KissMeData/043340/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	213800	55341012	906	906	906	906	1549
3	20230531	213700	55341012	906	906	906	906	0
4	20230531	213600	55341012	906	906	906	906	0
5	20230531	213500	55341012	906	906	906	906	0
6	20230531	213400	55341012	906	906	906	906	0
7	20230531	213300	55341012	906	906	906	906	0
8	20230531	213200	55341012	906	906	906	906	0
9	20230531	213100	55341012	906	906	906	906	0
10	20230531	213000	55341012	906	906	906	906	0
11	20230531	212900	55341012	906	906	906	906	0
12	20230531	212800	55341012	906	906	906	906	0
13	20230531	212700	55341012	906	906	906	906	0
14	20230531	212600	55341012	906	906	906	906	0
15	20230531	212500	55341012	906	906	906	906	0
16	20230531	212400	55341012	906	906	906	906	0
17	20230531	212300	55341012	906	906	906	906	0
18	20230531	212200	55341012	906	906	906	906	0
19	20230531	212100	55341012	906	906	906	906	0
20	20230531	212000	55341012	906	906	906	906	0
21	20230531	211900	55341012	906	906	906	906	0
22	20230531	211800	55341012	906	906	906	906	0
23	20230531	211700	55341012	906	906	906	906	0
24	20230531	211600	55341012	906	906	906	906	0
25	20230531	211500	55341012	906	906	906	906	0
26	20230531	211400	55341012	906	906	906	906	0
27	20230531	211300	55341012	906	906	906	906	0
28	20230531	211200	55341012	906	906	906	906	0
29	20230531	211100	55341012	906	906	906	906	0
30	20230531	211000	55341012	906	906	906	906	0
31	20230531	210900	55341012	906	906	906	906	0
32	20230531	210800	55341012	906	906	906	906	1549
33	20230531	210700	55341012	906	906	906	906	0
34	20230531	210600	55341012	906	906	906	906	0
35	20230531	210500	55341012	906	906	906	906	0
36	20230531	210400	55341012	906	906	906	906	0
37	20230531	210300	55341012	906	906	906	906	0
38	20230531	210200	55341012	906	906	906	906	0
39	20230531	210100	55341012	906	906	906	906	0
40	20230531	210000	55341012	906	906	906	906	0
41	20230531	205900	55341012	906	906	906	906	0
42	20230531	205800	55341012	906	906	906	906	0
43	20230531	205700	55341012	906	906	906	906	0
44	20230531	205600	55341012	906	906	906	906	0
45	20230531	205500	55341012	906	906	906	906	0
46	20230531	205400	55341012	906	906	906	906	0
47	20230531	205300	55341012	906	906	906	906	0
48	20230531	205200	55341012	906	906	906	906	0
49	20230531	205100	55341012	906	906	906	906	0
50	20230531	205000	55341012	906	906	906	906	0
51	20230531	204900	55341012	906	906	906	906	0
52	20230531	204800	55341012	906	906	906	906	0
53	20230531	204700	55341012	906	906	906	906	0
54	20230531	204600	55341012	906	906	906	906	0
55	20230531	204500	55341012	906	906	906	906	0
56	20230531	204400	55341012	906	906	906	906	0
57	20230531	204300	55341012	906	906	906	906	0
58	20230531	204200	55341012	906	906	906	906	0
59	20230531	204100	55341012	906	906	906	906	0
60	20230531	204000	55341012	906	906	906	906	0
61	20230531	203900	55341012	906	906	906	906	0
62	20230531	203800	55341012	906	906	906	906	1549
63	20230531	203700	55341012	906	906	906	906	0
64	20230531	203600	55341012	906	906	906	906	0
65	20230531	203500	55341012	906	906	906	906	0
66	20230531	203400	55341012	906	906	906	906	0
67	20230531	203300	55341012	906	906	906	906	0
68	20230531	203200	55341012	906	906	906	906	0
69	20230531	203100	55341012	906	906	906	906	0
70	20230531	203000	55341012	906	906	906	906	0
71	20230531	202900	55341012	906	906	906	906	0
72	20230531	202800	55341012	906	906	906	906	0
73	20230531	202700	55341012	906	906	906	906	0
74	20230531	202600	55341012	906	906	906	906	0
75	20230531	202500	55341012	906	906	906	906	0
76	20230531	202400	55341012	906	906	906	906	0
77	20230531	202300	55341012	906	906	906	906	0
78	20230531	202200	55341012	906	906	906	906	0
79	20230531	202100	55341012	906	906	906	906	0
80	20230531	202000	55341012	906	906	906	906	0
81	20230531	201900	55341012	906	906	906	906	0
82	20230531	201800	55341012	906	906	906	906	0
83	20230531	201700	55341012	906	906	906	906	0
84	20230531	201600	55341012	906	906	906	906	0
85	20230531	201500	55341012	906	906	906	906	0
86	20230531	201400	55341012	906	906	906	906	0
87	20230531	201300	55341012	906	906	906	906	0
88	20230531	201200	55341012	906	906	906	906	0
89	20230531	201100	55341012	906	906	906	906	0
90	20230531	201000	55341012	906	906	906	906	0
91	20230531	200900	55341012	906	906	906	906	0
92	20230531	200800	55341012	906	906	906	906	1549
93	20230531	200700	55341012	906	906	906	906	0
94	20230531	200600	55341012	906	906	906	906	0
95	20230531	200500	55341012	906	906	906	906	0
96	20230531	200400	55341012	906	906	906	906	0
97	20230531	200300	55341012	906	906	906	906	0
