KissMeData/058400/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	210100	315803142	928	928	928	928	10741
3	20230530	210000	315803142	928	928	928	928	0
4	20230530	205900	315803142	928	928	928	928	0
5	20230530	205800	315803142	928	928	928	928	0
6	20230530	205700	315803142	928	928	928	928	0
7	20230530	205600	315803142	928	928	928	928	0
8	20230530	205500	315803142	928	928	928	928	0
9	20230530	205400	315803142	928	928	928	928	0
10	20230530	205300	315803142	928	928	928	928	0
11	20230530	205200	315803142	928	928	928	928	0
12	20230530	205100	315803142	928	928	928	928	0
13	20230530	205000	315803142	928	928	928	928	0
14	20230530	204900	315803142	928	928	928	928	0
15	20230530	204800	315803142	928	928	928	928	0
16	20230530	204700	315803142	928	928	928	928	0
17	20230530	204600	315803142	928	928	928	928	0
18	20230530	204500	315803142	928	928	928	928	0
19	20230530	204400	315803142	928	928	928	928	0
20	20230530	204300	315803142	928	928	928	928	0
21	20230530	204200	315803142	928	928	928	928	0
22	20230530	204100	315803142	928	928	928	928	0
23	20230530	204000	315803142	928	928	928	928	0
24	20230530	203900	315803142	928	928	928	928	0
25	20230530	203800	315803142	928	928	928	928	0
26	20230530	203700	315803142	928	928	928	928	0
27	20230530	203600	315803142	928	928	928	928	0
28	20230530	203500	315803142	928	928	928	928	0
29	20230530	203400	315803142	928	928	928	928	0
30	20230530	203300	315803142	928	928	928	928	0
31	20230530	203200	315803142	928	928	928	928	0
32	20230530	203100	315803142	928	928	928	928	10741
33	20230530	203000	315803142	928	928	928	928	0
34	20230530	202900	315803142	928	928	928	928	0
35	20230530	202800	315803142	928	928	928	928	0
36	20230530	202700	315803142	928	928	928	928	0
37	20230530	202600	315803142	928	928	928	928	0
38	20230530	202500	315803142	928	928	928	928	0
39	20230530	202400	315803142	928	928	928	928	0
40	20230530	202300	315803142	928	928	928	928	0
41	20230530	202200	315803142	928	928	928	928	0
42	20230530	202100	315803142	928	928	928	928	0
43	20230530	202000	315803142	928	928	928	928	0
44	20230530	201900	315803142	928	928	928	928	0
45	20230530	201800	315803142	928	928	928	928	0
46	20230530	201700	315803142	928	928	928	928	0
47	20230530	201600	315803142	928	928	928	928	0
48	20230530	201500	315803142	928	928	928	928	0
49	20230530	201400	315803142	928	928	928	928	0
50	20230530	201300	315803142	928	928	928	928	0
51	20230530	201200	315803142	928	928	928	928	0
52	20230530	201100	315803142	928	928	928	928	0
53	20230530	201000	315803142	928	928	928	928	0
54	20230530	200900	315803142	928	928	928	928	0
55	20230530	200800	315803142	928	928	928	928	0
56	20230530	200700	315803142	928	928	928	928	0
57	20230530	200600	315803142	928	928	928	928	0
58	20230530	200500	315803142	928	928	928	928	0
59	20230530	200400	315803142	928	928	928	928	0
60	20230530	200300	315803142	928	928	928	928	0
61	20230530	200200	315803142	928	928	928	928	0
62	20230530	200100	315803142	928	928	928	928	10741
63	20230530	200000	315803142	928	928	928	928	0
64	20230530	195900	315803142	928	928	928	928	0
65	20230530	195800	315803142	928	928	928	928	0
66	20230530	195700	315803142	928	928	928	928	0
67	20230530	195600	315803142	928	928	928	928	0
68	20230530	195500	315803142	928	928	928	928	0
69	20230530	195400	315803142	928	928	928	928	0
70	20230530	195300	315803142	928	928	928	928	0
71	20230530	195200	315803142	928	928	928	928	0
72	20230530	195100	315803142	928	928	928	928	0
73	20230530	195000	315803142	928	928	928	928	0
74	20230530	194900	315803142	928	928	928	928	0
75	20230530	194800	315803142	928	928	928	928	0
76	20230530	194700	315803142	928	928	928	928	0
77	20230530	194600	315803142	928	928	928	928	0
78	20230530	194500	315803142	928	928	928	928	0
79	20230530	194400	315803142	928	928	928	928	0
80	20230530	194300	315803142	928	928	928	928	0
81	20230530	194200	315803142	928	928	928	928	0
82	20230530	194100	315803142	928	928	928	928	0
83	20230530	194000	315803142	928	928	928	928	0
84	20230530	193900	315803142	928	928	928	928	0
85	20230530	193800	315803142	928	928	928	928	0
86	20230530	193700	315803142	928	928	928	928	0
87	20230530	193600	315803142	928	928	928	928	0
88	20230530	193500	315803142	928	928	928	928	0
89	20230530	193400	315803142	928	928	928	928	0
90	20230530	193300	315803142	928	928	928	928	0
91	20230530	193200	315803142	928	928	928	928	0
92	20230530	193100	315803142	928	928	928	928	10741
93	20230530	193000	315803142	928	928	928	928	0
