KissMeData/084870/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	183700	71681215	1868	1868	1868	1868	3429
3	20230530	183600	71681215	1868	1868	1868	1868	0
4	20230530	183500	71681215	1868	1868	1868	1868	0
5	20230530	183400	71681215	1868	1868	1868	1868	0
6	20230530	183300	71681215	1868	1868	1868	1868	0
7	20230530	183200	71681215	1868	1868	1868	1868	0
8	20230530	183100	71681215	1868	1868	1868	1868	0
9	20230530	183000	71681215	1868	1868	1868	1868	0
10	20230530	182900	71681215	1868	1868	1868	1868	0
11	20230530	182800	71681215	1868	1868	1868	1868	0
12	20230530	182700	71681215	1868	1868	1868	1868	0
13	20230530	182600	71681215	1868	1868	1868	1868	0
14	20230530	182500	71681215	1868	1868	1868	1868	0
15	20230530	182400	71681215	1868	1868	1868	1868	0
16	20230530	182300	71681215	1868	1868	1868	1868	0
17	20230530	182200	71681215	1868	1868	1868	1868	0
18	20230530	182100	71681215	1868	1868	1868	1868	0
19	20230530	182000	71681215	1868	1868	1868	1868	0
20	20230530	181900	71681215	1868	1868	1868	1868	0
21	20230530	181800	71681215	1868	1868	1868	1868	0
22	20230530	181700	71681215	1868	1868	1868	1868	0
23	20230530	181600	71681215	1868	1868	1868	1868	0
24	20230530	181500	71681215	1868	1868	1868	1868	0
25	20230530	181400	71681215	1868	1868	1868	1868	0
26	20230530	181300	71681215	1868	1868	1868	1868	0
27	20230530	181200	71681215	1868	1868	1868	1868	0
28	20230530	181100	71681215	1868	1868	1868	1868	0
29	20230530	181000	71681215	1868	1868	1868	1868	0
30	20230530	180900	71681215	1868	1868	1868	1868	0
31	20230530	180800	71681215	1868	1868	1868	1868	0
32	20230530	180700	71681215	1868	1868	1868	1868	3429
33	20230530	180600	71681215	1868	1868	1868	1868	0
34	20230530	180500	71681215	1868	1868	1868	1868	0
35	20230530	180400	71681215	1868	1868	1868	1868	0
36	20230530	180300	71681215	1868	1868	1868	1868	0
37	20230530	180200	71681215	1868	1868	1868	1868	0
38	20230530	180100	71681215	1868	1868	1868	1868	0
39	20230530	180000	71681215	1868	1868	1868	1868	0
40	20230530	175900	71681215	1868	1868	1868	1868	0
41	20230530	175800	71681215	1868	1868	1868	1868	0
42	20230530	175700	71681215	1868	1868	1868	1868	0
43	20230530	175600	71681215	1868	1868	1868	1868	0
44	20230530	175500	71681215	1868	1868	1868	1868	0
45	20230530	175400	71681215	1868	1868	1868	1868	0
46	20230530	175300	71681215	1868	1868	1868	1868	0
47	20230530	175200	71681215	1868	1868	1868	1868	0
48	20230530	175100	71681215	1868	1868	1868	1868	0
49	20230530	175000	71681215	1868	1868	1868	1868	0
50	20230530	174900	71681215	1868	1868	1868	1868	0
51	20230530	174800	71681215	1868	1868	1868	1868	0
52	20230530	174700	71681215	1868	1868	1868	1868	0
53	20230530	174600	71681215	1868	1868	1868	1868	0
54	20230530	174500	71681215	1868	1868	1868	1868	0
55	20230530	174400	71681215	1868	1868	1868	1868	0
56	20230530	174300	71681215	1868	1868	1868	1868	0
57	20230530	174200	71681215	1868	1868	1868	1868	0
58	20230530	174100	71681215	1868	1868	1868	1868	0
59	20230530	174000	71681215	1868	1868	1868	1868	0
60	20230530	173900	71681215	1868	1868	1868	1868	0
61	20230530	173800	71681215	1868	1868	1868	1868	0
62	20230530	173700	71681215	1868	1868	1868	1868	3429
63	20230530	173600	71681215	1868	1868	1868	1868	0
64	20230530	173500	71681215	1868	1868	1868	1868	0
65	20230530	173400	71681215	1868	1868	1868	1868	0
66	20230530	173300	71681215	1868	1868	1868	1868	0
67	20230530	173200	71681215	1868	1868	1868	1868	0
68	20230530	173100	71681215	1868	1868	1868	1868	0
69	20230530	173000	71681215	1868	1868	1868	1868	0
70	20230530	172900	71681215	1868	1868	1868	1868	0
71	20230530	172800	71681215	1868	1868	1868	1868	0
72	20230530	172700	71681215	1868	1868	1868	1868	0
73	20230530	172600	71681215	1868	1868	1868	1868	0
74	20230530	172500	71681215	1868	1868	1868	1868	0