98	20230531	200200	55341012	906	906	906	906	0
99	20230531	200100	55341012	906	906	906	906	0
100	20230531	200000	55341012	906	906	906	906	0
101	20230531	195900	55341012	906	906	906	906	0
102	20230531	195800	55341012	906	906	906	906	0
103	20230531	195700	55341012	906	906	906	906	0
104	20230531	195600	55341012	906	906	906	906	0
105	20230531	195500	55341012	906	906	906	906	0
106	20230531	195400	55341012	906	906	906	906	0
107	20230531	195300	55341012	906	906	906	906	0
108	20230531	195200	55341012	906	906	906	906	0
109	20230531	195100	55341012	906	906	906	906	0
110	20230531	195000	55341012	906	906	906	906	0
111	20230531	194900	55341012	906	906	906	906	0
112	20230531	194800	55341012	906	906	906	906	0
113	20230531	194700	55341012	906	906	906	906	0
114	20230531	194600	55341012	906	906	906	906	0
115	20230531	194500	55341012	906	906	906	906	0
116	20230531	194400	55341012	906	906	906	906	0
117	20230531	194300	55341012	906	906	906	906	0
118	20230531	194200	55341012	906	906	906	906	0
119	20230531	194100	55341012	906	906	906	906	0
120	20230531	194000	55341012	906	906	906	906	0
121	20230531	193900	55341012	906	906	906	906	0
122	20230531	193800	55341012	906	906	906	906	1549
123	20230531	193700	55341012	906	906	906	906	0
124	20230531	193600	55341012	906	906	906	906	0
125	20230531	193500	55341012	906	906	906	906	0
126	20230531	193400	55341012	906	906	906	906	0
127	20230531	193300	55341012	906	906	906	906	0
128	20230531	193200	55341012	906	906	906	906	0
129	20230531	193100	55341012	906	906	906	906	0
130	20230531	193000	55341012	906	906	906	906	0
131	20230531	192900	55341012	906	906	906	906	0
132	20230531	192800	55341012	906	906	906	906	0
133	20230531	192700	55341012	906	906	906	906	0
134	20230531	192600	55341012	906	906	906	906	0
135	20230531	192500	55341012	906	906	906	906	0
136	20230531	192400	55341012	906	906	906	906	0
137	20230531	192300	55341012	906	906	906	906	0
138	20230531	192200	55341012	906	906	906	906	0
139	20230531	192100	55341012	906	906	906	906	0
140	20230531	192000	55341012	906	906	906	906	0
141	20230531	191900	55341012	906	906	906	906	0
142	20230531	191800	55341012	906	906	906	906	0
143	20230531	191700	55341012	906	906	906	906	0
144	20230531	191600	55341012	906	906	906	906	0
145	20230531	191500	55341012	906	906	906	906	0
146	20230531	191400	55341012	906	906	906	906	0
147	20230531	191300	55341012	906	906	906	906	0
148	20230531	191200	55341012	906	906	906	906	0
149	20230531	191100	55341012	906	906	906	906	0
150	20230531	191000	55341012	906	906	906	906	0
151	20230531	190900	55341012	906	906	906	906	0
152	20230531	190800	55341012	906	906	906	906	1549
153	20230531	190700	55341012	906	906	906	906	0
154	20230531	190600	55341012	906	906	906	906	0
155	20230531	190500	55341012	906	906	906	906	0
156	20230531	190400	55341012	906	906	906	906	0
157	20230531	190300	55341012	906	906	906	906	0
158	20230531	190200	55341012	906	906	906	906	0
159	20230531	190100	55341012	906	906	906	906	0
160	20230531	190000	55341012	906	906	906	906	0
161	20230531	185900	55341012	906	906	906	906	0
162	20230531	185800	55341012	906	906	906	906	0
163	20230531	185700	55341012	906	906	906	906	0
164	20230531	185600	55341012	906	906	906	906	0
165	20230531	185500	55341012	906	906	906	906	0
166	20230531	185400	55341012	906	906	906	906	0
167	20230531	185300	55341012	906	906	906	906	0
168	20230531	185200	55341012	906	906	906	906	0
169	20230531	185100	55341012	906	906	906	906	0
170	20230531	185000	55341012	906	906	906	906	0
171	20230531	184900	55341012	906	906	906	906	0
172	20230531	184800	55341012	906	906	906	906	0
173	20230531	184700	55341012	906	906	906	906	0
174	20230531	184600	55341012	906	906	906	906	0
175	20230531	184500	55341012	906	906	906	906	0
176	20230531	184400	55341012	906	906	906	906	0
177	20230531	184300	55341012	906	906	906	906	0
178	20230531	184200	55341012	906	906	906	906	0
179	20230531	184100	55341012	906	906	906	906	0
180	20230531	184000	55341012	906	906	906	906	0
181	20230531	183900	55341012	906	906	906	906	0
182	20230531	183800	55341012	906	906	906	906	1549
183	20230531	183700	55341012	906	906	906	906	0
184	20230531	183600	55341012	906	906	906	906	0
185	20230531	183500	55341012	906	906	906	906	0
186	20230531	183400	55341012	906	906	906	906	0
187	20230531	183300	55341012	906	906	906	906	0
188	20230531	183200	55341012	906	906	906	906	0
189	20230531	183100	55341012	906	906	906	906	0
190	20230531	183000	55341012	906	906	906	906	0
191	20230531	182900	55341012	906	906	906	906	0
192	20230531	182800	55341012	906	906	906	906	0