94	20230530	192900	315803142	928	928	928	928	0
95	20230530	192800	315803142	928	928	928	928	0
96	20230530	192700	315803142	928	928	928	928	0
97	20230530	192600	315803142	928	928	928	928	0
98	20230530	192500	315803142	928	928	928	928	0
99	20230530	192400	315803142	928	928	928	928	0
100	20230530	192300	315803142	928	928	928	928	0
101	20230530	192200	315803142	928	928	928	928	0
102	20230530	192100	315803142	928	928	928	928	0
103	20230530	192000	315803142	928	928	928	928	0
104	20230530	191900	315803142	928	928	928	928	0
105	20230530	191800	315803142	928	928	928	928	0
106	20230530	191700	315803142	928	928	928	928	0
107	20230530	191600	315803142	928	928	928	928	0
108	20230530	191500	315803142	928	928	928	928	0
109	20230530	191400	315803142	928	928	928	928	0
110	20230530	191300	315803142	928	928	928	928	0
111	20230530	191200	315803142	928	928	928	928	0
112	20230530	191100	315803142	928	928	928	928	0
113	20230530	191000	315803142	928	928	928	928	0
114	20230530	190900	315803142	928	928	928	928	0
115	20230530	190800	315803142	928	928	928	928	0
116	20230530	190700	315803142	928	928	928	928	0
117	20230530	190600	315803142	928	928	928	928	0
118	20230530	190500	315803142	928	928	928	928	0
119	20230530	190400	315803142	928	928	928	928	0
120	20230530	190300	315803142	928	928	928	928	0
121	20230530	190200	315803142	928	928	928	928	0
122	20230530	190100	315803142	928	928	928	928	10741
123	20230530	190000	315803142	928	928	928	928	0
124	20230530	185900	315803142	928	928	928	928	0
125	20230530	185800	315803142	928	928	928	928	0
126	20230530	185700	315803142	928	928	928	928	0
127	20230530	185600	315803142	928	928	928	928	0
128	20230530	185500	315803142	928	928	928	928	0
129	20230530	185400	315803142	928	928	928	928	0
130	20230530	185300	315803142	928	928	928	928	0
131	20230530	185200	315803142	928	928	928	928	0
132	20230530	185100	315803142	928	928	928	928	0
133	20230530	185000	315803142	928	928	928	928	0
134	20230530	184900	315803142	928	928	928	928	0
135	20230530	184800	315803142	928	928	928	928	0
136	20230530	184700	315803142	928	928	928	928	0
137	20230530	184600	315803142	928	928	928	928	0
138	20230530	184500	315803142	928	928	928	928	0
139	20230530	184400	315803142	928	928	928	928	0
140	20230530	184300	315803142	928	928	928	928	0
141	20230530	184200	315803142	928	928	928	928	0
142	20230530	184100	315803142	928	928	928	928	0
143	20230530	184000	315803142	928	928	928	928	0
144	20230530	183900	315803142	928	928	928	928	0
145	20230530	183800	315803142	928	928	928	928	0
146	20230530	183700	315803142	928	928	928	928	0
147	20230530	183600	315803142	928	928	928	928	0
148	20230530	183500	315803142	928	928	928	928	0
149	20230530	183400	315803142	928	928	928	928	0
150	20230530	183300	315803142	928	928	928	928	0
151	20230530	183200	315803142	928	928	928	928	0
152	20230530	183100	315803142	928	928	928	928	10741
153	20230530	183000	315803142	928	928	928	928	0
154	20230530	182900	315803142	928	928	928	928	0
155	20230530	182800	315803142	928	928	928	928	0
156	20230530	182700	315803142	928	928	928	928	0
157	20230530	182600	315803142	928	928	928	928	0
158	20230530	182500	315803142	928	928	928	928	0
159	20230530	182400	315803142	928	928	928	928	0
160	20230530	182300	315803142	928	928	928	928	0
161	20230530	182200	315803142	928	928	928	928	0
162	20230530	182100	315803142	928	928	928	928	0
163	20230530	182000	315803142	928	928	928	928	0
164	20230530	181900	315803142	928	928	928	928	0
165	20230530	181800	315803142	928	928	928	928	0
166	20230530	181700	315803142	928	928	928	928	0
167	20230530	181600	315803142	928	928	928	928	0
168	20230530	181500	315803142	928	928	928	928	0
169	20230530	181400	315803142	928	928	928	928	0
170	20230530	181300	315803142	928	928	928	928	0
171	20230530	181200	315803142	928	928	928	928	0
172	20230530	181100	315803142	928	928	928	928	0
173	20230530	181000	315803142	928	928	928	928	0
174	20230530	180900	315803142	928	928	928	928	0
175	20230530	180800	315803142	928	928	928	928	0
176	20230530	180700	315803142	928	928	928	928	0
177	20230530	180600	315803142	928	928	928	928	0
178	20230530	180500	315803142	928	928	928	928	0
179	20230530	180400	315803142	928	928	928	928	0
180	20230530	180300	315803142	928	928	928	928	0
181	20230530	180200	315803142	928	928	928	928	0
182	20230530	180100	315803142	928	928	928	928	10741
183	20230530	180000	315803142	928	928	928	928	0