75	20230530	172400	71681215	1868	1868	1868	1868	0
76	20230530	172300	71681215	1868	1868	1868	1868	0
77	20230530	172200	71681215	1868	1868	1868	1868	0
78	20230530	172100	71681215	1868	1868	1868	1868	0
79	20230530	172000	71681215	1868	1868	1868	1868	0
80	20230530	171900	71681215	1868	1868	1868	1868	0
81	20230530	171800	71681215	1868	1868	1868	1868	0
82	20230530	171700	71681215	1868	1868	1868	1868	0
83	20230530	171600	71681215	1868	1868	1868	1868	0
84	20230530	171500	71681215	1868	1868	1868	1868	0
85	20230530	171400	71681215	1868	1868	1868	1868	0
86	20230530	171300	71681215	1868	1868	1868	1868	0
87	20230530	171200	71681215	1868	1868	1868	1868	0
88	20230530	171100	71681215	1868	1868	1868	1868	0
89	20230530	171000	71681215	1868	1868	1868	1868	0
90	20230530	170900	71681215	1868	1868	1868	1868	0
91	20230530	170800	71681215	1868	1868	1868	1868	0
92	20230530	170700	71681215	1868	1868	1868	1868	3429
93	20230530	170600	71681215	1868	1868	1868	1868	0
94	20230530	170500	71681215	1868	1868	1868	1868	0
95	20230530	170400	71681215	1868	1868	1868	1868	0
96	20230530	170300	71681215	1868	1868	1868	1868	0
97	20230530	170200	71681215	1868	1868	1868	1868	0
98	20230530	170100	71681215	1868	1868	1868	1868	0
99	20230530	170000	71681215	1868	1868	1868	1868	0
100	20230530	165900	71681215	1868	1868	1868	1868	0
101	20230530	165800	71681215	1868	1868	1868	1868	0
102	20230530	165700	71681215	1868	1868	1868	1868	0
103	20230530	165600	71681215	1868	1868	1868	1868	0
104	20230530	165500	71681215	1868	1868	1868	1868	0
105	20230530	165400	71681215	1868	1868	1868	1868	0
106	20230530	165300	71681215	1868	1868	1868	1868	0
107	20230530	165200	71681215	1868	1868	1868	1868	0
108	20230530	165100	71681215	1868	1868	1868	1868	0
109	20230530	165000	71681215	1868	1868	1868	1868	0
110	20230530	164900	71681215	1868	1868	1868	1868	0
111	20230530	164800	71681215	1868	1868	1868	1868	0
112	20230530	164700	71681215	1868	1868	1868	1868	0
113	20230530	164600	71681215	1868	1868	1868	1868	0
114	20230530	164500	71681215	1868	1868	1868	1868	0
115	20230530	164400	71681215	1868	1868	1868	1868	0
116	20230530	164300	71681215	1868	1868	1868	1868	0
117	20230530	164200	71681215	1868	1868	1868	1868	0
118	20230530	164100	71681215	1868	1868	1868	1868	0
119	20230530	164000	71681215	1868	1868	1868	1868	0
120	20230530	163900	71681215	1868	1868	1868	1868	0
121	20230530	163800	71681215	1868	1868	1868	1868	0
122	20230530	163700	71681215	1868	1868	1868	1868	3429
123	20230530	163600	71681215	1868	1868	1868	1868	0
124	20230530	163500	71681215	1868	1868	1868	1868	0
125	20230530	163400	71681215	1868	1868	1868	1868	0
126	20230530	163300	71681215	1868	1868	1868	1868	0
127	20230530	163200	71681215	1868	1868	1868	1868	0
128	20230530	163100	71681215	1868	1868	1868	1868	0
129	20230530	163000	71681215	1868	1868	1868	1868	0
130	20230530	162900	71681215	1868	1868	1868	1868	0
131	20230530	162800	71681215	1868	1868	1868	1868	0
132	20230530	162700	71681215	1868	1868	1868	1868	0
133	20230530	162600	71681215	1868	1868	1868	1868	0
134	20230530	162500	71681215	1868	1868	1868	1868	0
135	20230530	162400	71681215	1868	1868	1868	1868	0
136	20230530	162300	71681215	1868	1868	1868	1868	0
137	20230530	162200	71681215	1868	1868	1868	1868	0
138	20230530	162100	71681215	1868	1868	1868	1868	0
139	20230530	162000	71681215	1868	1868	1868	1868	0
140	20230530	161900	71681215	1868	1868	1868	1868	0
141	20230530	161800	71681215	1868	1868	1868	1868	0
142	20230530	161700	71681215	1868	1868	1868	1868	0
143	20230530	161600	71681215	1868	1868	1868	1868	0
144	20230530	161500	71681215	1868	1868	1868	1868	0
145	20230530	161400	71681215	1868	1868	1868	1868	0
146	20230530	161300	71681215	1868	1868	1868	1868	0
147	20230530	161200	71681215	1868	1868	1868	1868	0
