KissMeData/048830/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	181300	78012517	1892	1892	1892	1892	1890
3	20230530	181200	78012517	1892	1892	1892	1892	0
4	20230530	181100	78012517	1892	1892	1892	1892	0
5	20230530	181000	78012517	1892	1892	1892	1892	0
6	20230530	180900	78012517	1892	1892	1892	1892	0
7	20230530	180800	78012517	1892	1892	1892	1892	0
8	20230530	180700	78012517	1892	1892	1892	1892	0
9	20230530	180600	78012517	1892	1892	1892	1892	0
10	20230530	180500	78012517	1892	1892	1892	1892	0
11	20230530	180400	78012517	1892	1892	1892	1892	0
12	20230530	180300	78012517	1892	1892	1892	1892	0
13	20230530	180200	78012517	1892	1892	1892	1892	0
14	20230530	180100	78012517	1892	1892	1892	1892	0
15	20230530	180000	78012517	1892	1892	1892	1892	0
16	20230530	175900	78012517	1892	1892	1892	1892	0
17	20230530	175800	78012517	1892	1892	1892	1892	0
18	20230530	175700	78012517	1892	1892	1892	1892	0
19	20230530	175600	78012517	1892	1892	1892	1892	0
20	20230530	175500	78012517	1892	1892	1892	1892	0
21	20230530	175400	78012517	1892	1892	1892	1892	0
22	20230530	175300	78012517	1892	1892	1892	1892	0
23	20230530	175200	78012517	1892	1892	1892	1892	0
24	20230530	175100	78012517	1892	1892	1892	1892	0
25	20230530	175000	78012517	1892	1892	1892	1892	0
26	20230530	174900	78012517	1892	1892	1892	1892	0
27	20230530	174800	78012517	1892	1892	1892	1892	0
28	20230530	174700	78012517	1892	1892	1892	1892	0
29	20230530	174600	78012517	1892	1892	1892	1892	0
30	20230530	174500	78012517	1892	1892	1892	1892	0
31	20230530	174400	78012517	1892	1892	1892	1892	0
32	20230530	174300	78012517	1892	1892	1892	1892	1890
33	20230530	174200	78012517	1892	1892	1892	1892	0
34	20230530	174100	78012517	1892	1892	1892	1892	0
35	20230530	174000	78012517	1892	1892	1892	1892	0
36	20230530	173900	78012517	1892	1892	1892	1892	0
37	20230530	173800	78012517	1892	1892	1892	1892	0
38	20230530	173700	78012517	1892	1892	1892	1892	0
39	20230530	173600	78012517	1892	1892	1892	1892	0
40	20230530	173500	78012517	1892	1892	1892	1892	0
41	20230530	173400	78012517	1892	1892	1892	1892	0
42	20230530	173300	78012517	1892	1892	1892	1892	0
43	20230530	173200	78012517	1892	1892	1892	1892	0
44	20230530	173100	78012517	1892	1892	1892	1892	0
45	20230530	173000	78012517	1892	1892	1892	1892	0
46	20230530	172900	78012517	1892	1892	1892	1892	0
47	20230530	172800	78012517	1892	1892	1892	1892	0
48	20230530	172700	78012517	1892	1892	1892	1892	0
49	20230530	172600	78012517	1892	1892	1892	1892	0
50	20230530	172500	78012517	1892	1892	1892	1892	0
51	20230530	172400	78012517	1892	1892	1892	1892	0
52	20230530	172300	78012517	1892	1892	1892	1892	0
53	20230530	172200	78012517	1892	1892	1892	1892	0
54	20230530	172100	78012517	1892	1892	1892	1892	0
55	20230530	172000	78012517	1892	1892	1892	1892	0
56	20230530	171900	78012517	1892	1892	1892	1892	0
57	20230530	171800	78012517	1892	1892	1892	1892	0
58	20230530	171700	78012517	1892	1892	1892	1892	0
59	20230530	171600	78012517	1892	1892	1892	1892	0
60	20230530	171500	78012517	1892	1892	1892	1892	0
61	20230530	171400	78012517	1892	1892	1892	1892	0
62	20230530	171300	78012517	1892	1892	1892	1892	1890
63	20230530	171200	78012517	1892	1892	1892	1892	0
64	20230530	171100	78012517	1892	1892	1892	1892	0
65	20230530	171000	78012517	1892	1892	1892	1892	0
66	20230530	170900	78012517	1892	1892	1892	1892	0
67	20230530	170800	78012517	1892	1892	1892	1892	0
68	20230530	170700	78012517	1892	1892	1892	1892	0
69	20230530	170600	78012517	1892	1892	1892	1892	0
70	20230530	170500	78012517	1892	1892	1892	1892	0
71	20230530	170400	78012517	1892	1892	1892	1892	0