193	20230531	182700	55341012	906	906	906	906	0
194	20230531	182600	55341012	906	906	906	906	0
195	20230531	182500	55341012	906	906	906	906	0
196	20230531	182400	55341012	906	906	906	906	0
197	20230531	182300	55341012	906	906	906	906	0
198	20230531	182200	55341012	906	906	906	906	0
199	20230531	182100	55341012	906	906	906	906	0
200	20230531	182000	55341012	906	906	906	906	0
201	20230531	181900	55341012	906	906	906	906	0
202	20230531	181800	55341012	906	906	906	906	0
203	20230531	181700	55341012	906	906	906	906	0
204	20230531	181600	55341012	906	906	906	906	0
205	20230531	181500	55341012	906	906	906	906	0
206	20230531	181400	55341012	906	906	906	906	0
207	20230531	181300	55341012	906	906	906	906	0
208	20230531	181200	55341012	906	906	906	906	0
209	20230531	181100	55341012	906	906	906	906	0
210	20230531	181000	55341012	906	906	906	906	0
211	20230531	180900	55341012	906	906	906	906	0
212	20230531	180800	55341012	906	906	906	906	1549
213	20230531	180700	55341012	906	906	906	906	0
214	20230531	180600	55341012	906	906	906	906	0
215	20230531	180500	55341012	906	906	906	906	0
216	20230531	180400	55341012	906	906	906	906	0
217	20230531	180300	55341012	906	906	906	906	0
218	20230531	180200	55341012	906	906	906	906	0
219	20230531	180100	55341012	906	906	906	906	0
220	20230531	180000	55341012	906	906	906	906	0
221	20230531	175900	55341012	906	906	906	906	0
222	20230531	175800	55341012	906	906	906	906	0
223	20230531	175700	55341012	906	906	906	906	0
224	20230531	175600	55341012	906	906	906	906	0
225	20230531	175500	55341012	906	906	906	906	0
226	20230531	175400	55341012	906	906	906	906	0
227	20230531	175300	55341012	906	906	906	906	0
228	20230531	175200	55341012	906	906	906	906	0
229	20230531	175100	55341012	906	906	906	906	0
230	20230531	175000	55341012	906	906	906	906	0
231	20230531	174900	55341012	906	906	906	906	0
232	20230531	174800	55341012	906	906	906	906	0
233	20230531	174700	55341012	906	906	906	906	0
234	20230531	174600	55341012	906	906	906	906	0
235	20230531	174500	55341012	906	906	906	906	0
236	20230531	174400	55341012	906	906	906	906	0
237	20230531	174300	55341012	906	906	906	906	0
238	20230531	174200	55341012	906	906	906	906	0
239	20230531	174100	55341012	906	906	906	906	0
240	20230531	174000	55341012	906	906	906	906	0
241	20230531	173900	55341012	906	906	906	906	0
242	20230531	173800	55341012	906	906	906	906	1549
243	20230531	173700	55341012	906	906	906	906	0
244	20230531	173600	55341012	906	906	906	906	0
245	20230531	173500	55341012	906	906	906	906	0
246	20230531	173400	55341012	906	906	906	906	0
247	20230531	173300	55341012	906	906	906	906	0
248	20230531	173200	55341012	906	906	906	906	0
249	20230531	173100	55341012	906	906	906	906	0
250	20230531	173000	55341012	906	906	906	906	0
251	20230531	172900	55341012	906	906	906	906	0
252	20230531	172800	55341012	906	906	906	906	0
253	20230531	172700	55341012	906	906	906	906	0
254	20230531	172600	55341012	906	906	906	906	0
255	20230531	172500	55341012	906	906	906	906	0
256	20230531	172400	55341012	906	906	906	906	0
257	20230531	172300	55341012	906	906	906	906	0
258	20230531	172200	55341012	906	906	906	906	0
259	20230531	172100	55341012	906	906	906	906	0
260	20230531	172000	55341012	906	906	906	906	0
261	20230531	171900	55341012	906	906	906	906	0
262	20230531	171800	55341012	906	906	906	906	0
263	20230531	171700	55341012	906	906	906	906	0
264	20230531	171600	55341012	906	906	906	906	0
265	20230531	171500	55341012	906	906	906	906	0
266	20230531	171400	55341012	906	906	906	906	0
267	20230531	171300	55341012	906	906	906	906	0
268	20230531	171200	55341012	906	906	906	906	0
269	20230531	171100	55341012	906	906	906	906	0
270	20230531	171000	55341012	906	906	906	906	0
271	20230531	170900	55341012	906	906	906	906	0
272	20230531	170800	55341012	906	906	906	906	1549
273	20230531	170700	55341012	906	906	906	906	0
274	20230531	170600	55341012	906	906	906	906	0
275	20230531	170500	55341012	906	906	906	906	0
276	20230531	170400	55341012	906	906	906	906	0
277	20230531	170300	55341012	906	906	906	906	0
278	20230531	170200	55341012	906	906	906	906	0
279	20230531	170100	55341012	906	906	906	906	0
280	20230531	170000	55341012	906	906	906	906	0
281	20230531	165900	55341012	906	906	906	906	0
282	20230531	165800	55341012	906	906	906	906	0
283	20230531	165700	55341012	906	906	906	906	0
284	20230531	165600	55341012	906	906	906	906	0
285	20230531	165500	55341012	906	906	906	906	0
286	20230531	165400	55341012	906	906	906	906	0
