KissMeData/258050/min/candle-20240527.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240527	205700	7814647	498	498	498	498	1
3	20240527	205600	7814647	498	498	498	498	0
4	20240527	205500	7814647	498	498	498	498	0
5	20240527	205400	7814647	498	498	498	498	0
6	20240527	205300	7814647	498	498	498	498	0
7	20240527	205200	7814647	498	498	498	498	0
8	20240527	205100	7814647	498	498	498	498	0
9	20240527	205000	7814647	498	498	498	498	0
10	20240527	204900	7814647	498	498	498	498	0
11	20240527	204800	7814647	498	498	498	498	0
12	20240527	204700	7814647	498	498	498	498	0
13	20240527	204600	7814647	498	498	498	498	0
14	20240527	204500	7814647	498	498	498	498	0
15	20240527	204400	7814647	498	498	498	498	0
16	20240527	204300	7814647	498	498	498	498	0
17	20240527	204200	7814647	498	498	498	498	0
18	20240527	204100	7814647	498	498	498	498	0
19	20240527	204000	7814647	498	498	498	498	0
20	20240527	203900	7814647	498	498	498	498	0
21	20240527	203800	7814647	498	498	498	498	0
22	20240527	203700	7814647	498	498	498	498	0
23	20240527	203600	7814647	498	498	498	498	0
24	20240527	203500	7814647	498	498	498	498	0
25	20240527	203400	7814647	498	498	498	498	0
26	20240527	203300	7814647	498	498	498	498	0
27	20240527	203200	7814647	498	498	498	498	0
28	20240527	203100	7814647	498	498	498	498	0
29	20240527	203000	7814647	498	498	498	498	0
30	20240527	202900	7814647	498	498	498	498	0
31	20240527	202800	7814647	498	498	498	498	0
32	20240527	202700	7814647	498	498	498	498	1
33	20240527	202600	7814647	498	498	498	498	0
34	20240527	202500	7814647	498	498	498	498	0
35	20240527	202400	7814647	498	498	498	498	0
36	20240527	202300	7814647	498	498	498	498	0
37	20240527	202200	7814647	498	498	498	498	0
38	20240527	202100	7814647	498	498	498	498	0
39	20240527	202000	7814647	498	498	498	498	0
40	20240527	201900	7814647	498	498	498	498	0
41	20240527	201800	7814647	498	498	498	498	0
42	20240527	201700	7814647	498	498	498	498	0
43	20240527	201600	7814647	498	498	498	498	0
44	20240527	201500	7814647	498	498	498	498	0
45	20240527	201400	7814647	498	498	498	498	0
46	20240527	201300	7814647	498	498	498	498	0
47	20240527	201200	7814647	498	498	498	498	0
48	20240527	201100	7814647	498	498	498	498	0
49	20240527	201000	7814647	498	498	498	498	0
50	20240527	200900	7814647	498	498	498	498	0
51	20240527	200800	7814647	498	498	498	498	0
52	20240527	200700	7814647	498	498	498	498	0
53	20240527	200600	7814647	498	498	498	498	0
54	20240527	200500	7814647	498	498	498	498	0
55	20240527	200400	7814647	498	498	498	498	0
56	20240527	200300	7814647	498	498	498	498	0
57	20240527	200200	7814647	498	498	498	498	0
58	20240527	200100	7814647	498	498	498	498	0
59	20240527	200000	7814647	498	498	498	498	0
60	20240527	195900	7814647	498	498	498	498	0
61	20240527	195800	7814647	498	498	498	498	0
62	20240527	195700	7814647	498	498	498	498	1
63	20240527	195600	7814647	498	498	498	498	0
64	20240527	195500	7814647	498	498	498	498	0
65	20240527	195400	7814647	498	498	498	498	0
66	20240527	195300	7814647	498	498	498	498	0
67	20240527	195200	7814647	498	498	498	498	0
68	20240527	195100	7814647	498	498	498	498	0
69	20240527	195000	7814647	498	498	498	498	0
70	20240527	194900	7814647	498	498	498	498	0
71	20240527	194800	7814647	498	498	498	498	0
72	20240527	194700	7814647	498	498	498	498	0
73	20240527	194600	7814647	498	498	498	498	0
74	20240527	194500	7814647	498	498	498	498	0
75	20240527	194400	7814647	498	498	498	498	0
76	20240527	194300	7814647	498	498	498	498	0
77	20240527	194200	7814647	498	498	498	498	0
78	20240527	194100	7814647	498	498	498	498	0
79	20240527	194000	7814647	498	498	498	498	0
80	20240527	193900	7814647	498	498	498	498	0
81	20240527	193800	7814647	498	498	498	498	0
82	20240527	193700	7814647	498	498	498	498	0
83	20240527	193600	7814647	498	498	498	498	0
84	20240527	193500	7814647	498	498	498	498	0
85	20240527	193400	7814647	498	498	498	498	0