72	20230530	170300	78012517	1892	1892	1892	1892	0
73	20230530	170200	78012517	1892	1892	1892	1892	0
74	20230530	170100	78012517	1892	1892	1892	1892	0
75	20230530	170000	78012517	1892	1892	1892	1892	0
76	20230530	165900	78012517	1892	1892	1892	1892	0
77	20230530	165800	78012517	1892	1892	1892	1892	0
78	20230530	165700	78012517	1892	1892	1892	1892	0
79	20230530	165600	78012517	1892	1892	1892	1892	0
80	20230530	165500	78012517	1892	1892	1892	1892	0
81	20230530	165400	78012517	1892	1892	1892	1892	0
82	20230530	165300	78012517	1892	1892	1892	1892	0
83	20230530	165200	78012517	1892	1892	1892	1892	0
84	20230530	165100	78012517	1892	1892	1892	1892	0
85	20230530	165000	78012517	1892	1892	1892	1892	0
86	20230530	164900	78012517	1892	1892	1892	1892	0
87	20230530	164800	78012517	1892	1892	1892	1892	0
88	20230530	164700	78012517	1892	1892	1892	1892	0
89	20230530	164600	78012517	1892	1892	1892	1892	0
90	20230530	164500	78012517	1892	1892	1892	1892	0
91	20230530	164400	78012517	1892	1892	1892	1892	0
92	20230530	164300	78012517	1892	1892	1892	1892	1890
93	20230530	164200	78012517	1892	1892	1892	1892	0
94	20230530	164100	78012517	1892	1892	1892	1892	0
95	20230530	164000	78012517	1892	1892	1892	1892	0
96	20230530	163900	78012517	1892	1892	1892	1892	0
97	20230530	163800	78012517	1892	1892	1892	1892	0
98	20230530	163700	78012517	1892	1892	1892	1892	0
99	20230530	163600	78012517	1892	1892	1892	1892	0
100	20230530	163500	78012517	1892	1892	1892	1892	0
101	20230530	163400	78012517	1892	1892	1892	1892	0
102	20230530	163300	78012517	1892	1892	1892	1892	0
103	20230530	163200	78012517	1892	1892	1892	1892	0
104	20230530	163100	78012517	1892	1892	1892	1892	0
105	20230530	163000	78012517	1892	1892	1892	1892	0
106	20230530	162900	78012517	1892	1892	1892	1892	0
107	20230530	162800	78012517	1892	1892	1892	1892	0
108	20230530	162700	78012517	1892	1892	1892	1892	0
109	20230530	162600	78012517	1892	1892	1892	1892	0
110	20230530	162500	78012517	1892	1892	1892	1892	0
111	20230530	162400	78012517	1892	1892	1892	1892	0
112	20230530	162300	78012517	1892	1892	1892	1892	0
113	20230530	162200	78012517	1892	1892	1892	1892	0
114	20230530	162100	78012517	1892	1892	1892	1892	0
115	20230530	162000	78012517	1892	1892	1892	1892	0
116	20230530	161900	78012517	1892	1892	1892	1892	0
117	20230530	161800	78012517	1892	1892	1892	1892	0
118	20230530	161700	78012517	1892	1892	1892	1892	0
119	20230530	161600	78012517	1892	1892	1892	1892	0
120	20230530	161500	78012517	1892	1892	1892	1892	0
121	20230530	161400	78012517	1892	1892	1892	1892	0
122	20230530	161300	78012517	1892	1892	1892	1892	1890
123	20230530	161200	78012517	1892	1892	1892	1892	0
124	20230530	161100	78012517	1892	1892	1892	1892	0
125	20230530	161000	78012517	1892	1892	1892	1892	0
126	20230530	160900	78012517	1892	1892	1892	1892	0
127	20230530	160800	78012517	1892	1892	1892	1892	0
128	20230530	160700	78012517	1892	1892	1892	1892	0
129	20230530	160600	78012517	1892	1892	1892	1892	0
130	20230530	160500	78012517	1892	1892	1892	1892	0
131	20230530	160400	78012517	1892	1892	1892	1892	0
132	20230530	160300	78012517	1892	1892	1892	1892	0
133	20230530	160200	78012517	1892	1892	1892	1892	0
134	20230530	160100	78012517	1892	1892	1892	1892	0
135	20230530	160000	78012517	1892	1892	1892	1892	0
136	20230530	155900	78012517	1892	1892	1892	1892	0
137	20230530	155800	78012517	1892	1892	1892	1892	0
138	20230530	155700	78012517	1892	1892	1892	1892	0
139	20230530	155600	78012517	1892	1892	1892	1892	0
140	20230530	155500	78012517	1892	1892	1892	1892	0
141	20230530	155400	78012517	1892	1892	1892	1892	0