148	20230530	161100	71681215	1868	1868	1868	1868	0
149	20230530	161000	71681215	1868	1868	1868	1868	0
150	20230530	160900	71681215	1868	1868	1868	1868	0
151	20230530	160800	71681215	1868	1868	1868	1868	0
152	20230530	160700	71681215	1868	1868	1868	1868	3429
153	20230530	160600	71681215	1868	1868	1868	1868	0
154	20230530	160500	71681215	1868	1868	1868	1868	0
155	20230530	160400	71681215	1868	1868	1868	1868	0
156	20230530	160300	71681215	1868	1868	1868	1868	0
157	20230530	160200	71681215	1868	1868	1868	1868	0
158	20230530	160100	71681215	1868	1868	1868	1868	0
159	20230530	160000	71681215	1868	1868	1868	1868	0
160	20230530	155900	71681215	1868	1868	1868	1868	0
161	20230530	155800	71681215	1868	1868	1868	1868	0
162	20230530	155700	71681215	1868	1868	1868	1868	0
163	20230530	155600	71681215	1868	1868	1868	1868	0
164	20230530	155500	71681215	1868	1868	1868	1868	0
165	20230530	155400	71681215	1868	1868	1868	1868	0
166	20230530	155300	71681215	1868	1868	1868	1868	0
167	20230530	155200	71681215	1868	1868	1868	1868	0
168	20230530	155100	71681215	1868	1868	1868	1868	0
169	20230530	155000	71681215	1868	1868	1868	1868	0
170	20230530	154900	71681215	1868	1868	1868	1868	0
171	20230530	154800	71681215	1868	1868	1868	1868	0
172	20230530	154700	71681215	1868	1868	1868	1868	0
173	20230530	154600	71681215	1868	1868	1868	1868	0
174	20230530	154500	71681215	1868	1868	1868	1868	0
175	20230530	154400	71681215	1868	1868	1868	1868	0
176	20230530	154300	71681215	1868	1868	1868	1868	0
177	20230530	154200	71681215	1868	1868	1868	1868	0
178	20230530	154100	71681215	1868	1868	1868	1868	0
179	20230530	154000	71681215	1868	1868	1868	1868	0
180	20230530	153900	71681215	1868	1868	1868	1868	0
181	20230530	153800	71681215	1868	1868	1868	1868	0
182	20230530	153700	71681215	1868	1868	1868	1868	3429
183	20230530	153600	71681215	1868	1868	1868	1868	0
184	20230530	153500	71681215	1868	1868	1868	1868	0
185	20230530	153400	71681215	1868	1868	1868	1868	0
186	20230530	153300	71681215	1868	1868	1868	1868	0
187	20230530	153200	71681215	1868	1868	1868	1868	0
188	20230530	153100	71681215	1868	1868	1868	1868	0
189	20230530	153000	71681215	1868	1868	1868	1868	3429
190	20230530	152900	65275843	1856	1856	1856	1856	0
191	20230530	152800	65275843	1856	1856	1856	1856	0
192	20230530	152700	65275843	1856	1856	1856	1856	0
193	20230530	152600	65275843	1856	1856	1856	1856	0
194	20230530	152500	65275843	1856	1856	1856	1856	0
195	20230530	152400	65275843	1856	1856	1856	1856	0
196	20230530	152300	65275843	1856	1856	1856	1856	0
197	20230530	152200	65275843	1856	1856	1856	1856	0
198	20230530	152100	65275843	1856	1856	1856	1856	0
199	20230530	152000	65275843	1856	1856	1856	1856	0
200	20230530	151900	65275843	1856	1859	1859	1856	24
201	20230530	151800	65231254	1859	1867	1868	1859	257
202	20230530	151700	64751317	1868	1862	1868	1862	1257
203	20230530	151600	62404007	1859	1868	1868	1858	32
204	20230530	151500	62344278	1856	1856	1857	1856	131
205	20230530	151400	62101132	1856	1855	1856	1855	87
206	20230530	151300	61939744	1855	1855	1855	1855	0
207	20230530	151200	61939744	1855	1855	1855	1855	0
208	20230530	151100	61939744	1855	1855	1855	1855	0
209	20230530	151000	61939744	1855	1855	1855	1855	0
210	20230530	150900	61939744	1855	1855	1855	1855	0
211	20230530	150800	61939744	1855	1855	1855	1855	0
212	20230530	150700	61939744	1855	1855	1855	1855	0
213	20230530	150600	61939744	1855	1855	1855	1855	0
214	20230530	150500	61939744	1855	1855	1855	1855	1500
215	20230530	150400	59157244	1855	1855	1855	1855	27
216	20230530	150300	59107159	1855	1855	1855	1855	0
217	20230530	150200	59107159	1855	1855	1855	1855	0
218	20230530	150100	59107159	1855	1855	1855	1855	0
219	20230530	150000	59107159	1855	1855	1855	1855	0