86	20240527	193300	7814647	498	498	498	498	0
87	20240527	193200	7814647	498	498	498	498	0
88	20240527	193100	7814647	498	498	498	498	0
89	20240527	193000	7814647	498	498	498	498	0
90	20240527	192900	7814647	498	498	498	498	0
91	20240527	192800	7814647	498	498	498	498	0
92	20240527	192700	7814647	498	498	498	498	1
93	20240527	192600	7814647	498	498	498	498	0
94	20240527	192500	7814647	498	498	498	498	0
95	20240527	192400	7814647	498	498	498	498	0
96	20240527	192300	7814647	498	498	498	498	0
97	20240527	192200	7814647	498	498	498	498	0
98	20240527	192100	7814647	498	498	498	498	0
99	20240527	192000	7814647	498	498	498	498	0
100	20240527	191900	7814647	498	498	498	498	0
101	20240527	191800	7814647	498	498	498	498	0
102	20240527	191700	7814647	498	498	498	498	0
103	20240527	191600	7814647	498	498	498	498	0
104	20240527	191500	7814647	498	498	498	498	0
105	20240527	191400	7814647	498	498	498	498	0
106	20240527	191300	7814647	498	498	498	498	0
107	20240527	191200	7814647	498	498	498	498	0
108	20240527	191100	7814647	498	498	498	498	0
109	20240527	191000	7814647	498	498	498	498	0
110	20240527	190900	7814647	498	498	498	498	0
111	20240527	190800	7814647	498	498	498	498	0
112	20240527	190700	7814647	498	498	498	498	0
113	20240527	190600	7814647	498	498	498	498	0
114	20240527	190500	7814647	498	498	498	498	0
115	20240527	190400	7814647	498	498	498	498	0
116	20240527	190300	7814647	498	498	498	498	0
117	20240527	190200	7814647	498	498	498	498	0
118	20240527	190100	7814647	498	498	498	498	0
119	20240527	190000	7814647	498	498	498	498	0
120	20240527	185900	7814647	498	498	498	498	0
121	20240527	185800	7814647	498	498	498	498	0
122	20240527	185700	7814647	498	498	498	498	1
123	20240527	185600	7814647	498	498	498	498	0
124	20240527	185500	7814647	498	498	498	498	0
125	20240527	185400	7814647	498	498	498	498	0
126	20240527	185300	7814647	498	498	498	498	0
127	20240527	185200	7814647	498	498	498	498	0
128	20240527	185100	7814647	498	498	498	498	0
129	20240527	185000	7814647	498	498	498	498	0
130	20240527	184900	7814647	498	498	498	498	0
131	20240527	184800	7814647	498	498	498	498	0
132	20240527	184700	7814647	498	498	498	498	0
133	20240527	184600	7814647	498	498	498	498	0
134	20240527	184500	7814647	498	498	498	498	0
135	20240527	184400	7814647	498	498	498	498	0
136	20240527	184300	7814647	498	498	498	498	0
137	20240527	184200	7814647	498	498	498	498	0
138	20240527	184100	7814647	498	498	498	498	0
139	20240527	184000	7814647	498	498	498	498	0
140	20240527	183900	7814647	498	498	498	498	0
141	20240527	183800	7814647	498	498	498	498	0
142	20240527	183700	7814647	498	498	498	498	0
143	20240527	183600	7814647	498	498	498	498	0
144	20240527	183500	7814647	498	498	498	498	0
145	20240527	183400	7814647	498	498	498	498	0
146	20240527	183300	7814647	498	498	498	498	0
147	20240527	183200	7814647	498	498	498	498	0
148	20240527	183100	7814647	498	498	498	498	0
149	20240527	183000	7814647	498	498	498	498	0
150	20240527	182900	7814647	498	498	498	498	0
151	20240527	182800	7814647	498	498	498	498	0
152	20240527	182700	7814647	498	498	498	498	1
153	20240527	182600	7814647	498	498	498	498	0
154	20240527	182500	7814647	498	498	498	498	0
155	20240527	182400	7814647	498	498	498	498	0
156	20240527	182300	7814647	498	498	498	498	0
157	20240527	182200	7814647	498	498	498	498	0
158	20240527	182100	7814647	498	498	498	498	0
159	20240527	182000	7814647	498	498	498	498	0
160	20240527	181900	7814647	498	498	498	498	0
161	20240527	181800	7814647	498	498	498	498	0
162	20240527	181700	7814647	498	498	498	498	0
163	20240527	181600	7814647	498	498	498	498	0
164	20240527	181500	7814647	498	498	498	498	0
165	20240527	181400	7814647	498	498	498	498	0
166	20240527	181300	7814647	498	498	498	498	0
167	20240527	181200	7814647	498	498	498	498	0
168	20240527	181100	7814647	498	498	498	498	0