142	20230530	155300	78012517	1892	1892	1892	1892	0
143	20230530	155200	78012517	1892	1892	1892	1892	0
144	20230530	155100	78012517	1892	1892	1892	1892	0
145	20230530	155000	78012517	1892	1892	1892	1892	0
146	20230530	154900	78012517	1892	1892	1892	1892	0
147	20230530	154800	78012517	1892	1892	1892	1892	0
148	20230530	154700	78012517	1892	1892	1892	1892	0
149	20230530	154600	78012517	1892	1892	1892	1892	0
150	20230530	154500	78012517	1892	1892	1892	1892	0
151	20230530	154400	78012517	1892	1892	1892	1892	0
152	20230530	154300	78012517	1892	1892	1892	1892	1890
153	20230530	154200	78012517	1892	1892	1892	1892	0
154	20230530	154100	78012517	1892	1892	1892	1892	0
155	20230530	154000	78012517	1892	1892	1892	1892	0
156	20230530	153900	78012517	1892	1892	1892	1892	0
157	20230530	153800	78012517	1892	1892	1892	1892	0
158	20230530	153700	78012517	1892	1892	1892	1892	0
159	20230530	153600	78012517	1892	1892	1892	1892	0
160	20230530	153500	78012517	1892	1892	1892	1892	0
161	20230530	153400	78012517	1892	1892	1892	1892	0
162	20230530	153300	78012517	1892	1892	1892	1892	0
163	20230530	153200	78012517	1892	1892	1892	1892	0
164	20230530	153100	78012517	1892	1892	1892	1892	0
165	20230530	153000	78012517	1892	1892	1892	1892	1890
166	20230530	152900	74436637	1886	1886	1886	1886	0
167	20230530	152800	74436637	1886	1886	1886	1886	0
168	20230530	152700	74436637	1886	1886	1886	1886	0
169	20230530	152600	74436637	1886	1886	1886	1886	0
170	20230530	152500	74436637	1886	1886	1886	1886	0
171	20230530	152400	74436637	1886	1886	1886	1886	0
172	20230530	152300	74436637	1886	1886	1886	1886	0
173	20230530	152200	74436637	1886	1886	1886	1886	0
174	20230530	152100	74436637	1886	1886	1886	1886	0
175	20230530	152000	74436637	1886	1886	1886	1886	0
176	20230530	151900	74436637	1886	1886	1886	1886	0
177	20230530	151800	74436637	1886	1886	1886	1886	178
178	20230530	151700	74100929	1892	1892	1892	1892	10
179	20230530	151600	74082009	1886	1886	1886	1886	0
180	20230530	151500	74082009	1886	1886	1886	1886	119
181	20230530	151400	73857575	1892	1892	1892	1892	0
182	20230530	151300	73857575	1892	1892	1892	1892	0
183	20230530	151200	73857575	1892	1892	1892	1892	104
184	20230530	151100	73660807	1892	1892	1892	1892	10
185	20230530	151000	73641887	1886	1886	1886	1886	0
186	20230530	150900	73641887	1886	1886	1886	1886	1
187	20230530	150800	73640001	1886	1886	1886	1886	0
188	20230530	150700	73640001	1886	1890	1890	1886	500
189	20230530	150600	72696901	1891	1891	1891	1891	0
190	20230530	150500	72696901	1891	1891	1891	1891	0
191	20230530	150400	72696901	1891	1891	1891	1891	0
192	20230530	150300	72696901	1891	1891	1891	1891	0
193	20230530	150200	72696901	1891	1891	1891	1891	0
194	20230530	150100	72696901	1891	1891	1891	1891	0
195	20230530	150000	72696901	1891	1891	1891	1891	10
196	20230530	145900	72677991	1892	1892	1892	1892	0
197	20230530	145800	72677991	1892	1892	1892	1892	0
198	20230530	145700	72677991	1892	1892	1892	1892	0
199	20230530	145600	72677991	1892	1892	1892	1892	0
200	20230530	145500	72677991	1892	1892	1892	1892	0
201	20230530	145400	72677991	1892	1892	1892	1892	100
202	20230530	145300	72488791	1885	1885	1885	1885	0
203	20230530	145200	72488791	1885	1885	1885	1885	0
204	20230530	145100	72488791	1885	1885	1885	1885	0
205	20230530	145000	72488791	1885	1885	1885	1885	3765
206	20230530	144900	65391766	1884	1884	1884	1884	0
207	20230530	144800	65391766	1884	1885	1885	1884	47
208	20230530	144700	65303188	1885	1885	1885	1885	100
209	20230530	144600	65114688	1885	1885	1885	1885	0