184	20230530	175900	315803142	928	928	928	928	0
185	20230530	175800	315803142	928	928	928	928	0
186	20230530	175700	315803142	928	928	928	928	0
187	20230530	175600	315803142	928	928	928	928	0
188	20230530	175500	315803142	928	928	928	928	0
189	20230530	175400	315803142	928	928	928	928	0
190	20230530	175300	315803142	928	928	928	928	0
191	20230530	175200	315803142	928	928	928	928	0
192	20230530	175100	315803142	928	928	928	928	0
193	20230530	175000	315803142	928	928	928	928	0
194	20230530	174900	315803142	928	928	928	928	0
195	20230530	174800	315803142	928	928	928	928	0
196	20230530	174700	315803142	928	928	928	928	0
197	20230530	174600	315803142	928	928	928	928	0
198	20230530	174500	315803142	928	928	928	928	0
199	20230530	174400	315803142	928	928	928	928	0
200	20230530	174300	315803142	928	928	928	928	0
201	20230530	174200	315803142	928	928	928	928	0
202	20230530	174100	315803142	928	928	928	928	0
203	20230530	174000	315803142	928	928	928	928	0
204	20230530	173900	315803142	928	928	928	928	0
205	20230530	173800	315803142	928	928	928	928	0
206	20230530	173700	315803142	928	928	928	928	0
207	20230530	173600	315803142	928	928	928	928	0
208	20230530	173500	315803142	928	928	928	928	0
209	20230530	173400	315803142	928	928	928	928	0
210	20230530	173300	315803142	928	928	928	928	0
211	20230530	173200	315803142	928	928	928	928	0
212	20230530	173100	315803142	928	928	928	928	10741
213	20230530	173000	315803142	928	928	928	928	0
214	20230530	172900	315803142	928	928	928	928	0
215	20230530	172800	315803142	928	928	928	928	0
216	20230530	172700	315803142	928	928	928	928	0
217	20230530	172600	315803142	928	928	928	928	0
218	20230530	172500	315803142	928	928	928	928	0
219	20230530	172400	315803142	928	928	928	928	0
220	20230530	172300	315803142	928	928	928	928	0
221	20230530	172200	315803142	928	928	928	928	0
222	20230530	172100	315803142	928	928	928	928	0
223	20230530	172000	315803142	928	928	928	928	0
224	20230530	171900	315803142	928	928	928	928	0
225	20230530	171800	315803142	928	928	928	928	0
226	20230530	171700	315803142	928	928	928	928	0
227	20230530	171600	315803142	928	928	928	928	0
228	20230530	171500	315803142	928	928	928	928	0
229	20230530	171400	315803142	928	928	928	928	0
230	20230530	171300	315803142	928	928	928	928	0
231	20230530	171200	315803142	928	928	928	928	0
232	20230530	171100	315803142	928	928	928	928	0
233	20230530	171000	315803142	928	928	928	928	0
234	20230530	170900	315803142	928	928	928	928	0
235	20230530	170800	315803142	928	928	928	928	0
236	20230530	170700	315803142	928	928	928	928	0
237	20230530	170600	315803142	928	928	928	928	0
238	20230530	170500	315803142	928	928	928	928	0
239	20230530	170400	315803142	928	928	928	928	0
240	20230530	170300	315803142	928	928	928	928	0
241	20230530	170200	315803142	928	928	928	928	0
242	20230530	170100	315803142	928	928	928	928	10741
243	20230530	170000	315803142	928	928	928	928	0
244	20230530	165900	315803142	928	928	928	928	0
245	20230530	165800	315803142	928	928	928	928	0
246	20230530	165700	315803142	928	928	928	928	0
247	20230530	165600	315803142	928	928	928	928	0
248	20230530	165500	315803142	928	928	928	928	0
249	20230530	165400	315803142	928	928	928	928	0
250	20230530	165300	315803142	928	928	928	928	0
251	20230530	165200	315803142	928	928	928	928	0
252	20230530	165100	315803142	928	928	928	928	0
253	20230530	165000	315803142	928	928	928	928	0
254	20230530	164900	315803142	928	928	928	928	0
255	20230530	164800	315803142	928	928	928	928	0
256	20230530	164700	315803142	928	928	928	928	0
257	20230530	164600	315803142	928	928	928	928	0
258	20230530	164500	315803142	928	928	928	928	0
259	20230530	164400	315803142	928	928	928	928	0
260	20230530	164300	315803142	928	928	928	928	0
261	20230530	164200	315803142	928	928	928	928	0
262	20230530	164100	315803142	928	928	928	928	0
263	20230530	164000	315803142	928	928	928	928	0
264	20230530	163900	315803142	928	928	928	928	0
265	20230530	163800	315803142	928	928	928	928	0
266	20230530	163700	315803142	928	928	928	928	0
267	20230530	163600	315803142	928	928	928	928	0
268	20230530	163500	315803142	928	928	928	928	0
269	20230530	163400	315803142	928	928	928	928	0
270	20230530	163300	315803142	928	928	928	928	0
271	20230530	163200	315803142	928	928	928	928	0
272	20230530	163100	315803142	928	928	928	928	10741
273	20230530	163000	315803142	928	928	928	928	0
274	20230530	162900	315803142	928	928	928	928	0