169	20240527	181000	7814647	498	498	498	498	0
170	20240527	180900	7814647	498	498	498	498	0
171	20240527	180800	7814647	498	498	498	498	0
172	20240527	180700	7814647	498	498	498	498	0
173	20240527	180600	7814647	498	498	498	498	0
174	20240527	180500	7814647	498	498	498	498	0
175	20240527	180400	7814647	498	498	498	498	0
176	20240527	180300	7814647	498	498	498	498	0
177	20240527	180200	7814647	498	498	498	498	0
178	20240527	180100	7814647	498	498	498	498	0
179	20240527	180000	7814647	498	498	498	498	0
180	20240527	175900	7814647	498	498	498	498	0
181	20240527	175800	7814647	498	498	498	498	0
182	20240527	175700	7814647	498	498	498	498	1
183	20240527	175600	7814647	498	498	498	498	0
184	20240527	175500	7814647	498	498	498	498	0
185	20240527	175400	7814647	498	498	498	498	0
186	20240527	175300	7814647	498	498	498	498	0
187	20240527	175200	7814647	498	498	498	498	0
188	20240527	175100	7814647	498	498	498	498	0
189	20240527	175000	7814647	498	498	498	498	0
190	20240527	174900	7814647	498	498	498	498	0
191	20240527	174800	7814647	498	498	498	498	0
192	20240527	174700	7814647	498	498	498	498	0
193	20240527	174600	7814647	498	498	498	498	0
194	20240527	174500	7814647	498	498	498	498	0
195	20240527	174400	7814647	498	498	498	498	0
196	20240527	174300	7814647	498	498	498	498	0
197	20240527	174200	7814647	498	498	498	498	0
198	20240527	174100	7814647	498	498	498	498	0
199	20240527	174000	7814647	498	498	498	498	0
200	20240527	173900	7814647	498	498	498	498	0
201	20240527	173800	7814647	498	498	498	498	0
202	20240527	173700	7814647	498	498	498	498	0
203	20240527	173600	7814647	498	498	498	498	0
204	20240527	173500	7814647	498	498	498	498	0
205	20240527	173400	7814647	498	498	498	498	0
206	20240527	173300	7814647	498	498	498	498	0
207	20240527	173200	7814647	498	498	498	498	0
208	20240527	173100	7814647	498	498	498	498	0
209	20240527	173000	7814647	498	498	498	498	0
210	20240527	172900	7814647	498	498	498	498	0
211	20240527	172800	7814647	498	498	498	498	0
212	20240527	172700	7814647	498	498	498	498	1
213	20240527	172600	7814647	498	498	498	498	0
214	20240527	172500	7814647	498	498	498	498	0
215	20240527	172400	7814647	498	498	498	498	0
216	20240527	172300	7814647	498	498	498	498	0
217	20240527	172200	7814647	498	498	498	498	0
218	20240527	172100	7814647	498	498	498	498	0
219	20240527	172000	7814647	498	498	498	498	0
220	20240527	171900	7814647	498	498	498	498	0
221	20240527	171800	7814647	498	498	498	498	0
222	20240527	171700	7814647	498	498	498	498	0
223	20240527	171600	7814647	498	498	498	498	0
224	20240527	171500	7814647	498	498	498	498	0
225	20240527	171400	7814647	498	498	498	498	0
226	20240527	171300	7814647	498	498	498	498	0
227	20240527	171200	7814647	498	498	498	498	0
228	20240527	171100	7814647	498	498	498	498	0
229	20240527	171000	7814647	498	498	498	498	0
230	20240527	170900	7814647	498	498	498	498	0
231	20240527	170800	7814647	498	498	498	498	0
232	20240527	170700	7814647	498	498	498	498	0
233	20240527	170600	7814647	498	498	498	498	0
234	20240527	170500	7814647	498	498	498	498	0
235	20240527	170400	7814647	498	498	498	498	0
236	20240527	170300	7814647	498	498	498	498	0
237	20240527	170200	7814647	498	498	498	498	0
238	20240527	170100	7814647	498	498	498	498	0
239	20240527	170000	7814647	498	498	498	498	0
240	20240527	165900	7814647	498	498	498	498	0
241	20240527	165800	7814647	498	498	498	498	0
242	20240527	165700	7814647	498	498	498	498	1
243	20240527	165600	7814647	498	498	498	498	0
244	20240527	165500	7814647	498	498	498	498	0
245	20240527	165400	7814647	498	498	498	498	0
246	20240527	165300	7814647	498	498	498	498	0
247	20240527	165200	7814647	498	498	498	498	0
248	20240527	165100	7814647	498	498	498	498	0
249	20240527	165000	7814647	498	498	498	498	0
250	20240527	164900	7814647	498	498	498	498	0
251	20240527	164800	7814647	498	498	498	498	0
252	20240527	164700	7814647	498	498	498	498	0