210	20230530	144500	65114688	1885	1885	1885	1885	15
211	20230530	144400	65086413	1885	1885	1885	1885	50
212	20230530	144300	64992163	1885	1885	1885	1885	0
213	20230530	144200	64992163	1885	1885	1885	1885	0
214	20230530	144100	64992163	1885	1885	1885	1885	0
215	20230530	144000	64992163	1885	1885	1885	1885	0
216	20230530	143900	64992163	1885	1885	1885	1885	65
217	20230530	143800	64869638	1885	1885	1885	1885	0
218	20230530	143700	64869638	1885	1885	1885	1885	0
219	20230530	143600	64869638	1885	1885	1885	1885	0
220	20230530	143500	64869638	1885	1885	1885	1885	0
221	20230530	143400	64869638	1885	1885	1885	1885	0
222	20230530	143300	64869638	1885	1885	1885	1885	0
223	20230530	143200	64869638	1885	1885	1885	1885	0
224	20230530	143100	64869638	1885	1885	1885	1885	0
225	20230530	143000	64869638	1885	1885	1885	1885	0
226	20230530	142900	64869638	1885	1885	1885	1885	1
227	20230530	142800	64867753	1885	1885	1885	1885	44
228	20230530	142700	64784813	1885	1885	1885	1885	0
229	20230530	142600	64784813	1885	1885	1885	1885	0
230	20230530	142500	64784813	1885	1885	1885	1885	0
231	20230530	142400	64784813	1885	1885	1885	1885	0
232	20230530	142300	64784813	1885	1885	1885	1885	0
233	20230530	142200	64784813	1885	1885	1885	1885	0
234	20230530	142100	64784813	1885	1885	1885	1885	0
235	20230530	142000	64784813	1885	1885	1885	1885	88
236	20230530	141900	64618933	1886	1886	1886	1886	0
237	20230530	141800	64618933	1886	1886	1886	1886	0
238	20230530	141700	64618933	1886	1886	1886	1886	77
239	20230530	141600	64473711	1886	1886	1886	1886	6
240	20230530	141500	64462395	1886	1887	1887	1886	96
241	20230530	141400	64281319	1886	1886	1886	1886	0
242	20230530	141300	64281319	1886	1886	1886	1886	0
243	20230530	141200	64281319	1886	1886	1886	1886	0
244	20230530	141100	64281319	1886	1886	1886	1886	0
245	20230530	141000	64281319	1886	1886	1886	1886	0
246	20230530	140900	64281319	1886	1886	1886	1886	0
247	20230530	140800	64281319	1886	1886	1886	1886	0
248	20230530	140700	64281319	1886	1886	1886	1886	0
249	20230530	140600	64281319	1886	1886	1886	1886	0
250	20230530	140500	64281319	1886	1886	1886	1886	0
251	20230530	140400	64281319	1886	1886	1886	1886	0
252	20230530	140300	64281319	1886	1886	1886	1886	0
253	20230530	140200	64281319	1886	1886	1886	1886	0
254	20230530	140100	64281319	1886	1886	1886	1886	0
255	20230530	140000	64281319	1886	1886	1886	1886	12
256	20230530	135900	64258687	1887	1887	1887	1887	88
257	20230530	135800	64092631	1892	1892	1892	1892	44
258	20230530	135700	64009383	1892	1892	1892	1892	0
259	20230530	135600	64009383	1892	1892	1892	1892	0
260	20230530	135500	64009383	1892	1892	1892	1892	0
261	20230530	135400	64009383	1892	1892	1892	1892	0
262	20230530	135300	64009383	1892	1892	1892	1892	0
263	20230530	135200	64009383	1892	1892	1892	1892	0
264	20230530	135100	64009383	1892	1892	1892	1892	0
265	20230530	135000	64009383	1892	1892	1892	1892	0
266	20230530	134900	64009383	1892	1892	1892	1892	0
267	20230530	134800	64009383	1892	1892	1892	1892	2
268	20230530	134700	64005599	1882	1882	1882	1882	0
269	20230530	134600	64005599	1882	1882	1882	1882	0
270	20230530	134500	64005599	1882	1882	1882	1882	0
271	20230530	134400	64005599	1882	1882	1882	1882	0
272	20230530	134300	64005599	1882	1882	1882	1882	0
273	20230530	134200	64005599	1882	1882	1882	1882	0
274	20230530	134100	64005599	1882	1882	1882	1882	0
275	20230530	134000	64005599	1882	1882	1882	1882	0
276	20230530	133900	64005599	1882	1892	1892	1882	2
277	20230530	133800	64001825	1892	1892	1892	1892	0
278	20230530	133700	64001825	1892	1892	1892	1892	0
279	20230530	133600	64001825	1892	1892	1892	1892	0