275	20230530	162800	315803142	928	928	928	928	0
276	20230530	162700	315803142	928	928	928	928	0
277	20230530	162600	315803142	928	928	928	928	0
278	20230530	162500	315803142	928	928	928	928	0
279	20230530	162400	315803142	928	928	928	928	0
280	20230530	162300	315803142	928	928	928	928	0
281	20230530	162200	315803142	928	928	928	928	0
282	20230530	162100	315803142	928	928	928	928	0
283	20230530	162000	315803142	928	928	928	928	0
284	20230530	161900	315803142	928	928	928	928	0
285	20230530	161800	315803142	928	928	928	928	0
286	20230530	161700	315803142	928	928	928	928	0
287	20230530	161600	315803142	928	928	928	928	0
288	20230530	161500	315803142	928	928	928	928	0
289	20230530	161400	315803142	928	928	928	928	0
290	20230530	161300	315803142	928	928	928	928	0
291	20230530	161200	315803142	928	928	928	928	0
292	20230530	161100	315803142	928	928	928	928	0
293	20230530	161000	315803142	928	928	928	928	0
294	20230530	160900	315803142	928	928	928	928	0
295	20230530	160800	315803142	928	928	928	928	0
296	20230530	160700	315803142	928	928	928	928	0
297	20230530	160600	315803142	928	928	928	928	0
298	20230530	160500	315803142	928	928	928	928	0
299	20230530	160400	315803142	928	928	928	928	0
300	20230530	160300	315803142	928	928	928	928	0
301	20230530	160200	315803142	928	928	928	928	0
302	20230530	160100	315803142	928	928	928	928	10741
303	20230530	160000	315803142	928	928	928	928	0
304	20230530	155900	315803142	928	928	928	928	0
305	20230530	155800	315803142	928	928	928	928	0
306	20230530	155700	315803142	928	928	928	928	0
307	20230530	155600	315803142	928	928	928	928	0
308	20230530	155500	315803142	928	928	928	928	0
309	20230530	155400	315803142	928	928	928	928	0
310	20230530	155300	315803142	928	928	928	928	0
311	20230530	155200	315803142	928	928	928	928	0
312	20230530	155100	315803142	928	928	928	928	0
313	20230530	155000	315803142	928	928	928	928	0
314	20230530	154900	315803142	928	928	928	928	0
315	20230530	154800	315803142	928	928	928	928	0
316	20230530	154700	315803142	928	928	928	928	0
317	20230530	154600	315803142	928	928	928	928	0
318	20230530	154500	315803142	928	928	928	928	0
319	20230530	154400	315803142	928	928	928	928	0
320	20230530	154300	315803142	928	928	928	928	0
321	20230530	154200	315803142	928	928	928	928	0
322	20230530	154100	315803142	928	928	928	928	0
323	20230530	154000	315803142	928	928	928	928	0
324	20230530	153900	315803142	928	928	928	928	0
325	20230530	153800	315803142	928	928	928	928	0
326	20230530	153700	315803142	928	928	928	928	0
327	20230530	153600	315803142	928	928	928	928	0
328	20230530	153500	315803142	928	928	928	928	0
329	20230530	153400	315803142	928	928	928	928	0
330	20230530	153300	315803142	928	928	928	928	0
331	20230530	153200	315803142	928	928	928	928	0
332	20230530	153100	315803142	928	928	928	928	10741
333	20230530	153000	315803142	928	928	928	928	10741
334	20230530	152900	305835494	927	927	927	927	0
335	20230530	152800	305835494	927	927	927	927	0
336	20230530	152700	305835494	927	927	927	927	0
337	20230530	152600	305835494	927	927	927	927	0
338	20230530	152500	305835494	927	927	927	927	0
339	20230530	152400	305835494	927	927	927	927	0
340	20230530	152300	305835494	927	927	927	927	0
341	20230530	152200	305835494	927	927	927	927	0
342	20230530	152100	305835494	927	927	927	927	0
343	20230530	152000	305835494	927	927	927	927	0
344	20230530	151900	305835494	927	919	927	919	12598
345	20230530	151800	294203427	919	919	919	918	948
346	20230530	151700	293332715	919	919	919	919	0
347	20230530	151600	293332715	919	918	919	918	170
348	20230530	151500	293176542	919	919	919	919	201
349	20230530	151400	292991823	919	919	919	919	7
350	20230530	151300	292985390	921	921	921	921	0
351	20230530	151200	292985390	921	920	921	920	4
352	20230530	151100	292981709	920	920	920	920	0
353	20230530	151000	292981709	920	919	920	919	200
354	20230530	150900	292797801	919	919	919	919	0
355	20230530	150800	292797801	919	918	919	917	169
356	20230530	150700	292642779	919	918	919	918	174
357	20230530	150600	292483046	917	918	918	917	1029
358	20230530	150500	291539447	919	919	919	919	606
359	20230530	150400	290982533	919	919	919	919	225
360	20230530	150300	290775758	919	919	919	919	0
361	20230530	150200	290775758	919	920	920	919	11
362	20230530	150100	290765648	916	919	919	916	2425
363	20230530	150000	288543031	919	919	919	919	502
364	20230530	145900	288081693	919	919	919	919	14