220	20230530	145900	59107159	1855	1855	1855	1855	0
221	20230530	145800	59107159	1855	1855	1855	1855	0
222	20230530	145700	59107159	1855	1855	1855	1855	1
223	20230530	145600	59105304	1852	1852	1852	1852	62
224	20230530	145500	58990480	1852	1852	1852	1852	52
225	20230530	145400	58894176	1851	1851	1851	1851	0
226	20230530	145300	58894176	1851	1851	1851	1851	0
227	20230530	145200	58894176	1851	1851	1851	1851	0
228	20230530	145100	58894176	1851	1851	1851	1851	0
229	20230530	145000	58894176	1851	1855	1855	1851	319
230	20230530	144900	58303000	1855	1854	1855	1854	225
231	20230530	144800	57885800	1854	1854	1854	1854	0
232	20230530	144700	57885800	1854	1854	1854	1854	27
233	20230530	144600	57835742	1854	1854	1854	1854	23
234	20230530	144500	57793100	1853	1853	1853	1853	0
235	20230530	144400	57793100	1853	1853	1853	1853	0
236	20230530	144300	57793100	1853	1853	1853	1853	43
237	20230530	144200	57713421	1854	1854	1854	1854	0
238	20230530	144100	57713421	1854	1854	1854	1854	223
239	20230530	144000	57299979	1853	1853	1853	1853	0
240	20230530	143900	57299979	1853	1853	1853	1853	0
241	20230530	143800	57299979	1853	1853	1853	1853	0
242	20230530	143700	57299979	1853	1853	1853	1853	1
243	20230530	143600	57298126	1853	1853	1853	1853	0
244	20230530	143500	57298126	1853	1853	1853	1853	24
245	20230530	143400	57253654	1853	1853	1853	1853	0
246	20230530	143300	57253654	1853	1852	1853	1852	838
247	20230530	143200	55701640	1850	1850	1850	1850	0
248	20230530	143100	55701640	1850	1850	1850	1850	849
249	20230530	143000	54130990	1852	1851	1852	1851	23
250	20230530	142900	54088413	1851	1851	1851	1851	343
251	20230530	142800	53453520	1850	1850	1850	1850	0
252	20230530	142700	53453520	1850	1850	1850	1850	0
253	20230530	142600	53453520	1850	1850	1850	1850	0
254	20230530	142500	53453520	1850	1850	1850	1850	0
255	20230530	142400	53453520	1850	1850	1850	1850	0
256	20230530	142300	53453520	1850	1850	1850	1850	4
257	20230530	142200	53446120	1851	1851	1851	1851	0
258	20230530	142100	53446120	1851	1851	1851	1851	0
259	20230530	142000	53446120	1851	1851	1851	1851	0
260	20230530	141900	53446120	1851	1851	1851	1851	0
261	20230530	141800	53446120	1851	1851	1851	1851	0
262	20230530	141700	53446120	1851	1851	1851	1851	24
263	20230530	141600	53401696	1851	1851	1851	1851	0
264	20230530	141500	53401696	1851	1851	1851	1851	228
265	20230530	141400	52979668	1851	1851	1851	1851	23
266	20230530	141300	52937095	1850	1850	1850	1850	0
267	20230530	141200	52937095	1850	1850	1850	1850	0
268	20230530	141100	52937095	1850	1850	1850	1850	1
269	20230530	141000	52935245	1851	1851	1851	1851	0
270	20230530	140900	52935245	1851	1851	1851	1851	0
271	20230530	140800	52935245	1851	1851	1851	1851	0
272	20230530	140700	52935245	1851	1851	1851	1851	0
273	20230530	140600	52935245	1851	1851	1851	1851	27
274	20230530	140500	52885268	1851	1851	1851	1851	29
275	20230530	140400	52831589	1851	1851	1851	1851	0
276	20230530	140300	52831589	1851	1851	1851	1851	200
277	20230530	140200	52461389	1851	1851	1851	1851	0
278	20230530	140100	52461389	1851	1851	1851	1851	154
279	20230530	140000	52176335	1851	1851	1851	1851	0
280	20230530	135900	52176335	1851	1851	1851	1851	0
281	20230530	135800	52176335	1851	1851	1851	1851	23
282	20230530	135700	52133762	1851	1851	1851	1851	0
283	20230530	135600	52133762	1851	1851	1851	1851	27
284	20230530	135500	52083785	1851	1851	1851	1851	0
285	20230530	135400	52083785	1851	1851	1851	1851	0
286	20230530	135300	52083785	1851	1851	1851	1851	0
287	20230530	135200	52083785	1851	1851	1851	1851	17
288	20230530	135100	52052318	1846	1846	1846	1846	205
289	20230530	135000	51673888	1846	1846	1846	1846	130
290	20230530	134900	51433908	1846	1846	1846	1846	0
291	20230530	134800	51433908	1846	1846	1846	1846	0
