	926	926	926	926	1
475	20230530	101500	39685932	925	926	926	925	2
476	20230530	101400	39684081	926	926	926	926	47
477	20230530	101300	39640559	926	926	926	926	245
478	20230530	101200	39413689	925	925	925	925	0
479	20230530	101100	39413689	925	925	925	925	1099
480	20230530	101000	38397114	925	925	925	925	1
481	20230530	100900	38396189	924	925	926	924	6
482	20230530	100800	38390638	925	925	925	925	2
483	20230530	100700	38388788	924	924	924	924	2118
484	20230530	100600	36431756	924	924	924	924	0
485	20230530	100500	36431756	924	924	924	924	130
486	20230530	100400	36311636	922	922	922	922	1
487	20230530	100300	36310714	924	924	924	924	1
488	20230530	100200	36309790	924	924	924	924	108
489	20230530	100100	36209998	924	924	924	924	0
490	20230530	100000	36209998	924	924	924	924	0
491	20230530	095900	36209998	924	922	924	922	3622
492	20230530	095800	32870512	922	922	922	922	298
493	20230530	095700	32595756	922	921	922	921	5
494	20230530	095600	32591150	922	922	922	922	217
495	20230530	095500	32391076	921	921	921	921	0
496	20230530	095400	32391076	921	921	921	921	1
497	20230530	095300	32390155	922	922	922	922	685
498	20230530	095200	31758585	922	922	922	921	110
499	20230530	095100	31657166	921	922	922	921	4
500	20230530	095000	31653479	922	922	922	922	662
501	20230530	094900	31043115	922	922	922	922	0
502	20230530	094800	31043115	922	922	922	922	0
503	20230530	094700	31043115	922	922	922	922	1
504	20230530	094600	31042193	921	921	921	921	0
505	20230530	094500	31042193	921	921	921	921	3
506	20230530	094400	31039430	922	922	922	922	629
507	20230530	094300	30459492	921	920	921	920	3699
508	20230530	094200	27055678	921	922	922	921	314
509	20230530	094100	26766437	921	921	921	921	386
510	20230530	094000	26410931	921	921	921	920	208
511	20230530	093900	26219463	921	922	922	921	791
512	20230530	093800	25490791	922	922	922	922	112
513	20230530	093700	25387527	922	922	922	922	113
514	20230530	093600	25283341	922	922	922	922	0
515	20230530	093500	25283341	922	923	923	922	3448
516	20230530	093400	22103642	922	923	923	922	100
517	20230530	093300	22011437	924	924	924	924	1
518	20230530	093200	22010513	922	924	924	922	11
519	20230530	093100	22000351	922	922	922	922	1
520	20230530	093000	21999429	924	924	924	922	1002
521	20230530	092900	21073583	922	922	922	922	7
522	20230530	092800	21067129	922	924	924	922	640
523	20230530	092700	20476094	924	924	924	924	500
524	20230530	092600	20014094	925	924	925	923	45
525	20230530	092500	19972494	925	930	930	924	7235
526	20230530	092400	13272035	930	930	930	930	0
527	20230530	092300	13272035	930	930	930	930	681
528	20230530	092200	12638705	930	930	930	930	0
529	20230530	092100	12638705	930	930	930	930	0
530	20230530	092000	12638705	930	930	930	930	0
531	20230530	091900	12638705	930	930	930	930	12
532	20230530	091800	12627545	930	933	933	930	110
533	20230530	091700	12525042	936	936	936	936	7
534	20230530	091600	12518490	932	932	932	932	0
535	20230530	091500	12518490	932	932	932	932	51
536	20230530	091400	12470958	931	931	931	931	91
537	20230530	091300	12386237	934	934	934	934	357
538	20230530	091200	12052799	935	935	935	935	45
539	20230530	091100	12010724	936	936	936	936	0
540	20230530	091000	12010724	936	931	936	930	8
541	20230530	090900	12003257	931	930	931	930	2
542	20230530	090800	12001396	940	931	940	931	501
543	20230530	090700	11531944	930	930	930	930	6
544	20230530	090600	11526364	929	930	930	929	448
545	20230530	090500	11109726	930	930	930	930	1
546	20230530	090400	11108796	930	930	930	930	0
547	20230530	090300	11108796	930	937	937	930	10922
548	20230530	090200	946597	942	942	942	942	1
549	20230530	090100	945655	940	940	940	940	325
550	20230530	090000	640155	943	940	943	940	681