365	20230530	145800	288068827	919	919	919	919	126
366	20230530	145700	287953033	920	920	920	920	128
367	20230530	145600	287835273	921	921	921	921	30
368	20230530	145500	287807643	921	921	921	921	30
369	20230530	145400	287780013	921	921	921	921	1365
370	20230530	145300	286522848	921	922	922	921	301
371	20230530	145200	286245626	922	920	922	920	1678
372	20230530	145100	284699316	921	921	921	921	0
373	20230530	145000	284699316	921	921	921	921	100
374	20230530	144900	284607216	921	921	921	921	0
375	20230530	144800	284607216	921	918	921	918	10000
376	20230530	144700	275400873	919	919	919	919	0
377	20230530	144600	275400873	919	918	919	918	3
378	20230530	144500	275398118	918	918	918	918	11
379	20230530	144400	275388020	918	918	918	918	0
380	20230530	144300	275388020	918	917	918	917	101
381	20230530	144200	275295402	918	918	918	918	3
382	20230530	144100	275292648	919	918	919	918	205
383	20230530	144000	275104453	918	918	918	918	0
384	20230530	143900	275104453	918	917	918	917	330
385	20230530	143800	274801583	917	917	917	917	128
386	20230530	143700	274684207	917	917	917	917	1
387	20230530	143600	274683290	918	917	918	917	10
388	20230530	143500	274674119	917	917	917	917	52
389	20230530	143400	274626435	917	917	917	917	0
390	20230530	143300	274626435	917	917	917	917	16
391	20230530	143200	274611763	917	917	917	917	225
392	20230530	143100	274405438	917	917	917	917	1000
393	20230530	143000	273488438	918	917	918	917	193
394	20230530	142900	273311456	917	917	917	917	0
395	20230530	142800	273311456	917	917	917	917	0
396	20230530	142700	273311456	917	916	917	916	130
397	20230530	142600	273192375	916	917	917	916	20
398	20230530	142500	273174054	917	917	917	917	0
399	20230530	142400	273174054	917	917	917	917	0
400	20230530	142300	273174054	917	916	917	916	98
401	20230530	142200	273084285	916	915	916	915	10900
402	20230530	142100	263110782	916	916	916	916	100
403	20230530	142000	263019182	917	917	917	917	5
404	20230530	141900	263014597	918	918	918	918	0
405	20230530	141800	263014597	918	918	918	918	0
406	20230530	141700	263014597	918	917	918	917	502
407	20230530	141600	262554261	918	917	918	917	192
408	20230530	141500	262378196	917	917	917	917	10
409	20230530	141400	262369026	918	917	918	916	874
410	20230530	141300	261567767	917	917	917	917	7
411	20230530	141200	261561348	917	917	917	917	18
412	20230530	141100	261544842	917	916	917	915	701
413	20230530	141000	260903007	917	917	917	917	100
414	20230530	140900	260811307	917	916	917	916	865
415	20230530	140800	260018966	917	917	917	917	500
416	20230530	140700	259560466	917	917	917	917	0
417	20230530	140600	259560466	917	917	917	915	487
418	20230530	140500	259114857	918	918	918	918	1
419	20230530	140400	259113939	918	917	918	914	8732
420	20230530	140300	251124703	918	918	918	918	106
421	20230530	140200	251027395	918	918	918	918	39
422	20230530	140100	250991593	919	918	919	918	135
423	20230530	140000	250867662	918	919	919	918	274
424	20230530	135900	250616018	919	919	919	919	2
425	20230530	135800	250614180	919	919	919	919	1
426	20230530	135700	250613261	919	918	919	918	502
427	20230530	135600	250152424	917	917	917	917	15
428	20230530	135500	250138669	918	918	918	918	1
429	20230530	135400	250137751	918	918	918	918	100
430	20230530	135300	250045951	918	918	918	918	3
431	20230530	135200	250043197	918	918	918	918	79
432	20230530	135100	249970675	919	918	919	918	145
433	20230530	135000	249837564	919	919	919	919	0
434	20230530	134900	249837564	919	919	919	919	0
435	20230530	134800	249837564	919	919	919	919	0
436	20230530	134700	249837564	919	919	919	919	0
437	20230530	134600	249837564	919	918	919	915	2813
438	20230530	134500	247260158	918	918	919	918	524
439	20230530	134400	246779122	919	919	919	919	1
440	20230530	134300	246778203	919	919	919	919	0
441	20230530	134200	246778203	919	919	919	919	410
442	20230530	134100	246401413	920	920	920	920	0
443	20230530	134000	246401413	920	920	920	920	0
444	20230530	133900	246401413	920	920	920	920	0
445	20230530	133800	246401413	920	920	920	920	0
446	20230530	133700	246401413	920	919	920	919	201
447	20230530	133600	246216655	920	920	920	920	2
448	20230530	133500	246214815	920	920	920	918	250
449	20230530	133400	245985006	920	920	920	920	20
450	20230530	133300	245966606	920	919	920	919	201
451	20230530	133200	245781886	920	920	920	920	11
452	20230530	133100	245771766	920	920	920	920	0
453	20230530	133000	245771766	920	919	920	919	250