292	20230530	134700	51433908	1846	1846	1846	1846	0
293	20230530	134600	51433908	1846	1846	1846	1846	27
294	20230530	134500	51384066	1846	1846	1846	1846	4
295	20230530	134400	51376682	1846	1846	1846	1846	0
296	20230530	134300	51376682	1846	1846	1846	1846	0
297	20230530	134200	51376682	1846	1846	1846	1846	23
298	20230530	134100	51334224	1846	1846	1846	1846	0
299	20230530	134000	51334224	1846	1846	1846	1846	0
300	20230530	133900	51334224	1846	1846	1846	1846	0
301	20230530	133800	51334224	1846	1845	1846	1845	500
302	20230530	133700	50411481	1845	1845	1845	1845	27
303	20230530	133600	50361666	1845	1845	1845	1845	125
304	20230530	133500	50131041	1841	1841	1841	1841	0
305	20230530	133400	50131041	1841	1841	1841	1841	0
306	20230530	133300	50131041	1841	1841	1841	1841	0
307	20230530	133200	50131041	1841	1841	1841	1841	0
308	20230530	133100	50131041	1841	1841	1841	1841	0
309	20230530	133000	50131041	1841	1841	1841	1841	0
310	20230530	132900	50131041	1841	1848	1848	1841	539
311	20230530	132800	49137073	1848	1848	1848	1848	269
312	20230530	132700	48639961	1851	1851	1851	1851	27
313	20230530	132600	48589984	1851	1851	1851	1851	23
314	20230530	132500	48547411	1851	1851	1851	1851	0
315	20230530	132400	48547411	1851	1851	1851	1851	0
316	20230530	132300	48547411	1851	1851	1851	1851	0
317	20230530	132200	48547411	1851	1851	1851	1851	0
318	20230530	132100	48547411	1851	1851	1851	1851	0
319	20230530	132000	48547411	1851	1851	1851	1851	0
320	20230530	131900	48547411	1851	1851	1851	1851	0
321	20230530	131800	48547411	1851	1851	1851	1851	0
322	20230530	131700	48547411	1851	1851	1851	1851	27
323	20230530	131600	48497434	1852	1852	1852	1852	0
324	20230530	131500	48497434	1852	1852	1852	1852	0
325	20230530	131400	48497434	1852	1852	1852	1852	0
326	20230530	131300	48497434	1852	1852	1852	1852	0
327	20230530	131200	48497434	1852	1852	1852	1852	0
328	20230530	131100	48497434	1852	1852	1852	1852	0
329	20230530	131000	48497434	1852	1852	1852	1852	24
330	20230530	130900	48452986	1847	1847	1847	1847	0
331	20230530	130800	48452986	1847	1847	1847	1847	0
332	20230530	130700	48452986	1847	1847	1847	1847	0
333	20230530	130600	48452986	1847	1846	1847	1846	1381
334	20230530	130500	45902479	1846	1846	1846	1846	0
335	20230530	130400	45902479	1846	1846	1846	1846	68
336	20230530	130300	45776951	1846	1846	1846	1846	0
337	20230530	130200	45776951	1846	1846	1846	1846	0
338	20230530	130100	45776951	1846	1846	1846	1846	0
339	20230530	130000	45776951	1846	1846	1846	1846	0
340	20230530	125900	45776951	1846	1846	1846	1846	0
341	20230530	125800	45776951	1846	1846	1846	1846	0
342	20230530	125700	45776951	1846	1846	1846	1846	737
343	20230530	125600	44416449	1846	1846	1846	1846	414
344	20230530	125500	43652205	1846	1846	1846	1846	0
345	20230530	125400	43652205	1846	1846	1846	1846	24
346	20230530	125300	43607901	1841	1841	1841	1841	0
347	20230530	125200	43607901	1841	1841	1841	1841	0
348	20230530	125100	43607901	1841	1841	1841	1841	0
349	20230530	125000	43607901	1841	1841	1841	1841	0
350	20230530	124900	43607901	1841	1841	1841	1841	0
351	20230530	124800	43607901	1841	1846	1846	1841	2452
352	20230530	124700	39085608	1849	1849	1849	1849	0
353	20230530	124600	39085608	1849	1849	1849	1849	0
354	20230530	124500	39085608	1849	1849	1849	1849	0
355	20230530	124400	39085608	1849	1851	1851	1849	1057
356	20230530	124300	37129551	1853	1853	1853	1853	0
357	20230530	124200	37129551	1853	1853	1853	1853	0
358	20230530	124100	37129551	1853	1853	1853	1853	0
359	20230530	124000	37129551	1853	1853	1853	1853	0
360	20230530	123900	37129551	1853	1853	1853	1853	27
361	20230530	123800	37079520	1853	1853	1853	1853	24
362	20230530	123700	37035048	1851	1851	1851	1851	0