280	20230530	133500	64001825	1892	1892	1892	1892	0
281	20230530	133400	64001825	1892	1892	1892	1892	0
282	20230530	133300	64001825	1892	1892	1892	1892	0
283	20230530	133200	64001825	1892	1892	1892	1892	0
284	20230530	133100	64001825	1892	1892	1892	1892	0
285	20230530	133000	64001825	1892	1892	1892	1892	0
286	20230530	132900	64001825	1892	1892	1892	1892	44
287	20230530	132800	63918577	1892	1892	1892	1892	0
288	20230530	132700	63918577	1892	1892	1892	1892	0
289	20230530	132600	63918577	1892	1892	1892	1892	0
290	20230530	132500	63918577	1892	1892	1892	1892	0
291	20230530	132400	63918577	1892	1892	1892	1892	0
292	20230530	132300	63918577	1892	1892	1892	1892	5
293	20230530	132200	63909117	1892	1892	1892	1892	0
294	20230530	132100	63909117	1892	1892	1892	1892	0
295	20230530	132000	63909117	1892	1892	1892	1892	0
296	20230530	131900	63909117	1892	1892	1892	1892	0
297	20230530	131800	63909117	1892	1892	1892	1892	0
298	20230530	131700	63909117	1892	1892	1892	1892	0
299	20230530	131600	63909117	1892	1892	1892	1892	15
300	20230530	131500	63880737	1892	1892	1892	1892	0
301	20230530	131400	63880737	1892	1892	1892	1892	0
302	20230530	131300	63880737	1892	1892	1892	1892	0
303	20230530	131200	63880737	1892	1892	1892	1892	0
304	20230530	131100	63880737	1892	1892	1892	1892	0
305	20230530	131000	63880737	1892	1892	1892	1892	0
306	20230530	130900	63880737	1892	1892	1892	1892	0
307	20230530	130800	63880737	1892	1892	1892	1892	0
308	20230530	130700	63880737	1892	1892	1892	1892	0
309	20230530	130600	63880737	1892	1892	1892	1892	0
310	20230530	130500	63880737	1892	1892	1892	1892	0
311	20230530	130400	63880737	1892	1892	1892	1892	0
312	20230530	130300	63880737	1892	1892	1892	1892	0
313	20230530	130200	63880737	1892	1892	1892	1892	0
314	20230530	130100	63880737	1892	1892	1892	1892	0
315	20230530	130000	63880737	1892	1892	1892	1892	0
316	20230530	125900	63880737	1892	1892	1892	1892	0
317	20230530	125800	63880737	1892	1892	1892	1892	0
318	20230530	125700	63880737	1892	1892	1892	1892	0
319	20230530	125600	63880737	1892	1892	1892	1892	0
320	20230530	125500	63880737	1892	1892	1892	1892	0
321	20230530	125400	63880737	1892	1892	1892	1892	0
322	20230530	125300	63880737	1892	1892	1892	1892	0
323	20230530	125200	63880737	1892	1892	1892	1892	0
324	20230530	125100	63880737	1892	1892	1892	1892	0
325	20230530	125000	63880737	1892	1892	1892	1892	0
326	20230530	124900	63880737	1892	1892	1892	1892	0
327	20230530	124800	63880737	1892	1892	1892	1892	0
328	20230530	124700	63880737	1892	1892	1892	1892	0
329	20230530	124600	63880737	1892	1892	1892	1892	0
330	20230530	124500	63880737	1892	1892	1892	1892	0
331	20230530	124400	63880737	1892	1892	1892	1892	0
332	20230530	124300	63880737	1892	1892	1892	1892	0
333	20230530	124200	63880737	1892	1892	1892	1892	0
334	20230530	124100	63880737	1892	1892	1892	1892	0
335	20230530	124000	63880737	1892	1892	1892	1892	0
336	20230530	123900	63880737	1892	1892	1892	1892	0
337	20230530	123800	63880737	1892	1892	1892	1892	561
338	20230530	123700	62819325	1892	1892	1892	1892	0
339	20230530	123600	62819325	1892	1892	1892	1892	0
340	20230530	123500	62819325	1892	1892	1892	1892	0
341	20230530	123400	62819325	1892	1892	1892	1892	37
342	20230530	123300	62749321	1892	1892	1892	1892	3
343	20230530	123200	62743645	1880	1880	1880	1880	0
344	20230530	123100	62743645	1880	1880	1880	1880	0
345	20230530	123000	62743645	1880	1880	1880	1880	0
346	20230530	122900	62743645	1880	1880	1880	1880	0
347	20230530	122800	62743645	1880	1880	1880	1880	0
348	20230530	122700	62743645	1880	1880	1880	1880	0