454	20230530	132900	245541877	919	919	920	919	584
455	20230530	132800	245004844	919	919	919	919	0
456	20230530	132700	245004844	919	919	919	919	10
457	20230530	132600	244995654	919	919	919	919	1
458	20230530	132500	244994735	919	919	919	919	826
459	20230530	132400	244235641	920	920	920	920	1
460	20230530	132300	244234721	919	919	919	919	6
461	20230530	132200	244229207	920	920	920	920	8577
462	20230530	132100	236338367	920	920	920	920	900
463	20230530	132000	235510367	921	921	921	921	1
464	20230530	131900	235509446	920	920	920	920	0
465	20230530	131800	235509446	920	921	921	920	2
466	20230530	131700	235507605	921	921	921	921	0
467	20230530	131600	235507605	921	921	921	921	486
468	20230530	131500	235059999	921	921	921	921	0
469	20230530	131400	235059999	921	921	921	920	112
470	20230530	131300	234956946	921	921	921	920	1006
471	20230530	131200	234031420	921	921	921	921	6
472	20230530	131100	234025894	920	920	920	920	334
473	20230530	131000	233718614	920	920	920	920	0
474	20230530	130900	233718614	920	919	920	919	146
475	20230530	130800	233584435	919	919	919	919	0
476	20230530	130700	233584435	919	919	919	919	1
477	20230530	130600	233583516	919	919	920	919	200
478	20230530	130500	233399616	919	919	919	919	33
479	20230530	130400	233369289	919	919	919	919	10
480	20230530	130300	233360099	920	920	920	920	0
481	20230530	130200	233360099	920	920	920	918	2002
482	20230530	130100	231522258	918	919	919	918	600
483	20230530	130000	230971339	920	919	920	919	189
484	20230530	125900	230797489	920	917	920	917	1183
485	20230530	125800	229711494	918	918	918	917	302
486	20230530	125700	229434558	917	918	918	917	1683
487	20230530	125600	227891197	918	918	919	917	849
488	20230530	125500	227112080	919	917	920	917	1609
489	20230530	125400	225635025	917	916	917	915	1386
490	20230530	125300	224365948	915	915	915	915	997
491	20230530	125200	223453693	915	915	915	915	1
492	20230530	125100	223452778	915	912	915	912	2227
493	20230530	125000	221420756	912	912	912	912	121
494	20230530	124900	221310404	912	912	912	912	564
495	20230530	124800	220796036	912	912	912	912	14
496	20230530	124700	220783268	912	912	912	911	1114
497	20230530	124600	219767301	912	912	912	912	120
498	20230530	124500	219657861	912	912	912	911	906
499	20230530	124400	218831590	911	912	912	911	810
500	20230530	124300	218093572	911	911	912	911	2153
501	20230530	124200	216132038	911	912	912	911	2658
502	20230530	124100	213707943	911	913	913	911	1127
503	20230530	124000	212680119	913	913	913	913	2
504	20230530	123900	212678293	913	914	914	913	8
505	20230530	123800	212670988	914	914	914	914	165
506	20230530	123700	212520178	914	914	914	914	0
507	20230530	123600	212520178	914	914	914	914	0
508	20230530	123500	212520178	914	914	914	914	0
509	20230530	123400	212520178	914	914	914	910	12326
510	20230530	123300	201298422	912	913	914	912	10517
511	20230530	123200	191701592	914	914	914	914	29
512	20230530	123100	191675086	914	914	914	914	100
513	20230530	123000	191583686	914	914	914	914	1289
514	20230530	122900	190405540	914	914	914	913	2178
515	20230530	122800	188416493	914	914	914	914	21
516	20230530	122700	188397299	914	915	915	914	7929
517	20230530	122600	181150067	915	915	915	915	432
518	20230530	122500	180754787	915	917	917	915	7797
519	20230530	122400	173619303	918	918	918	918	0
520	20230530	122300	173619303	918	918	918	918	10
521	20230530	122200	173610123	918	918	918	918	0
522	20230530	122100	173610123	918	917	918	917	1001
523	20230530	122000	172692205	917	917	917	917	1095
524	20230530	121900	171688090	918	918	918	918	8
525	20230530	121800	171680746	918	918	918	918	0
526	20230530	121700	171680746	918	918	918	918	0
527	20230530	121600	171680746	918	918	918	918	1
528	20230530	121500	171679828	918	918	918	918	15
529	20230530	121400	171666058	918	918	918	918	0
530	20230530	121300	171666058	918	917	918	915	18222
531	20230530	121200	154980321	918	918	918	918	2
532	20230530	121100	154978485	918	918	918	917	24
533	20230530	121000	154956464	917	917	918	917	4055
534	20230530	120900	151238028	918	918	918	918	0
535	20230530	120800	151238028	918	918	918	918	1500
536	20230530	120700	149861028	918	918	918	918	1015
537	20230530	120600	148929258	918	918	918	918	0
538	20230530	120500	148929258	918	919	919	918	6175
539	20230530	120400	143259061	921	921	921	921	0
540	20230530	120300	143259061	921	921	921	921	0
541	20230530	120200	143259061	921	921	921	921	0
542	20230530	120100	143259061	921	921	921	921	0