363	20230530	123600	37035048	1851	1851	1851	1851	0
364	20230530	123500	37035048	1851	1851	1851	1851	0
365	20230530	123400	37035048	1851	1851	1851	1851	164
366	20230530	123300	36731484	1853	1853	1853	1853	0
367	20230530	123200	36731484	1853	1853	1853	1853	0
368	20230530	123100	36731484	1853	1853	1853	1853	0
369	20230530	123000	36731484	1853	1853	1853	1853	42
370	20230530	122900	36653658	1853	1853	1853	1853	47
371	20230530	122800	36566567	1853	1853	1853	1853	0
372	20230530	122700	36566567	1853	1853	1853	1853	0
373	20230530	122600	36566567	1853	1853	1853	1853	0
374	20230530	122500	36566567	1853	1853	1853	1853	0
375	20230530	122400	36566567	1853	1853	1853	1853	0
376	20230530	122300	36566567	1853	1853	1853	1853	0
377	20230530	122200	36566567	1853	1853	1853	1853	24
378	20230530	122100	36522095	1853	1853	1853	1853	0
379	20230530	122000	36522095	1853	1853	1853	1853	0
380	20230530	121900	36522095	1853	1853	1853	1853	27
381	20230530	121800	36472064	1854	1854	1854	1854	0
382	20230530	121700	36472064	1854	1854	1854	1854	0
383	20230530	121600	36472064	1854	1854	1854	1854	0
384	20230530	121500	36472064	1854	1854	1854	1854	0
385	20230530	121400	36472064	1854	1854	1854	1854	0
386	20230530	121300	36472064	1854	1854	1854	1854	60
387	20230530	121200	36360824	1854	1854	1854	1854	0
388	20230530	121100	36360824	1854	1854	1854	1854	0
389	20230530	121000	36360824	1854	1854	1854	1854	0
390	20230530	120900	36360824	1854	1854	1854	1854	81
391	20230530	120800	36210650	1854	1854	1854	1854	72
392	20230530	120700	36077162	1855	1855	1855	1855	0
393	20230530	120600	36077162	1855	1855	1855	1855	24
394	20230530	120500	36032642	1855	1855	1855	1855	0
395	20230530	120400	36032642	1855	1855	1855	1855	0
396	20230530	120300	36032642	1855	1855	1855	1855	0
397	20230530	120200	36032642	1855	1855	1855	1855	0
398	20230530	120100	36032642	1855	1855	1855	1855	1
399	20230530	120000	36030787	1854	1854	1854	1854	0
400	20230530	115900	36030787	1854	1854	1854	1854	0
401	20230530	115800	36030787	1854	1854	1854	1854	0
402	20230530	115700	36030787	1854	1854	1854	1854	0
403	20230530	115600	36030787	1854	1854	1854	1854	0
404	20230530	115500	36030787	1854	1854	1854	1854	0
405	20230530	115400	36030787	1854	1854	1854	1854	0
406	20230530	115300	36030787	1854	1854	1854	1854	0
407	20230530	115200	36030787	1854	1854	1854	1854	0
408	20230530	115100	36030787	1854	1854	1854	1854	0
409	20230530	115000	36030787	1854	1852	1854	1852	27
410	20230530	114900	35980753	1852	1852	1852	1852	0
411	20230530	114800	35980753	1852	1852	1852	1852	0
412	20230530	114700	35980753	1852	1852	1852	1852	0
413	20230530	114600	35980753	1852	1852	1852	1852	0
414	20230530	114500	35980753	1852	1852	1852	1852	0
415	20230530	114400	35980753	1852	1852	1852	1852	0
416	20230530	114300	35980753	1852	1853	1853	1851	20
417	20230530	114200	35943714	1851	1851	1851	1851	0
418	20230530	114100	35943714	1851	1851	1851	1851	0
419	20230530	114000	35943714	1851	1851	1851	1851	0
420	20230530	113900	35943714	1851	1851	1851	1851	0
421	20230530	113800	35943714	1851	1851	1851	1851	0
422	20230530	113700	35943714	1851	1851	1851	1851	0
423	20230530	113600	35943714	1851	1851	1851	1851	0
424	20230530	113500	35943714	1851	1851	1851	1851	3
425	20230530	113400	35938161	1851	1854	1868	1851	26
426	20230530	113300	35889665	1853	1853	1853	1853	0
427	20230530	113200	35889665	1853	1853	1853	1853	0
428	20230530	113100	35889665	1853	1854	1854	1853	105
429	20230530	113000	35695040	1853	1853	1853	1853	0
430	20230530	112900	35695040	1853	1853	1853	1853	758
431	20230530	112800	34290466	1850	1850	1850	1850	0
432	20230530	112700	34290466	1850	1850	1850	1850	30
433	20230530	112600	34234966	1850	1850	1850	1850	0
434	20230530	112500	34234966	1850	1850	1850	1850	0
435	20230530	112400	34234966	1850	1850	1850	1850	2