287	20230531	165300	55341012	906	906	906	906	0
288	20230531	165200	55341012	906	906	906	906	0
289	20230531	165100	55341012	906	906	906	906	0
290	20230531	165000	55341012	906	906	906	906	0
291	20230531	164900	55341012	906	906	906	906	0
292	20230531	164800	55341012	906	906	906	906	0
293	20230531	164700	55341012	906	906	906	906	0
294	20230531	164600	55341012	906	906	906	906	0
295	20230531	164500	55341012	906	906	906	906	0
296	20230531	164400	55341012	906	906	906	906	0
297	20230531	164300	55341012	906	906	906	906	0
298	20230531	164200	55341012	906	906	906	906	0
299	20230531	164100	55341012	906	906	906	906	0
300	20230531	164000	55341012	906	906	906	906	0
301	20230531	163900	55341012	906	906	906	906	0
302	20230531	163800	55341012	906	906	906	906	1549
303	20230531	163700	55341012	906	906	906	906	0
304	20230531	163600	55341012	906	906	906	906	0
305	20230531	163500	55341012	906	906	906	906	0
306	20230531	163400	55341012	906	906	906	906	0
307	20230531	163300	55341012	906	906	906	906	0
308	20230531	163200	55341012	906	906	906	906	0
309	20230531	163100	55341012	906	906	906	906	0
310	20230531	163000	55341012	906	906	906	906	0
311	20230531	162900	55341012	906	906	906	906	0
312	20230531	162800	55341012	906	906	906	906	0
313	20230531	162700	55341012	906	906	906	906	0
314	20230531	162600	55341012	906	906	906	906	0
315	20230531	162500	55341012	906	906	906	906	0
316	20230531	162400	55341012	906	906	906	906	0
317	20230531	162300	55341012	906	906	906	906	0
318	20230531	162200	55341012	906	906	906	906	0
319	20230531	162100	55341012	906	906	906	906	0
320	20230531	162000	55341012	906	906	906	906	0
321	20230531	161900	55341012	906	906	906	906	0
322	20230531	161800	55341012	906	906	906	906	0
323	20230531	161700	55341012	906	906	906	906	0
324	20230531	161600	55341012	906	906	906	906	0
325	20230531	161500	55341012	906	906	906	906	0
326	20230531	161400	55341012	906	906	906	906	0
327	20230531	161300	55341012	906	906	906	906	0
328	20230531	161200	55341012	906	906	906	906	0
329	20230531	161100	55341012	906	906	906	906	0
330	20230531	161000	55341012	906	906	906	906	0
331	20230531	160900	55341012	906	906	906	906	0
332	20230531	160800	55341012	906	906	906	906	1549
333	20230531	160700	55341012	906	906	906	906	0
334	20230531	160600	55341012	906	906	906	906	0
335	20230531	160500	55341012	906	906	906	906	0
336	20230531	160400	55341012	906	906	906	906	0
337	20230531	160300	55341012	906	906	906	906	0
338	20230531	160200	55341012	906	906	906	906	0
339	20230531	160100	55341012	906	906	906	906	0
340	20230531	160000	55341012	906	906	906	906	0
341	20230531	155900	55341012	906	906	906	906	0
342	20230531	155800	55341012	906	906	906	906	0
343	20230531	155700	55341012	906	906	906	906	0
344	20230531	155600	55341012	906	906	906	906	0
345	20230531	155500	55341012	906	906	906	906	0
346	20230531	155400	55341012	906	906	906	906	0
347	20230531	155300	55341012	906	906	906	906	0
348	20230531	155200	55341012	906	906	906	906	0
349	20230531	155100	55341012	906	906	906	906	0
350	20230531	155000	55341012	906	906	906	906	0
351	20230531	154900	55341012	906	906	906	906	0
352	20230531	154800	55341012	906	906	906	906	0
353	20230531	154700	55341012	906	906	906	906	0
354	20230531	154600	55341012	906	906	906	906	0
355	20230531	154500	55341012	906	906	906	906	0
356	20230531	154400	55341012	906	906	906	906	0
357	20230531	154300	55341012	906	906	906	906	0
358	20230531	154200	55341012	906	906	906	906	0
359	20230531	154100	55341012	906	906	906	906	0
360	20230531	154000	55341012	906	906	906	906	0
361	20230531	153900	55341012	906	906	906	906	0
362	20230531	153800	55341012	906	906	906	906	1549
363	20230531	153700	55341012	906	906	906	906	0
364	20230531	153600	55341012	906	906	906	906	0
365	20230531	153500	55341012	906	906	906	906	0
366	20230531	153400	55341012	906	906	906	906	0
367	20230531	153300	55341012	906	906	906	906	0
368	20230531	153200	55341012	906	906	906	906	0
369	20230531	153100	55341012	906	906	906	906	0
370	20230531	153000	55341012	906	906	906	906	1549
371	20230531	152900	53937618	907	907	907	907	0
372	20230531	152800	53937618	907	907	907	907	0
373	20230531	152700	53937618	907	907	907	907	0
374	20230531	152600	53937618	907	907	907	907	0
375	20230531	152500	53937618	907	907	907	907	0
376	20230531	152400	53937618	907	907	907	907	0
377	20230531	152300	53937618	907	907	907	907	0
378	20230531	152200	53937618	907	907	907	907	0
379	20230531	152100	53937618	907	907	907	907	0
380	20230531	152000	53937618	907	907	907	907	0
381	20230531	151900	53937618	907	907	907	907	0