349	20230530	122600	62743645	1880	1880	1880	1880	0
350	20230530	122500	62743645	1880	1880	1880	1880	300
351	20230530	122400	62179645	1892	1892	1892	1892	0
352	20230530	122300	62179645	1892	1892	1892	1892	0
353	20230530	122200	62179645	1892	1892	1892	1892	0
354	20230530	122100	62179645	1892	1892	1892	1892	0
355	20230530	122000	62179645	1892	1892	1892	1892	0
356	20230530	121900	62179645	1892	1892	1892	1892	207
357	20230530	121800	61788001	1893	1893	1893	1893	0
358	20230530	121700	61788001	1893	1893	1893	1893	0
359	20230530	121600	61788001	1893	1893	1893	1893	0
360	20230530	121500	61788001	1893	1893	1893	1893	0
361	20230530	121400	61788001	1893	1893	1893	1893	0
362	20230530	121300	61788001	1893	1893	1893	1893	0
363	20230530	121200	61788001	1893	1893	1893	1893	0
364	20230530	121100	61788001	1893	1893	1893	1893	0
365	20230530	121000	61788001	1893	1893	1893	1893	0
366	20230530	120900	61788001	1893	1893	1893	1893	0
367	20230530	120800	61788001	1893	1893	1893	1893	0
368	20230530	120700	61788001	1893	1893	1893	1893	0
369	20230530	120600	61788001	1893	1893	1893	1893	0
370	20230530	120500	61788001	1893	1893	1893	1893	0
371	20230530	120400	61788001	1893	1893	1893	1893	0
372	20230530	120300	61788001	1893	1893	1893	1893	0
373	20230530	120200	61788001	1893	1891	1893	1891	8
374	20230530	120100	61772866	1877	1878	1878	1877	4396
375	20230530	120000	53521408	1879	1879	1879	1879	398
376	20230530	115900	52773566	1883	1883	1883	1883	0
377	20230530	115800	52773566	1883	1883	1883	1883	0
378	20230530	115700	52773566	1883	1883	1883	1883	3
379	20230530	115600	52767917	1883	1883	1883	1883	0
380	20230530	115500	52767917	1883	1883	1883	1883	1
381	20230530	115400	52766034	1883	1883	1883	1883	0
382	20230530	115300	52766034	1883	1883	1883	1883	0
383	20230530	115200	52766034	1883	1883	1883	1883	0
384	20230530	115100	52766034	1883	1883	1883	1883	0
385	20230530	115000	52766034	1883	1883	1883	1883	502
386	20230530	114900	51820768	1893	1893	1893	1893	0
387	20230530	114800	51820768	1893	1893	1893	1893	0
388	20230530	114700	51820768	1893	1893	1893	1893	0
389	20230530	114600	51820768	1893	1893	1893	1893	0
390	20230530	114500	51820768	1893	1893	1893	1893	0
391	20230530	114400	51820768	1893	1893	1893	1893	0
392	20230530	114300	51820768	1893	1893	1893	1893	0
393	20230530	114200	51820768	1893	1893	1893	1893	0
394	20230530	114100	51820768	1893	1893	1893	1893	0
395	20230530	114000	51820768	1893	1893	1893	1893	0
396	20230530	113900	51820768	1893	1893	1893	1893	0
397	20230530	113800	51820768	1893	1893	1893	1893	0
398	20230530	113700	51820768	1893	1893	1893	1893	0
399	20230530	113600	51820768	1893	1893	1893	1893	0
400	20230530	113500	51820768	1893	1893	1893	1893	0
401	20230530	113400	51820768	1893	1892	1893	1892	828
402	20230530	113300	50253750	1892	1892	1892	1892	300
403	20230530	113200	49686150	1892	1892	1892	1892	0
404	20230530	113100	49686150	1892	1892	1892	1892	0
405	20230530	113000	49686150	1892	1892	1892	1892	0
406	20230530	112900	49686150	1892	1892	1892	1892	0
407	20230530	112800	49686150	1892	1892	1892	1892	5
408	20230530	112700	49676690	1893	1893	1893	1893	0
409	20230530	112600	49676690	1893	1893	1893	1893	0
410	20230530	112500	49676690	1893	1893	1893	1893	0
411	20230530	112400	49676690	1893	1893	1893	1893	0
412	20230530	112300	49676690	1893	1893	1893	1893	0
413	20230530	112200	49676690	1893	1893	1893	1893	0
414	20230530	112100	49676690	1893	1893	1893	1893	0
415	20230530	112000	49676690	1893	1893	1893	1893	0
416	20230530	111900	49676690	1893	1893	1893	1893	0
417	20230530	111800	49676690	1893	1893	1893	1893	100