543	20230530	120000	143259061	921	921	921	921	0
544	20230530	115900	143259061	921	919	921	919	159
545	20230530	115800	143112936	919	919	919	919	102
546	20230530	115700	143019198	919	919	919	919	1001
547	20230530	115600	142099279	919	919	919	919	2960
548	20230530	115500	139379039	919	919	919	918	2004
549	20230530	115400	137539363	919	919	921	919	1584
550	20230530	115300	136083665	919	919	919	919	201
551	20230530	115200	135898946	919	919	919	919	2
552	20230530	115100	135897108	919	919	919	919	26
553	20230530	115000	135873214	919	919	919	919	65
554	20230530	114900	135813479	919	919	919	919	101
555	20230530	114800	135720660	919	919	919	919	1
556	20230530	114700	135719741	919	919	919	919	9600
557	20230530	114600	126897341	920	920	920	920	1
558	20230530	114500	126896421	920	920	920	919	3655
559	20230530	114400	123537463	920	920	920	920	1480
560	20230530	114300	122175863	921	921	921	921	0
561	20230530	114200	122175863	921	921	921	921	1
562	20230530	114100	122174942	921	921	921	921	10
563	20230530	114000	122165732	920	920	920	920	250
564	20230530	113900	121935732	920	918	920	918	34
565	20230530	113800	121904490	918	918	918	918	3628
566	20230530	113700	118573986	918	918	918	918	6257
567	20230530	113600	112830060	919	919	919	919	0
568	20230530	113500	112830060	919	919	919	919	1096
569	20230530	113400	111822836	922	919	922	919	1247
570	20230530	113300	110676840	919	919	919	919	887
571	20230530	113200	109861687	919	919	919	919	2867
572	20230530	113100	107226914	919	922	923	919	13614
573	20230530	113000	94695092	923	923	923	923	1386
574	20230530	112900	93415814	924	924	924	924	0
575	20230530	112800	93415814	924	924	924	924	0
576	20230530	112700	93415814	924	924	924	924	0
577	20230530	112600	93415814	924	924	924	924	2
578	20230530	112500	93413966	922	923	923	922	6870
579	20230530	112400	87079825	923	923	923	923	9
580	20230530	112300	87071518	923	923	923	923	1
581	20230530	112200	87070595	923	923	923	923	502
582	20230530	112100	86607249	923	923	923	923	1065
583	20230530	112000	85624254	924	924	924	924	627
584	20230530	111900	85044906	923	924	924	923	604
585	20230530	111800	84486811	924	924	924	924	1355
586	20230530	111700	83234791	925	925	925	925	9
587	20230530	111600	83226466	925	924	925	924	542
588	20230530	111500	82725616	922	922	922	922	0
589	20230530	111400	82725616	922	923	923	922	316
590	20230530	111300	82434263	922	922	922	922	0
591	20230530	111200	82434263	922	922	922	922	134
592	20230530	111100	82310715	922	925	925	922	9866
593	20230530	111000	73205684	926	926	926	926	2
594	20230530	110900	73203832	926	926	926	926	0
595	20230530	110800	73203832	926	926	926	926	0
596	20230530	110700	73203832	926	926	926	926	1
597	20230530	110600	73202906	924	925	925	924	3608
598	20230530	110500	69868114	927	926	927	924	4369
599	20230530	110400	65830514	927	927	927	927	0
600	20230530	110300	65830514	927	927	927	927	0
601	20230530	110200	65830514	927	927	927	925	7002
602	20230530	110100	59353391	926	926	927	926	6176
603	20230530	110000	53634413	927	927	927	927	100
604	20230530	105900	53541713	928	927	928	927	500
605	20230530	105800	53077922	927	927	927	927	0
606	20230530	105700	53077922	927	927	927	927	0
607	20230530	105600	53077922	927	927	928	927	297
608	20230530	105500	52802602	927	927	927	927	0
609	20230530	105400	52802602	927	927	927	927	291
610	20230530	105300	52532845	927	927	927	927	0
611	20230530	105200	52532845	927	927	927	927	248
612	20230530	105100	52302949	927	927	928	927	3415
613	20230530	105000	49137243	927	927	927	927	130
614	20230530	104900	49016733	927	927	927	927	1
615	20230530	104800	49015806	926	926	926	926	0
616	20230530	104700	49015806	926	926	926	926	7
617	20230530	104600	49009324	927	926	927	926	3603
618	20230530	104500	45672945	926	926	926	926	0
619	20230530	104400	45672945	926	926	926	926	0
620	20230530	104300	45672945	926	926	926	926	0
621	20230530	104200	45672945	926	926	926	926	0
622	20230530	104100	45672945	926	926	926	926	0
623	20230530	104000	45672945	926	926	926	926	40
624	20230530	103900	45635905	926	926	926	926	0
625	20230530	103800	45635905	926	926	926	926	60
626	20230530	103700	45580345	926	926	926	926	0
627	20230530	103600	45580345	926	926	926	926	0
628	20230530	103500	45580345	926	926	926	926	0
629	20230530	103400	45580345	926	926	926	926	0
630	20230530	103300	45580345	926	926	926	926	0
631	20230530	103200	45580345	926	926	926	926	0
632	20230530	103100	45580345	926	926	926	926	6