382	20230531	151800	53937618	907	909	909	907	1116
383	20230531	151700	52925404	907	907	907	907	0
384	20230531	151600	52925404	907	907	907	907	0
385	20230531	151500	52925404	907	907	907	907	0
386	20230531	151400	52925404	907	907	907	907	0
387	20230531	151300	52925404	907	907	907	907	0
388	20230531	151200	52925404	907	907	907	907	0
389	20230531	151100	52925404	907	907	907	907	0
390	20230531	151000	52925404	907	907	907	907	0
391	20230531	150900	52925404	907	907	907	907	0
392	20230531	150800	52925404	907	908	908	907	300
393	20230531	150700	52653253	908	908	908	908	0
394	20230531	150600	52653253	908	908	908	908	201
395	20230531	150500	52470745	909	909	909	909	0
396	20230531	150400	52470745	909	909	909	909	0
397	20230531	150300	52470745	909	909	909	909	18
398	20230531	150200	52454383	909	909	909	909	0
399	20230531	150100	52454383	909	909	909	909	2
400	20230531	150000	52452565	909	909	909	909	0
401	20230531	145900	52452565	909	909	909	909	0
402	20230531	145800	52452565	909	909	909	909	0
403	20230531	145700	52452565	909	909	909	909	0
404	20230531	145600	52452565	909	909	909	909	43
405	20230531	145500	52413478	911	911	911	911	2
406	20230531	145400	52411656	911	911	911	911	0
407	20230531	145300	52411656	911	911	911	911	0
408	20230531	145200	52411656	911	911	911	911	31
409	20230531	145100	52383415	911	911	911	911	0
410	20230531	145000	52383415	911	911	911	911	0
411	20230531	144900	52383415	911	911	911	911	0
412	20230531	144800	52383415	911	911	911	911	0
413	20230531	144700	52383415	911	911	911	911	0
414	20230531	144600	52383415	911	911	911	911	0
415	20230531	144500	52383415	911	911	911	911	0
416	20230531	144400	52383415	911	911	911	911	0
417	20230531	144300	52383415	911	911	911	911	0
418	20230531	144200	52383415	911	911	911	911	0
419	20230531	144100	52383415	911	911	911	911	0
420	20230531	144000	52383415	911	911	911	911	0
421	20230531	143900	52383415	911	911	911	911	0
422	20230531	143800	52383415	911	911	911	911	0
423	20230531	143700	52383415	911	911	911	911	0
424	20230531	143600	52383415	911	911	911	911	0
425	20230531	143500	52383415	911	911	911	911	0
426	20230531	143400	52383415	911	911	911	911	6
427	20230531	143300	52377949	911	911	911	911	0
428	20230531	143200	52377949	911	911	911	911	0
429	20230531	143100	52377949	911	911	911	911	11
430	20230531	143000	52367928	911	911	911	911	0
431	20230531	142900	52367928	911	911	911	911	91
432	20230531	142800	52285027	910	910	910	910	0
433	20230531	142700	52285027	910	910	910	910	0
434	20230531	142600	52285027	910	910	910	910	1
435	20230531	142500	52284117	909	909	909	909	0
436	20230531	142400	52284117	909	909	909	909	0
437	20230531	142300	52284117	909	909	909	909	0
438	20230531	142200	52284117	909	909	909	909	1
439	20230531	142100	52283208	909	909	909	909	1
440	20230531	142000	52282299	909	909	909	909	51
441	20230531	141900	52235940	909	909	909	909	0
442	20230531	141800	52235940	909	909	909	909	0
443	20230531	141700	52235940	909	909	909	909	0
444	20230531	141600	52235940	909	909	909	909	0
445	20230531	141500	52235940	909	909	909	909	0
446	20230531	141400	52235940	909	909	909	909	0
447	20230531	141300	52235940	909	909	909	909	0
448	20230531	141200	52235940	909	909	909	909	0
449	20230531	141100	52235940	909	909	909	909	0
450	20230531	141000	52235940	909	909	909	909	4
451	20230531	140900	52232304	910	910	910	910	0
452	20230531	140800	52232304	910	910	910	910	0
453	20230531	140700	52232304	910	910	910	910	0
454	20230531	140600	52232304	910	910	910	910	460
455	20230531	140500	51813704	910	910	910	910	0
456	20230531	140400	51813704	910	910	910	910	0
457	20230531	140300	51813704	910	910	910	910	0
458	20230531	140200	51813704	910	910	910	910	0
459	20230531	140100	51813704	910	910	910	910	0
460	20230531	140000	51813704	910	910	910	910	0
461	20230531	135900	51813704	910	910	910	910	92
462	20230531	135800	51729984	904	904	904	904	6
463	20230531	135700	51724560	904	904	904	904	0
464	20230531	135600	51724560	904	904	904	904	0
465	20230531	135500	51724560	904	904	904	904	0
466	20230531	135400	51724560	904	904	904	904	0
467	20230531	135300	51724560	904	904	904	904	0
468	20230531	135200	51724560	904	904	904	904	0
469	20230531	135100	51724560	904	909	909	904	788
470	20230531	135000	51011698	910	910	910	910	1
471	20230531	134900	51010788	909	909	909	909	0
472	20230531	134800	51010788	909	909	909	909	0
473	20230531	134700	51010788	909	909	909	909	0
474	20230531	134600	51010788	909	909	909	909	0
475	20230531	134500	51010788	909	909	909	909	0
476	20230531	134400	51010788	909	909	909	909	1