436	20230530	112300	34231266	1854	1862	1862	1854	1050
437	20230530	112200	32278647	1867	1867	1867	1867	0
438	20230530	112100	32278647	1867	1867	1867	1867	27
439	20230530	112000	32228238	1868	1868	1868	1868	0
440	20230530	111900	32228238	1868	1868	1868	1868	0
441	20230530	111800	32228238	1868	1868	1868	1868	24
442	20230530	111700	32183406	1854	1854	1854	1854	0
443	20230530	111600	32183406	1854	1854	1854	1854	0
444	20230530	111500	32183406	1854	1854	1854	1854	0
445	20230530	111400	32183406	1854	1854	1854	1854	0
446	20230530	111300	32183406	1854	1854	1854	1854	0
447	20230530	111200	32183406	1854	1854	1854	1854	0
448	20230530	111100	32183406	1854	1854	1854	1854	0
449	20230530	111000	32183406	1854	1854	1854	1854	0
450	20230530	110900	32183406	1854	1854	1854	1854	0
451	20230530	110800	32183406	1854	1854	1854	1854	0
452	20230530	110700	32183406	1854	1853	1854	1853	474
453	20230530	110600	31304976	1853	1849	1853	1849	5000
454	20230530	110500	22040684	1849	1849	1849	1849	0
455	20230530	110400	22040684	1849	1849	1849	1849	0
456	20230530	110300	22040684	1849	1849	1849	1849	0
457	20230530	110200	22040684	1849	1849	1849	1849	51
458	20230530	110100	21946385	1848	1848	1848	1848	0
459	20230530	110000	21946385	1848	1848	1848	1848	0
460	20230530	105900	21946385	1848	1848	1848	1848	95
461	20230530	105800	21770825	1848	1848	1848	1848	0
462	20230530	105700	21770825	1848	1848	1848	1848	0
463	20230530	105600	21770825	1848	1848	1848	1848	0
464	20230530	105500	21770825	1848	1848	1848	1848	54
465	20230530	105400	21671033	1848	1848	1848	1848	0
466	20230530	105300	21671033	1848	1848	1848	1848	0
467	20230530	105200	21671033	1848	1848	1848	1848	28
468	20230530	105100	21619289	1848	1848	1848	1848	0
469	20230530	105000	21619289	1848	1848	1848	1848	0
470	20230530	104900	21619289	1848	1848	1848	1848	0
471	20230530	104800	21619289	1848	1848	1848	1848	0
472	20230530	104700	21619289	1848	1848	1848	1848	0
473	20230530	104600	21619289	1848	1848	1848	1848	24
474	20230530	104500	21574937	1848	1848	1848	1848	0
475	20230530	104400	21574937	1848	1848	1848	1848	0
476	20230530	104300	21574937	1848	1848	1848	1848	0
477	20230530	104200	21574937	1848	1848	1848	1848	28
478	20230530	104100	21523193	1848	1848	1848	1848	0
479	20230530	104000	21523193	1848	1848	1848	1848	0
480	20230530	103900	21523193	1848	1848	1848	1848	0
481	20230530	103800	21523193	1848	1848	1848	1848	0
482	20230530	103700	21523193	1848	1848	1848	1848	0
483	20230530	103600	21523193	1848	1848	1848	1848	1
484	20230530	103500	21521345	1849	1849	1849	1849	0
485	20230530	103400	21521345	1849	1849	1849	1849	0
486	20230530	103300	21521345	1849	1848	1849	1848	28
487	20230530	103200	21469574	1849	1849	1849	1849	0
488	20230530	103100	21469574	1849	1849	1849	1849	0
489	20230530	103000	21469574	1849	1849	1849	1849	24
490	20230530	102900	21425198	1845	1845	1845	1845	0
491	20230530	102800	21425198	1845	1845	1845	1845	0
492	20230530	102700	21425198	1845	1845	1845	1845	0
493	20230530	102600	21425198	1845	1845	1845	1845	0
494	20230530	102500	21425198	1845	1845	1845	1845	73
495	20230530	102400	21290513	1850	1850	1850	1850	0
496	20230530	102300	21290513	1850	1850	1850	1850	0
497	20230530	102200	21290513	1850	1850	1850	1850	0
498	20230530	102100	21290513	1850	1850	1850	1850	0
499	20230530	102000	21290513	1850	1850	1850	1850	0
500	20230530	101900	21290513	1850	1850	1850	1850	0
501	20230530	101800	21290513	1850	1850	1850	1850	0
502	20230530	101700	21290513	1850	1850	1850	1850	0
503	20230530	101600	21290513	1850	1850	1850	1850	0
504	20230530	101500	21290513	1850	1850	1850	1850	0
505	20230530	101400	21290513	1850	1850	1850	1850	24
506	20230530	101300	21246113	1848	1848	1848	1848	0
507	20230530	101200	21246113	1848	1848	1848	1848	0