418	20230530	111700	49487390	1893	1893	1893	1893	0
419	20230530	111600	49487390	1893	1893	1893	1893	0
420	20230530	111500	49487390	1893	1893	1893	1893	0
421	20230530	111400	49487390	1893	1893	1893	1893	0
422	20230530	111300	49487390	1893	1893	1893	1893	30
423	20230530	111200	49430600	1893	1893	1893	1893	0
424	20230530	111100	49430600	1893	1893	1893	1893	0
425	20230530	111000	49430600	1893	1893	1893	1893	0
426	20230530	110900	49430600	1893	1893	1893	1893	0
427	20230530	110800	49430600	1893	1893	1893	1893	0
428	20230530	110700	49430600	1893	1893	1893	1893	0
429	20230530	110600	49430600	1893	1893	1893	1893	0
430	20230530	110500	49430600	1893	1893	1893	1893	0
431	20230530	110400	49430600	1893	1893	1893	1893	0
432	20230530	110300	49430600	1893	1893	1893	1893	13
433	20230530	110200	49405991	1893	1893	1893	1893	0
434	20230530	110100	49405991	1893	1893	1893	1893	0
435	20230530	110000	49405991	1893	1893	1893	1893	94
436	20230530	105900	49228049	1893	1893	1893	1893	0
437	20230530	105800	49228049	1893	1893	1893	1893	0
438	20230530	105700	49228049	1893	1893	1893	1893	0
439	20230530	105600	49228049	1893	1893	1893	1893	0
440	20230530	105500	49228049	1893	1893	1893	1893	0
441	20230530	105400	49228049	1893	1893	1893	1893	0
442	20230530	105300	49228049	1893	1893	1893	1893	0
443	20230530	105200	49228049	1893	1893	1893	1893	0
444	20230530	105100	49228049	1893	1893	1893	1893	0
445	20230530	105000	49228049	1893	1893	1893	1893	0
446	20230530	104900	49228049	1893	1893	1893	1893	0
447	20230530	104800	49228049	1893	1893	1893	1893	0
448	20230530	104700	49228049	1893	1893	1893	1893	0
449	20230530	104600	49228049	1893	1893	1893	1893	0
450	20230530	104500	49228049	1893	1893	1893	1893	0
451	20230530	104400	49228049	1893	1893	1893	1893	0
452	20230530	104300	49228049	1893	1893	1893	1893	0
453	20230530	104200	49228049	1893	1893	1893	1893	28
454	20230530	104100	49175045	1893	1893	1893	1893	0
455	20230530	104000	49175045	1893	1893	1893	1893	0
456	20230530	103900	49175045	1893	1893	1893	1893	0
457	20230530	103800	49175045	1893	1893	1893	1893	0
458	20230530	103700	49175045	1893	1893	1893	1893	120
459	20230530	103600	48947885	1893	1892	1893	1892	2484
460	20230530	103500	44245688	1893	1886	1893	1879	236
461	20230530	103400	43801552	1893	1893	1893	1893	0
462	20230530	103300	43801552	1893	1893	1893	1893	0
463	20230530	103200	43801552	1893	1893	1893	1893	0
464	20230530	103100	43801552	1893	1893	1893	1893	0
465	20230530	103000	43801552	1893	1893	1893	1893	0
466	20230530	102900	43801552	1893	1893	1893	1893	0
467	20230530	102800	43801552	1893	1893	1893	1893	0
468	20230530	102700	43801552	1893	1893	1893	1893	1000
469	20230530	102600	41908552	1893	1893	1893	1893	58
470	20230530	102500	41798758	1894	1894	1894	1894	0
471	20230530	102400	41798758	1894	1894	1894	1894	0
472	20230530	102300	41798758	1894	1894	1894	1894	0
473	20230530	102200	41798758	1894	1894	1894	1894	0
474	20230530	102100	41798758	1894	1894	1894	1894	0
475	20230530	102000	41798758	1894	1894	1894	1894	0
476	20230530	101900	41798758	1894	1894	1894	1894	0
477	20230530	101800	41798758	1894	1894	1894	1894	0
478	20230530	101700	41798758	1894	1894	1894	1894	0
479	20230530	101600	41798758	1894	1894	1894	1894	0
480	20230530	101500	41798758	1894	1894	1894	1894	2
481	20230530	101400	41794970	1890	1890	1890	1890	0
482	20230530	101300	41794970	1890	1890	1890	1890	0
483	20230530	101200	41794970	1890	1890	1890	1890	0
484	20230530	101100	41794970	1890	1895	1895	1890	250
485	20230530	101000	41322445	1895	1894	1895	1894	4
486	20230530	100900	41314867	1895	1895	1895	1895	0