477	20230531	134300	51009879	909	910	910	909	24
478	20230531	134200	50988043	910	910	910	910	10
479	20230531	134100	50978943	910	910	910	910	5
480	20230531	134000	50974393	909	909	909	909	0
481	20230531	133900	50974393	909	909	909	909	0
482	20230531	133800	50974393	909	909	909	909	0
483	20230531	133700	50974393	909	909	909	909	0
484	20230531	133600	50974393	909	909	909	909	0
485	20230531	133500	50974393	909	909	909	909	0
486	20230531	133400	50974393	909	909	909	909	0
487	20230531	133300	50974393	909	909	909	909	0
488	20230531	133200	50974393	909	909	909	909	3
489	20230531	133100	50971666	909	909	909	909	2
490	20230531	133000	50969848	909	909	909	909	79
491	20230531	132900	50898037	907	907	907	907	0
492	20230531	132800	50898037	907	907	907	907	1
493	20230531	132700	50897130	904	904	904	904	0
494	20230531	132600	50897130	904	904	904	904	0
495	20230531	132500	50897130	904	904	904	904	0
496	20230531	132400	50897130	904	904	904	904	0
497	20230531	132300	50897130	904	904	904	904	0
498	20230531	132200	50897130	904	904	904	904	0
499	20230531	132100	50897130	904	904	904	904	0
500	20230531	132000	50897130	904	904	904	904	0
501	20230531	131900	50897130	904	904	904	904	0
502	20230531	131800	50897130	904	904	904	904	0
503	20230531	131700	50897130	904	904	904	904	0
504	20230531	131600	50897130	904	904	904	904	0
505	20230531	131500	50897130	904	904	904	904	0
506	20230531	131400	50897130	904	904	904	904	0
507	20230531	131300	50897130	904	904	904	904	80
508	20230531	131200	50824810	903	903	903	903	0
509	20230531	131100	50824810	903	909	909	902	3086
510	20230531	131000	48033970	913	913	913	913	0
511	20230531	130900	48033970	913	913	913	913	0
512	20230531	130800	48033970	913	913	913	913	0
513	20230531	130700	48033970	913	913	913	913	0
514	20230531	130600	48033970	913	913	913	913	0
515	20230531	130500	48033970	913	913	913	913	0
516	20230531	130400	48033970	913	913	913	913	0
517	20230531	130300	48033970	913	913	913	913	0
518	20230531	130200	48033970	913	913	913	913	0
519	20230531	130100	48033970	913	913	913	913	0
520	20230531	130000	48033970	913	913	913	913	0
521	20230531	125900	48033970	913	913	913	913	0
522	20230531	125800	48033970	913	913	913	913	0
523	20230531	125700	48033970	913	913	913	913	0
524	20230531	125600	48033970	913	913	913	913	0
525	20230531	125500	48033970	913	913	913	913	0
526	20230531	125400	48033970	913	913	913	913	0
527	20230531	125300	48033970	913	913	913	913	0
528	20230531	125200	48033970	913	913	913	913	0
529	20230531	125100	48033970	913	913	913	913	0
530	20230531	125000	48033970	913	913	913	913	0
531	20230531	124900	48033970	913	913	913	913	0
532	20230531	124800	48033970	913	913	913	913	1
533	20230531	124700	48033057	912	912	912	912	0
534	20230531	124600	48033057	912	912	912	912	0
535	20230531	124500	48033057	912	912	912	912	0
536	20230531	124400	48033057	912	912	912	912	0
537	20230531	124300	48033057	912	912	912	912	0
538	20230531	124200	48033057	912	912	912	912	0
539	20230531	124100	48033057	912	912	912	912	0
540	20230531	124000	48033057	912	912	912	912	0
541	20230531	123900	48033057	912	912	912	912	300
542	20230531	123800	47759457	912	912	912	912	2
543	20230531	123700	47757633	910	910	910	910	1674
544	20230531	123600	46234293	910	910	910	910	1303
545	20230531	123500	45048563	909	909	909	909	0
546	20230531	123400	45048563	909	909	909	909	0
547	20230531	123300	45048563	909	909	909	909	0
548	20230531	123200	45048563	909	909	909	909	0
549	20230531	123100	45048563	909	909	909	909	0
550	20230531	123000	45048563	909	909	909	909	0
551	20230531	122900	45048563	909	909	909	909	0
552	20230531	122800	45048563	909	909	909	909	0
553	20230531	122700	45048563	909	909	909	909	103
554	20230531	122600	44954936	910	910	910	910	0
555	20230531	122500	44954936	910	910	910	910	0
556	20230531	122400	44954936	910	910	910	910	0
557	20230531	122300	44954936	910	910	910	910	0
558	20230531	122200	44954936	910	910	910	910	0
559	20230531	122100	44954936	910	910	910	910	0
560	20230531	122000	44954936	910	910	910	910	0
561	20230531	121900	44954936	910	910	910	910	0
562	20230531	121800	44954936	910	910	910	910	1
563	20230531	121700	44954026	910	910	910	910	0
564	20230531	121600	44954026	910	910	910	910	0
565	20230531	121500	44954026	910	910	910	910	0
566	20230531	121400	44954026	910	910	910	910	0
567	20230531	121300	44954026	910	910	910	910	0
568	20230531	121200	44954026	910	910	910	910	0
569	20230531	121100	44954026	910	910	910	910	0
570	20230531	121000	44954026	910	910	910	910	0