508	20230530	101100	21246113	1848	1848	1848	1848	0
509	20230530	101000	21246113	1848	1848	1848	1848	0
510	20230530	100900	21246113	1848	1848	1848	1848	0
511	20230530	100800	21246113	1848	1848	1848	1848	0
512	20230530	100700	21246113	1848	1848	1848	1848	0
513	20230530	100600	21246113	1848	1848	1848	1848	0
514	20230530	100500	21246113	1848	1848	1848	1848	0
515	20230530	100400	21246113	1848	1848	1848	1848	0
516	20230530	100300	21246113	1848	1848	1848	1848	0
517	20230530	100200	21246113	1848	1848	1848	1848	0
518	20230530	100100	21246113	1848	1848	1848	1848	0
519	20230530	100000	21246113	1848	1848	1848	1848	0
520	20230530	095900	21246113	1848	1848	1848	1848	0
521	20230530	095800	21246113	1848	1848	1848	1848	24
522	20230530	095700	21201761	1848	1848	1848	1848	0
523	20230530	095600	21201761	1848	1848	1848	1848	0
524	20230530	095500	21201761	1848	1848	1848	1848	0
525	20230530	095400	21201761	1848	1848	1848	1848	0
526	20230530	095300	21201761	1848	1848	1848	1848	0
527	20230530	095200	21201761	1848	1848	1848	1848	0
528	20230530	095100	21201761	1848	1848	1848	1848	0
529	20230530	095000	21201761	1848	1848	1848	1848	0
530	20230530	094900	21201761	1848	1848	1848	1848	0
531	20230530	094800	21201761	1848	1848	1848	1848	0
532	20230530	094700	21201761	1848	1848	1848	1848	0
533	20230530	094600	21201761	1848	1848	1848	1848	0
534	20230530	094500	21201761	1848	1848	1848	1848	0
535	20230530	094400	21201761	1848	1848	1848	1848	0
536	20230530	094300	21201761	1848	1848	1848	1848	0
537	20230530	094200	21201761	1848	1847	1848	1847	24
538	20230530	094100	21157411	1843	1843	1843	1843	0
539	20230530	094000	21157411	1843	1843	1843	1843	0
540	20230530	093900	21157411	1843	1843	1843	1843	0
541	20230530	093800	21157411	1843	1843	1843	1843	16
542	20230530	093700	21127923	1848	1848	1848	1848	1
543	20230530	093600	21126075	1848	1848	1848	1848	0
544	20230530	093500	21126075	1848	1848	1848	1848	1
545	20230530	093400	21124227	1847	1847	1847	1847	0
546	20230530	093300	21124227	1847	1847	1847	1847	0
547	20230530	093200	21124227	1847	1847	1847	1847	10
548	20230530	093100	21105757	1847	1847	1847	1847	0
549	20230530	093000	21105757	1847	1847	1847	1847	0
550	20230530	092900	21105757	1847	1847	1847	1847	0
551	20230530	092800	21105757	1847	1847	1847	1847	6
552	20230530	092700	21094675	1846	1846	1846	1846	0
553	20230530	092600	21094675	1846	1846	1846	1846	1004
554	20230530	092500	19241291	1846	1846	1846	1846	0
555	20230530	092400	19241291	1846	1846	1846	1846	0
556	20230530	092300	19241291	1846	1846	1846	1846	0
557	20230530	092200	19241291	1846	1846	1846	1846	0
558	20230530	092100	19241291	1846	1846	1846	1846	0
559	20230530	092000	19241291	1846	1846	1846	1846	1100
560	20230530	091900	17210691	1846	1842	1846	1842	3190
561	20230530	091800	11323990	1844	1844	1844	1844	3
562	20230530	091700	11318458	1842	1843	1843	1842	991
563	20230530	091600	9492063	1840	1840	1840	1840	244
564	20230530	091500	9043103	1840	1840	1840	1840	101
565	20230530	091400	8857263	1840	1840	1840	1840	1
566	20230530	091300	8855423	1837	1837	1837	1837	0
567	20230530	091200	8855423	1837	1837	1837	1837	1034
568	20230530	091100	6955965	1837	1837	1837	1837	0
569	20230530	091000	6955965	1837	1837	1837	1837	27
570	20230530	090900	6906366	1837	1837	1837	1837	190
571	20230530	090800	6557336	1837	1837	1837	1837	0
572	20230530	090700	6557336	1837	1837	1837	1837	0
573	20230530	090600	6557336	1837	1838	1838	1837	109
574	20230530	090500	6357057	1842	1849	1849	1842	888
575	20230530	090400	4721221	1845	1845	1845	1845	492
576	20230530	090300	3813481	1845	1845	1845	1845	50
577	20230530	090200	3721231	1842	1842	1842	1842	0
578	20230530	090100	3721231	1842	1850	1866	1840	670
579	20230530	090000	2486214	1854	1854	1854	1854	1341