487	20230530	100800	41314867	1895	1895	1895	1895	0
488	20230530	100700	41314867	1895	1895	1895	1895	40
489	20230530	100600	41239067	1895	1895	1895	1895	0
490	20230530	100500	41239067	1895	1895	1895	1895	0
491	20230530	100400	41239067	1895	1895	1895	1895	0
492	20230530	100300	41239067	1895	1888	1895	1888	2484
493	20230530	100200	36543794	1888	1888	1888	1888	0
494	20230530	100100	36543794	1888	1888	1888	1888	0
495	20230530	100000	36543794	1888	1888	1888	1888	1911
496	20230530	095900	32935826	1889	1888	1889	1888	53
497	20230530	095800	32835758	1888	1889	1889	1888	3613
498	20230530	095700	26014045	1889	1889	1889	1889	0
499	20230530	095600	26014045	1889	1888	1889	1888	5
500	20230530	095500	26004603	1888	1886	1888	1886	89
501	20230530	095400	25836573	1888	1887	1888	1887	20
502	20230530	095300	25798830	1875	1887	1887	1875	14
503	20230530	095200	25772424	1887	1887	1887	1887	0
504	20230530	095100	25772424	1887	1887	1887	1887	0
505	20230530	095000	25772424	1887	1887	1887	1887	0
506	20230530	094900	25772424	1887	1887	1887	1887	0
507	20230530	094800	25772424	1887	1887	1887	1887	0
508	20230530	094700	25772424	1887	1887	1887	1887	11
509	20230530	094600	25751667	1876	1876	1876	1876	300
510	20230530	094500	25188867	1876	1876	1876	1876	0
511	20230530	094400	25188867	1876	1876	1876	1876	2
512	20230530	094300	25185115	1889	1888	1889	1888	270
513	20230530	094200	24675256	1888	1887	1888	1887	1027
514	20230530	094100	22736478	1887	1887	1887	1887	2
515	20230530	094000	22732704	1876	1876	1876	1876	1
516	20230530	093900	22730828	1889	1887	1889	1887	7
517	20230530	093800	22717615	1888	1883	1890	1883	2111
518	20230530	093700	18735155	1884	1882	1884	1880	1565
519	20230530	093600	15788570	1882	1882	1882	1882	0
520	20230530	093500	15788570	1882	1882	1882	1882	0
521	20230530	093400	15788570	1882	1882	1882	1882	1
522	20230530	093300	15786688	1883	1883	1883	1883	0
523	20230530	093200	15786688	1883	1883	1883	1883	0
524	20230530	093100	15786688	1883	1883	1883	1883	2
525	20230530	093000	15782922	1870	1870	1870	1870	0
526	20230530	092900	15782922	1870	1870	1870	1870	3
527	20230530	092800	15777312	1885	1885	1885	1885	0
528	20230530	092700	15777312	1885	1879	1885	1879	150
529	20230530	092600	15495269	1880	1870	1880	1870	1000
530	20230530	092500	13618020	1870	1870	1870	1870	0
531	20230530	092400	13618020	1870	1869	1870	1869	376
532	20230530	092300	12914903	1870	1870	1870	1870	100
533	20230530	092200	12727903	1870	1870	1870	1870	0
534	20230530	092100	12727903	1870	1870	1870	1870	0
535	20230530	092000	12727903	1870	1870	1870	1870	0
536	20230530	091900	12727903	1870	1870	1870	1870	0
537	20230530	091800	12727903	1870	1870	1870	1870	0
538	20230530	091700	12727903	1870	1870	1870	1870	0
539	20230530	091600	12727903	1870	1870	1870	1870	1200
540	20230530	091500	10483903	1870	1870	1870	1870	0
541	20230530	091400	10483903	1870	1870	1870	1870	10
542	20230530	091300	10465203	1870	1869	1870	1869	80
543	20230530	091200	10315680	1860	1860	1860	1860	2158
544	20230530	091100	6301800	1870	1870	1870	1870	0
545	20230530	091000	6301800	1870	1861	1870	1860	240
546	20230530	090900	5855246	1860	1859	1860	1859	1878
547	20230530	090800	2362176	1860	1860	1860	1860	0
548	20230530	090700	2362176	1860	1860	1860	1860	0
549	20230530	090600	2362176	1860	1860	1860	1860	0
550	20230530	090500	2362176	1860	1860	1860	1860	0
551	20230530	090400	2362176	1860	1859	1860	1859	25
552	20230530	090300	2315700	1860	1860	1860	1860	0
553	20230530	090200	2315700	1860	1860	1860	1860	0
554	20230530	090100	2315700	1860	1860	1860	1860	0
555	20230530	090000	2315700	1860	1860	1860	1860	1245