571	20230531	120900	44954026	910	910	910	910	0
572	20230531	120800	44954026	910	910	910	910	1
573	20230531	120700	44953116	902	902	902	902	0
574	20230531	120600	44953116	902	902	902	902	0
575	20230531	120500	44953116	902	902	902	902	0
576	20230531	120400	44953116	902	902	902	902	0
577	20230531	120300	44953116	902	909	909	902	11001
578	20230531	120200	34997945	909	909	909	909	0
579	20230531	120100	34997945	909	909	909	909	0
580	20230531	120000	34997945	909	909	909	909	0
581	20230531	115900	34997945	909	909	909	909	0
582	20230531	115800	34997945	909	909	909	909	0
583	20230531	115700	34997945	909	909	909	909	0
584	20230531	115600	34997945	909	909	909	909	0
585	20230531	115500	34997945	909	909	909	909	430
586	20230531	115400	34607075	909	909	909	909	2070
587	20230531	115300	32725445	909	909	909	909	0
588	20230531	115200	32725445	909	909	909	909	0
589	20230531	115100	32725445	909	909	909	909	0
590	20230531	115000	32725445	909	909	909	909	0
591	20230531	114900	32725445	909	909	909	909	0
592	20230531	114800	32725445	909	909	909	909	3
593	20230531	114700	32722718	909	909	909	909	0
594	20230531	114600	32722718	909	909	909	909	0
595	20230531	114500	32722718	909	909	909	909	0
596	20230531	114400	32722718	909	909	909	909	0
597	20230531	114300	32722718	909	909	909	909	63
598	20230531	114200	32665451	910	910	910	910	0
599	20230531	114100	32665451	910	910	910	910	0
600	20230531	114000	32665451	910	910	910	910	0
601	20230531	113900	32665451	910	910	910	910	0
602	20230531	113800	32665451	910	910	910	910	0
603	20230531	113700	32665451	910	910	910	910	4
604	20230531	113600	32661811	908	908	908	908	0
605	20230531	113500	32661811	908	908	908	908	665
606	20230531	113400	32057991	908	908	908	908	1335
607	20230531	113300	30845811	907	907	907	907	0
608	20230531	113200	30845811	907	907	907	907	0
609	20230531	113100	30845811	907	907	907	907	0
610	20230531	113000	30845811	907	907	907	907	0
611	20230531	112900	30845811	907	907	907	907	0
612	20230531	112800	30845811	907	912	912	907	1499
613	20230531	112700	29486198	912	912	912	912	180
614	20230531	112600	29322038	912	912	912	912	32
615	20230531	112500	29292854	907	907	907	907	0
616	20230531	112400	29292854	907	907	907	907	0
617	20230531	112300	29292854	907	907	907	907	0
618	20230531	112200	29292854	907	907	907	907	0
619	20230531	112100	29292854	907	907	907	907	0
620	20230531	112000	29292854	907	907	907	907	0
621	20230531	111900	29292854	907	907	907	907	0
622	20230531	111800	29292854	907	907	907	907	0
623	20230531	111700	29292854	907	907	907	907	0
624	20230531	111600	29292854	907	907	907	907	0
625	20230531	111500	29292854	907	907	907	907	0
626	20230531	111400	29292854	907	907	907	907	0
627	20230531	111300	29292854	907	907	907	907	0
628	20230531	111200	29292854	907	907	907	907	0
629	20230531	111100	29292854	907	907	907	907	0
630	20230531	111000	29292854	907	907	907	907	0
631	20230531	110900	29292854	907	907	907	907	0
632	20230531	110800	29292854	907	910	910	907	10429
633	20230531	110700	19817060	910	910	910	910	0
634	20230531	110600	19817060	910	910	910	910	0
635	20230531	110500	19817060	910	910	910	910	0
636	20230531	110400	19817060	910	910	910	910	0
637	20230531	110300	19817060	910	910	910	910	1363
638	20230531	110200	18576730	911	911	911	911	71
639	20230531	110100	18512049	911	911	911	911	700
640	20230531	110000	17874349	912	912	912	912	0
641	20230531	105900	17874349	912	912	912	912	0
642	20230531	105800	17874349	912	912	912	912	20
643	20230531	105700	17856109	912	912	912	912	737
644	20230531	105600	17183965	913	913	913	913	0
645	20230531	105500	17183965	913	913	913	913	1077
646	20230531	105400	16200664	913	913	913	913	1000
647	20230531	105300	15287664	912	912	912	912	0
648	20230531	105200	15287664	912	912	912	912	0
649	20230531	105100	15287664	912	912	912	912	0
650	20230531	105000	15287664	912	912	912	912	0
651	20230531	104900	15287664	912	912	912	912	0
652	20230531	104800	15287664	912	912	912	912	0
653	20230531	104700	15287664	912	912	912	912	0
654	20230531	104600	15287664	912	912	912	912	0
655	20230531	104500	15287664	912	912	912	912	0
656	20230531	104400	15287664	912	912	912	912	0
657	20230531	104300	15287664	912	912	912	912	0
658	20230531	104200	15287664	912	912	912	912	0
659	20230531	104100	15287664	912	912	912	912	0
660	20230531	104000	15287664	912	912	912	912	0
661	20230531	103900	15287664	912	912	912	912	0
662	20230531	103800	15287664	912	912	912	912	0
663	20230531	103700	15287664	912	912	912	912	0
664	20230531	103600	15287664	912	912	912	912	0
665	20230531	103500	15287664	912	912	912	912	0