253	20240527	164600	7814647	498	498	498	498	0
254	20240527	164500	7814647	498	498	498	498	0
255	20240527	164400	7814647	498	498	498	498	0
256	20240527	164300	7814647	498	498	498	498	0
257	20240527	164200	7814647	498	498	498	498	0
258	20240527	164100	7814647	498	498	498	498	0
259	20240527	164000	7814647	498	498	498	498	0
260	20240527	163900	7814647	498	498	498	498	0
261	20240527	163800	7814647	498	498	498	498	0
262	20240527	163700	7814647	498	498	498	498	0
263	20240527	163600	7814647	498	498	498	498	0
264	20240527	163500	7814647	498	498	498	498	0
265	20240527	163400	7814647	498	498	498	498	0
266	20240527	163300	7814647	498	498	498	498	0
267	20240527	163200	7814647	498	498	498	498	0
268	20240527	163100	7814647	498	498	498	498	0
269	20240527	163000	7814647	498	498	498	498	0
270	20240527	162900	7814647	498	498	498	498	0
271	20240527	162800	7814647	498	498	498	498	0
272	20240527	162700	7814647	498	498	498	498	1
273	20240527	162600	7814647	498	498	498	498	0
274	20240527	162500	7814647	498	498	498	498	0
275	20240527	162400	7814647	498	498	498	498	0
276	20240527	162300	7814647	498	498	498	498	0
277	20240527	162200	7814647	498	498	498	498	0
278	20240527	162100	7814647	498	498	498	498	0
279	20240527	162000	7814647	498	498	498	498	0
280	20240527	161900	7814647	498	498	498	498	0
281	20240527	161800	7814647	498	498	498	498	0
282	20240527	161700	7814647	498	498	498	498	0
283	20240527	161600	7814647	498	498	498	498	0
284	20240527	161500	7814647	498	498	498	498	0
285	20240527	161400	7814647	498	498	498	498	0
286	20240527	161300	7814647	498	498	498	498	0
287	20240527	161200	7814647	498	498	498	498	0
288	20240527	161100	7814647	498	498	498	498	0
289	20240527	161000	7814647	498	498	498	498	0
290	20240527	160900	7814647	498	498	498	498	0
291	20240527	160800	7814647	498	498	498	498	0
292	20240527	160700	7814647	498	498	498	498	0
293	20240527	160600	7814647	498	498	498	498	0
294	20240527	160500	7814647	498	498	498	498	0
295	20240527	160400	7814647	498	498	498	498	0
296	20240527	160300	7814647	498	498	498	498	0
297	20240527	160200	7814647	498	498	498	498	0
298	20240527	160100	7814647	498	498	498	498	0
299	20240527	160000	7814647	498	498	498	498	0
300	20240527	155900	7814647	498	498	498	498	0
301	20240527	155800	7814647	498	498	498	498	0
302	20240527	155700	7814647	498	498	498	498	1
303	20240527	155600	7814647	498	498	498	498	0
304	20240527	155500	7814647	498	498	498	498	0
305	20240527	155400	7814647	498	498	498	498	0
306	20240527	155300	7814647	498	498	498	498	0
307	20240527	155200	7814647	498	498	498	498	0
308	20240527	155100	7814647	498	498	498	498	0
309	20240527	155000	7814647	498	498	498	498	0
310	20240527	154900	7814647	498	498	498	498	0
311	20240527	154800	7814647	498	498	498	498	0
312	20240527	154700	7814647	498	498	498	498	0
313	20240527	154600	7814647	498	498	498	498	0
314	20240527	154500	7814647	498	498	498	498	0
315	20240527	154400	7814647	498	498	498	498	0
316	20240527	154300	7814647	498	498	498	498	0
317	20240527	154200	7814647	498	498	498	498	0
318	20240527	154100	7814647	498	498	498	498	0
319	20240527	154000	7814647	498	498	498	498	0
320	20240527	153900	7814647	498	498	498	498	0
321	20240527	153800	7814647	498	498	498	498	0
322	20240527	153700	7814647	498	498	498	498	0
323	20240527	153600	7814647	498	498	498	498	0
324	20240527	153500	7814647	498	498	498	498	0
325	20240527	153400	7814647	498	498	498	498	0
326	20240527	153300	7814647	498	498	498	498	0
327	20240527	153200	7814647	498	498	498	498	0
328	20240527	153100	7814647	498	498	498	498	0
329	20240527	153000	7814647	498	498	498	498	0
330	20240527	152900	7814647	498	498	498	498	0
331	20240527	152800	7814647	498	498	498	498	0
332	20240527	152700	7814647	498	498	498	498	0
333	20240527	152600	7814647	498	498	498	498	0
334	20240527	152500	7814647	498	498	498	498	0
335	20240527	152400	7814647	498	498	498	498	0