633	20230530	103000	45574789	926	926	926	926	0
634	20230530	102900	45574789	926	926	926	926	0
635	20230530	102800	45574789	926	926	926	926	0
636	20230530	102700	45574789	926	926	926	926	0
637	20230530	102600	45574789	926	926	926	926	0
638	20230530	102500	45574789	926	926	926	926	0
639	20230530	102400	45574789	926	926	926	926	1
640	20230530	102300	45573863	925	925	925	925	0
641	20230530	102200	45573863	925	925	925	925	0
642	20230530	102100	45573863	925	925	925	925	3200
643	20230530	102000	42613863	924	924	924	924	0
644	20230530	101900	42613863	924	924	924	924	799
645	20230530	101800	41875587	925	925	925	925	0
646	20230530	101700	41875587	925	925	925	925	0
647	20230530	101600	41875587	925	925	925	925	0
648	20230530	101500	41875587	925	925	925	925	0
649	20230530	101400	41875587	925	925	925	925	1
650	20230530	101300	41874662	925	925	925	925	0
651	20230530	101200	41874662	925	925	925	925	0
652	20230530	101100	41874662	925	925	925	925	0
653	20230530	101000	41874662	925	925	925	925	0
654	20230530	100900	41874662	925	925	925	925	0
655	20230530	100800	41874662	925	925	925	925	0
656	20230530	100700	41874662	925	925	925	925	5
657	20230530	100600	41870037	925	925	925	925	4
658	20230530	100500	41866337	925	924	925	924	101
659	20230530	100400	41773012	925	925	925	925	1
660	20230530	100300	41772087	924	925	925	924	15
661	20230530	100200	41758217	925	924	925	924	1176
662	20230530	100100	40671592	925	925	925	925	7
663	20230530	100000	40665117	925	925	925	925	1005
664	20230530	095900	39735492	925	925	925	925	50
665	20230530	095800	39689242	925	925	925	925	50
666	20230530	095700	39642992	925	925	925	925	501
667	20230530	095600	39179567	925	925	925	925	1
668	20230530	095500	39178642	925	925	925	925	5
669	20230530	095400	39174017	925	925	925	925	5
670	20230530	095300	39169392	925	926	926	925	140
671	20230530	095200	39039885	926	926	926	926	0
672	20230530	095100	39039885	926	926	926	926	0
673	20230530	095000	39039885	926	926	926	926	3
674	20230530	094900	39037107	926	926	926	926	0
675	20230530	094800	39037107	926	926	926	926	0
676	20230530	094700	39037107	926	926	926	926	0
677	20230530	094600	39037107	926	926	926	926	0
678	20230530	094500	39037107	926	925	926	925	441
679	20230530	094400	38629131	925	925	925	925	1000
680	20230530	094300	37704131	925	925	925	925	18
681	20230530	094200	37687481	926	926	926	926	0
682	20230530	094100	37687481	926	926	926	926	0
683	20230530	094000	37687481	926	926	926	926	6
684	20230530	093900	37681925	926	924	926	924	1031
685	20230530	093800	36728248	925	925	925	925	0
686	20230530	093700	36728248	925	925	925	925	19
687	20230530	093600	36710673	926	926	926	926	0
688	20230530	093500	36710673	926	926	926	926	1
689	20230530	093400	36709747	926	926	926	926	1
690	20230530	093300	36708821	925	925	925	925	130
691	20230530	093200	36588571	926	926	926	926	0
692	20230530	093100	36588571	926	923	926	923	1102
693	20230530	093000	35570134	921	921	923	921	4899
694	20230530	092900	31056866	922	922	922	922	7
695	20230530	092800	31050412	922	923	923	922	5963
696	20230530	092700	25552426	923	923	923	923	0
697	20230530	092600	25552426	923	923	923	923	593
698	20230530	092500	25005087	923	923	923	923	192
699	20230530	092400	24827871	923	925	926	923	1810
700	20230530	092300	23155931	923	923	923	923	1500
701	20230530	092200	21771431	926	924	926	924	675
702	20230530	092100	21147729	924	924	924	923	2921
703	20230530	092000	18450641	924	923	924	923	78
704	20230530	091900	18378646	924	926	926	924	1926
705	20230530	091800	16599008	927	927	927	927	0
706	20230530	091700	16599008	927	927	927	927	192
707	20230530	091600	16421024	927	927	927	927	8
708	20230530	091500	16413608	927	927	927	927	7
709	20230530	091400	16407119	927	924	927	924	31
710	20230530	091300	16378472	927	925	927	923	13296
711	20230530	091200	4096679	927	927	927	927	9
712	20230530	091100	4088336	927	927	927	927	987
713	20230530	091000	3173387	927	927	927	927	4
714	20230530	090900	3169679	927	927	927	927	0
715	20230530	090800	3169679	927	927	927	924	1062
716	20230530	090700	2187567	927	927	927	927	100
717	20230530	090600	2094867	929	929	929	929	1
718	20230530	090500	2093938	924	924	924	924	107
719	20230530	090400	1995070	929	929	929	925	108
720	20230530	090300	1895142	926	927	927	926	147
721	20230530	090200	1759010	929	929	930	926	386
722	20230530	090100	1400719	930	930	930	929	193
723	20230530	090000	1221420	929	928	929	928	1120