666	20230531	103400	15287664	912	912	912	912	0
667	20230531	103300	15287664	912	912	912	912	0
668	20230531	103200	15287664	912	912	912	912	0
669	20230531	103100	15287664	912	912	912	912	0
670	20230531	103000	15287664	912	912	912	912	0
671	20230531	102900	15287664	912	912	912	912	0
672	20230531	102800	15287664	912	912	912	912	0
673	20230531	102700	15287664	912	912	912	912	0
674	20230531	102600	15287664	912	912	912	912	0
675	20230531	102500	15287664	912	913	913	912	825
676	20230531	102400	14535263	916	916	916	916	0
677	20230531	102300	14535263	916	916	916	916	635
678	20230531	102200	13953603	916	916	916	916	0
679	20230531	102100	13953603	916	916	916	916	0
680	20230531	102000	13953603	916	916	916	916	0
681	20230531	101900	13953603	916	916	916	916	0
682	20230531	101800	13953603	916	916	916	916	0
683	20230531	101700	13953603	916	916	916	916	0
684	20230531	101600	13953603	916	916	916	916	0
685	20230531	101500	13953603	916	916	916	916	0
686	20230531	101400	13953603	916	916	916	916	423
687	20230531	101300	13566135	916	916	916	916	77
688	20230531	101200	13495603	916	916	916	916	0
689	20230531	101100	13495603	916	916	916	916	0
690	20230531	101000	13495603	916	916	916	916	0
691	20230531	100900	13495603	916	915	916	915	334
692	20230531	100800	13189663	916	916	916	916	0
693	20230531	100700	13189663	916	916	916	916	0
694	20230531	100600	13189663	916	916	916	916	0
695	20230531	100500	13189663	916	916	916	916	0
696	20230531	100400	13189663	916	916	916	916	0
697	20230531	100300	13189663	916	916	916	916	0
698	20230531	100200	13189663	916	916	916	916	0
699	20230531	100100	13189663	916	916	916	916	0
700	20230531	100000	13189663	916	916	916	916	0
701	20230531	095900	13189663	916	916	916	916	0
702	20230531	095800	13189663	916	916	916	916	0
703	20230531	095700	13189663	916	916	916	916	0
704	20230531	095600	13189663	916	916	916	916	1
705	20230531	095500	13188747	911	911	911	911	122
706	20230531	095400	13077605	910	910	910	910	0
707	20230531	095300	13077605	910	910	910	910	600
708	20230531	095200	12531605	910	910	910	910	0
709	20230531	095100	12531605	910	910	910	910	0
710	20230531	095000	12531605	910	918	919	910	1841
711	20230531	094900	10852493	920	920	920	920	0
712	20230531	094800	10852493	920	920	920	920	1137
713	20230531	094700	9806453	918	918	918	918	20
714	20230531	094600	9788093	918	918	918	918	0
715	20230531	094500	9788093	918	918	918	918	381
716	20230531	094400	9438335	919	919	919	919	0
717	20230531	094300	9438335	919	911	919	911	1000
718	20230531	094200	8523388	910	910	910	910	0
719	20230531	094100	8523388	910	910	910	910	0
720	20230531	094000	8523388	910	910	910	910	150
721	20230531	093900	8386888	910	910	910	910	0
722	20230531	093800	8386888	910	910	910	910	0
723	20230531	093700	8386888	910	910	910	910	0
724	20230531	093600	8386888	910	910	910	910	0
725	20230531	093500	8386888	910	910	910	910	0
726	20230531	093400	8386888	910	910	910	910	4817
727	20230531	093300	4003418	908	908	908	908	274
728	20230531	093200	3754626	908	908	908	908	0
729	20230531	093100	3754626	908	908	908	908	7
730	20230531	093000	3748270	908	908	908	908	949
731	20230531	092900	2886578	908	908	908	908	51
732	20230531	092800	2840270	907	907	907	907	0
733	20230531	092700	2840270	907	907	907	907	607
734	20230531	092600	2289721	907	907	907	907	0
735	20230531	092500	2289721	907	906	907	906	493
736	20230531	092400	1842670	905	905	905	905	0
737	20230531	092300	1842670	905	905	905	905	1507
738	20230531	092200	478835	904	904	904	904	0
739	20230531	092100	478835	904	904	904	904	0
740	20230531	092000	478835	904	904	904	904	0
741	20230531	091900	478835	904	904	904	904	0
742	20230531	091800	478835	904	904	904	904	0
743	20230531	091700	478835	904	904	904	904	0
744	20230531	091600	478835	904	904	904	904	0
745	20230531	091500	478835	904	904	904	904	0
746	20230531	091400	478835	904	904	904	904	1
747	20230531	091300	477931	904	904	904	904	0
748	20230531	091200	477931	904	904	904	904	0
749	20230531	091100	477931	904	907	907	904	224
750	20230531	091000	275399	908	908	908	908	142
751	20230531	090900	146463	910	910	910	910	0
752	20230531	090800	146463	910	910	910	910	0
753	20230531	090700	146463	910	910	910	910	0
754	20230531	090600	146463	910	910	910	910	0
755	20230531	090500	146463	910	909	910	909	11
756	20230531	090400	136455	907	907	907	907	0
757	20230531	090300	136455	907	907	907	907	0
758	20230531	090200	136455	907	910	910	907	20
759	20230531	090100	118300	910	910	910	910	0
760	20230531	090000	118300	910	910	910	910	130