336	20240527	152300	7814647	498	498	498	498	0
337	20240527	152200	7814647	498	498	498	498	0
338	20240527	152100	7814647	498	498	498	498	0
339	20240527	152000	7814647	498	498	498	498	0
340	20240527	151900	7814647	498	498	498	498	0
341	20240527	151800	7814647	498	498	498	498	0
342	20240527	151700	7814647	498	498	498	498	1
343	20240527	151600	7814149	498	498	498	498	0
344	20240527	151500	7814149	498	498	498	498	0
345	20240527	151400	7814149	498	498	498	498	0
346	20240527	151300	7814149	498	498	498	498	0
347	20240527	151200	7814149	498	498	498	498	0
348	20240527	151100	7814149	498	498	498	498	0
349	20240527	151000	7814149	498	497	498	497	81
350	20240527	150900	7773812	498	498	498	498	0
351	20240527	150800	7773812	498	498	498	498	0
352	20240527	150700	7773812	498	498	498	498	0
353	20240527	150600	7773812	498	498	498	498	0
354	20240527	150500	7773812	498	498	498	498	0
355	20240527	150400	7773812	498	498	498	498	0
356	20240527	150300	7773812	498	498	498	498	0
357	20240527	150200	7773812	498	498	498	498	0
358	20240527	150100	7773812	498	498	498	498	0
359	20240527	150000	7773812	498	498	498	498	0
360	20240527	145900	7773812	498	498	498	498	0
361	20240527	145800	7773812	498	498	498	498	0
362	20240527	145700	7773812	498	498	498	498	0
363	20240527	145600	7773812	498	498	498	498	0
364	20240527	145500	7773812	498	498	498	498	0
365	20240527	145400	7773812	498	498	498	498	0
366	20240527	145300	7773812	498	498	498	498	0
367	20240527	145200	7773812	498	498	498	498	0
368	20240527	145100	7773812	498	498	498	498	0
369	20240527	145000	7773812	498	498	498	498	0
370	20240527	144900	7773812	498	498	498	498	0
371	20240527	144800	7773812	498	498	498	498	0
372	20240527	144700	7773812	498	498	498	498	0
373	20240527	144600	7773812	498	498	498	498	0
374	20240527	144500	7773812	498	498	498	498	0
375	20240527	144400	7773812	498	498	498	498	0
376	20240527	144300	7773812	498	498	498	498	0
377	20240527	144200	7773812	498	498	498	498	0
378	20240527	144100	7773812	498	498	498	498	0
379	20240527	144000	7773812	498	498	498	498	0
380	20240527	143900	7773812	498	498	498	498	0
381	20240527	143800	7773812	498	498	498	498	0
382	20240527	143700	7773812	498	498	498	498	0
383	20240527	143600	7773812	498	498	498	498	0
384	20240527	143500	7773812	498	498	498	498	0
385	20240527	143400	7773812	498	498	498	498	0
386	20240527	143300	7773812	498	498	498	498	0
387	20240527	143200	7773812	498	498	498	498	0
388	20240527	143100	7773812	498	498	498	498	0
389	20240527	143000	7773812	498	498	498	498	0
390	20240527	142900	7773812	498	498	498	498	0
391	20240527	142800	7773812	498	498	498	498	0
392	20240527	142700	7773812	498	498	498	498	0
393	20240527	142600	7773812	498	498	498	498	0
394	20240527	142500	7773812	498	498	498	498	0
395	20240527	142400	7773812	498	498	498	498	0
396	20240527	142300	7773812	498	498	498	498	0
397	20240527	142200	7773812	498	498	498	498	0
398	20240527	142100	7773812	498	498	498	498	18
399	20240527	142000	7764848	498	498	498	498	0
400	20240527	141900	7764848	498	498	498	498	0
401	20240527	141800	7764848	498	498	498	498	0
402	20240527	141700	7764848	498	498	498	498	0
403	20240527	141600	7764848	498	498	498	498	0
404	20240527	141500	7764848	498	498	498	498	0
405	20240527	141400	7764848	498	498	498	498	0
406	20240527	141300	7764848	498	498	498	498	0
407	20240527	141200	7764848	498	498	498	498	0
408	20240527	141100	7764848	498	498	498	498	0
409	20240527	141000	7764848	498	498	498	498	0
410	20240527	140900	7764848	498	498	498	498	0
411	20240527	140800	7764848	498	498	498	498	0
412	20240527	140700	7764848	498	498	498	498	0
413	20240527	140600	7764848	498	498	498	498	0
414	20240527	140500	7764848	498	498	498	498	0
415	20240527	140400	7764848	498	498	498	498	0
416	20240527	140300	7764848	498	498	498	498	0
417	20240527	140200	7764848	498	498	498	498	0
418	20240527	140100	7764848	498	498	498	498	0
419	20240527	140000	7764848	498	498	498	498	0
420	20240527	135900	7764848	498	498	498	498	0
421	20240527	135800	7764848	498	498	498	498	0
422	20240527	135700	7764848	498	498	498	498	0
423	20240527	135600	7764848	498	498	498	498	0
424	20240527	135500	7764848	498	498	498	498	0
425	20240527	135400	7764848	498	498	498	498	0
426	20240527	135300	7764848	498	498	498	498	0
427	20240527	135200	7764848	498	498	498	498	0
428	20240527	135100	7764848	498	498	498	498	0
429	20240527	135000	7764848	498	498	498	498	0
430	20240527	134900	7764848	498	498	498	498	0
431	20240527	134800	7764848	498	498	498	498	0
432	20240527	134700	7764848	498	498	498	498	0
433	20240527	134600	7764848	498	498	498	498	0
434	20240527	134500	7764848	498	498	498	498	0
435	20240527	134400	7764848	498	498	498	498	0
436	20240527	134300	7764848	498	498	498	498	0
437	20240527	134200	7764848	498	498	498	498	0
438	20240527	134100	7764848	498	498	498	498	0
439	20240527	134000	7764848	498	498	498	498	0
440	20240527	133900	7764848	498	498	498	498	0
441	20240527	133800	7764848	498	498	498	498	0
442	20240527	133700	7764848	498	498	498	498	0
443	20240527	133600	7764848	498	498	498	498	0
444	20240527	133500	7764848	498	497	498	497	2
445	20240527	133400	7763853	498	498	498	498	0
446	20240527	133300	7763853	498	498	498	498	0
447	20240527	133200	7763853	498	498	498	498	0
448	20240527	133100	7763853	498	498	498	498	0
449	20240527	133000	7763853	498	498	498	498	0
450	20240527	132900	7763853	498	498	498	498	0
451	20240527	132800	7763853	498	498	498	498	0
452	20240527	132700	7763853	498	498	498	498	0
453	20240527	132600	7763853	498	498	498	498	0
454	20240527	132500	7763853	498	498	498	498	0
455	20240527	132400	7763853	498	498	498	498	0
456	20240527	132300	7763853	498	498	498	498	0
457	20240527	132200	7763853	498	498	498	498	0
458	20240527	132100	7763853	498	498	498	498	0
459	20240527	132000	7763853	498	498	498	498	0
460	20240527	131900	7763853	498	498	498	498	0
461	20240527	131800	7763853	498	498	498	498	0
462	20240527	131700	7763853	498	498	498	498	0
463	20240527	131600	7763853	498	498	498	498	0
464	20240527	131500	7763853	498	498	498	498	0
465	20240527	131400	7763853	498	498	498	498	0
466	20240527	131300	7763853	498	498	498	498	0
467	20240527	131200	7763853	498	498	498	498	0
468	20240527	131100	7763853	498	498	498	498	0
469	20240527	131000	7763853	498	498	498	498	0
470	20240527	130900	7763853	498	498	498	498	0
471	20240527	130800	7763853	498	498	498	498	0
472	20240527	130700	7763853	498	498	498	498	0
473	20240527	130600	7763853	498	498	498	498	0
474	20240527	130500	7763853	498	498	498	498	0
475	20240527	130400	7763853	498	498	498	498	0
476	20240527	130300	7763853	498	498	498	498	0
477	20240527	130200	7763853	498	498	498	498	0
478	20240527	130100	7763853	498	498	498	498	0
479	20240527	130000	7763853	498	498	498	498	0
480	20240527	125900	7763853	498	498	498	498	0
481	20240527	125800	7763853	498	498	498	498	0
482	20240527	125700	7763853	498	498	498	498	0
483	20240527	125600	7763853	498	498	498	498	0
484	20240527	125500	7763853	498	498	498	498	0
485	20240527	125400	7763853	498	498	498	498	0
486	20240527	125300	7763853	498	498	498	498	0
487	20240527	125200	7763853	498	498	498	498	0
488	20240527	125100	7763853	498	498	498	498	0
489	20240527	125000	7763853	498	498	498	498	0
490	20240527	124900	7763853	498	498	498	498	0
491	20240527	124800	7763853	498	498	498	498	0
492	20240527	124700	7763853	498	498	498	498	0
493	20240527	124600	7763853	498	498	498	498	0
494	20240527	124500	7763853	498	498	498	498	0
495	20240527	124400	7763853	498	498	498	498	0
496	20240527	124300	7763853	498	498	498	498	0
497	20240527	124200	7763853	498	498	498	498	0
498	20240527	124100	7763853	498	498	498	498	0
499	20240527	124000	7763853	498	498	498	498	0
500	20240527	123900	7763853	498	498	498	498	0
501	20240527	123800	7763853	498	498	498	498	0
502	20240527	123700	7763853	498	498	498	498	0
503	20240527	123600	7763853	498	498	498	498	0
504	20240527	123500	7763853	498	498	498	498	0
505	20240527	123400	7763853	498	498	498	498	0
506	20240527	123300	7763853	498	498	498	498	0
507	20240527	123200	7763853	498	498	498	498	0
508	20240527	123100	7763853	498	498	498	498	0
509	20240527	123000	7763853	498	498	498	498	0
510	20240527	122900	7763853	498	498	498	498	0
511	20240527	122800	7763853	498	498	498	498	0
512	20240527	122700	7763853	498	498	498	498	0
513	20240527	122600	7763853	498	498	498	498	0
514	20240527	122500	7763853	498	498	498	498	0
515	20240527	122400	7763853	498	498	498	498	0
516	20240527	122300	7763853	498	498	498	498	0
517	20240527	122200	7763853	498	498	498	498	0
518	20240527	122100	7763853	498	498	498	498	0
519	20240527	122000	7763853	498	498	498	498	0
520	20240527	121900	7763853	498	498	498	498	0
521	20240527	121800	7763853	498	498	498	498	0
522	20240527	121700	7763853	498	498	498	498	0
523	20240527	121600	7763853	498	498	498	498	0
524	20240527	121500	7763853	498	498	498	498	0
525	20240527	121400	7763853	498	498	498	498	0
526	20240527	121300	7763853	498	498	498	498	0
527	20240527	121200	7763853	498	498	498	498	0
528	20240527	121100	7763853	498	498	498	498	0
529	20240527	121000	7763853	498	498	498	498	0
530	20240527	120900	7763853	498	498	498	498	0
531	20240527	120800	7763853	498	498	498	498	0
532	20240527	120700	7763853	498	498	498	498	0
533	20240527	120600	7763853	498	498	498	498	0
534	20240527	120500	7763853	498	498	498	498	0
535	20240527	120400	7763853	498	498	498	498	0
536	20240527	120300	7763853	498	498	498	498	0
537	20240527	120200	7763853	498	498	498	498	0
538	20240527	120100	7763853	498	498	498	498	0
539	20240527	120000	7763853	498	498	498	498	0
540	20240527	115900	7763853	498	498	498	498	0
541	20240527	115800	7763853	498	498	498	498	0
542	20240527	115700	7763853	498	498	498	498	0
543	20240527	115600	7763853	498	498	498	498	0
544	20240527	115500	7763853	498	498	498	498	0
545	20240527	115400	7763853	498	498	498	498	0
546	20240527	115300	7763853	498	498	498	498	0
547	20240527	115200	7763853	498	498	498	498	0
548	20240527	115100	7763853	498	498	498	498	0
549	20240527	115000	7763853	498	498	498	498	0
550	20240527	114900	7763853	498	498	498	498	0
551	20240527	114800	7763853	498	498	498	498	0
552	20240527	114700	7763853	498	498	498	498	0
553	20240527	114600	7763853	498	498	498	498	0
554	20240527	114500	7763853	498	498	498	498	0
555	20240527	114400	7763853	498	498	498	498	0
556	20240527	114300	7763853	498	498	498	498	0
557	20240527	114200	7763853	498	498	498	498	0
558	20240527	114100	7763853	498	498	498	498	1
559	20240527	114000	7763355	372	372	372	372	0
560	20240527	113900	7763355	372	372	372	372	0
561	20240527	113800	7763355	372	372	372	372	0
562	20240527	113700	7763355	372	372	372	372	0
563	20240527	113600	7763355	372	372	372	372	0
564	20240527	113500	7763355	372	372	372	372	0
565	20240527	113400	7763355	372	372	372	372	0
566	20240527	113300	7763355	372	372	372	372	0
567	20240527	113200	7763355	372	372	372	372	0
568	20240527	113100	7763355	372	372	372	372	0
569	20240527	113000	7763355	372	372	372	372	0
570	20240527	112900	7763355	372	372	372	372	0
571	20240527	112800	7763355	372	372	372	372	0
572	20240527	112700	7763355	372	372	372	372	0
573	20240527	112600	7763355	372	372	372	372	0
574	20240527	112500	7763355	372	372	372	372	0
575	20240527	112400	7763355	372	372	372	372	0
576	20240527	112300	7763355	372	372	372	372	0
577	20240527	112200	7763355	372	372	372	372	0
578	20240527	112100	7763355	372	372	372	372	0
579	20240527	112000	7763355	372	372	372	372	0
580	20240527	111900	7763355	372	412	412	372	20
581	20240527	111800	7755367	498	498	498	498	0
582	20240527	111700	7755367	498	498	498	498	0
583	20240527	111600	7755367	498	498	498	498	0
584	20240527	111500	7755367	498	498	498	498	0
585	20240527	111400	7755367	498	498	498	498	0
586	20240527	111300	7755367	498	498	498	498	0
587	20240527	111200	7755367	498	498	498	498	0
588	20240527	111100	7755367	498	498	498	498	0
589	20240527	111000	7755367	498	498	498	498	0
590	20240527	110900	7755367	498	498	498	498	0
591	20240527	110800	7755367	498	498	498	498	0
592	20240527	110700	7755367	498	498	498	498	0
593	20240527	110600	7755367	498	498	498	498	0
594	20240527	110500	7755367	498	498	498	498	0
595	20240527	110400	7755367	498	498	498	498	0
596	20240527	110300	7755367	498	498	498	498	0
597	20240527	110200	7755367	498	498	498	498	0
598	20240527	110100	7755367	498	498	498	498	0
599	20240527	110000	7755367	498	498	498	498	0
600	20240527	105900	7755367	498	498	498	498	0
601	20240527	105800	7755367	498	498	498	498	0
602	20240527	105700	7755367	498	498	498	498	0
603	20240527	105600	7755367	498	498	498	498	0
604	20240527	105500	7755367	498	498	498	498	0
605	20240527	105400	7755367	498	498	498	498	0
606	20240527	105300	7755367	498	498	498	498	0
607	20240527	105200	7755367	498	498	498	498	0
608	20240527	105100	7755367	498	498	498	498	0
609	20240527	105000	7755367	498	498	498	498	0
610	20240527	104900	7755367	498	498	498	498	0
611	20240527	104800	7755367	498	498	498	498	0
612	20240527	104700	7755367	498	498	498	498	0
613	20240527	104600	7755367	498	498	498	498	0
614	20240527	104500	7755367	498	498	498	498	0
615	20240527	104400	7755367	498	498	498	498	0
616	20240527	104300	7755367	498	498	498	498	0
617	20240527	104200	7755367	498	498	498	498	0
618	20240527	104100	7755367	498	498	498	498	0
619	20240527	104000	7755367	498	498	498	498	0
620	20240527	103900	7755367	498	498	498	498	0
621	20240527	103800	7755367	498	498	498	498	0
622	20240527	103700	7755367	498	498	498	498	0
623	20240527	103600	7755367	498	498	498	498	0
624	20240527	103500	7755367	498	498	498	498	1
625	20240527	103400	7754869	409	409	409	409	0
626	20240527	103300	7754869	409	409	409	409	0
627	20240527	103200	7754869	409	409	409	409	0
628	20240527	103100	7754869	409	409	409	409	0
629	20240527	103000	7754869	409	409	409	409	0
630	20240527	102900	7754869	409	409	409	409	0
631	20240527	102800	7754869	409	409	409	409	0
632	20240527	102700	7754869	409	409	409	409	0
633	20240527	102600	7754869	409	409	409	409	0
634	20240527	102500	7754869	409	409	409	409	0
635	20240527	102400	7754869	409	409	409	409	0
636	20240527	102300	7754869	409	409	409	409	0
637	20240527	102200	7754869	409	409	409	409	0
638	20240527	102100	7754869	409	409	409	409	0
639	20240527	102000	7754869	409	409	409	409	0
640	20240527	101900	7754869	409	409	409	409	0
641	20240527	101800	7754869	409	409	409	409	0
642	20240527	101700	7754869	409	409	409	409	0
643	20240527	101600	7754869	409	409	409	409	0
644	20240527	101500	7754869	409	409	409	409	0
645	20240527	101400	7754869	409	409	409	409	0
646	20240527	101300	7754869	409	409	409	409	0
647	20240527	101200	7754869	409	409	409	409	0
648	20240527	101100	7754869	409	409	409	409	0
649	20240527	101000	7754869	409	409	409	409	0
650	20240527	100900	7754869	409	409	409	409	0
651	20240527	100800	7754869	409	409	409	409	0
652	20240527	100700	7754869	409	409	409	409	0
653	20240527	100600	7754869	409	409	409	409	0
654	20240527	100500	7754869	409	409	409	409	0
655	20240527	100400	7754869	409	409	409	409	0
656	20240527	100300	7754869	409	409	409	409	0
657	20240527	100200	7754869	409	409	409	409	0
658	20240527	100100	7754869	409	409	409	409	0
659	20240527	100000	7754869	409	409	409	409	0
660	20240527	095900	7754869	409	409	409	409	0
661	20240527	095800	7754869	409	409	409	409	0
662	20240527	095700	7754869	409	409	409	409	0
663	20240527	095600	7754869	409	409	409	409	0
664	20240527	095500	7754869	409	409	409	409	0
665	20240527	095400	7754869	409	409	409	409	0
666	20240527	095300	7754869	409	409	409	409	0
667	20240527	095200	7754869	409	409	409	409	0
668	20240527	095100	7754869	409	409	409	409	0
669	20240527	095000	7754869	409	409	409	409	0
670	20240527	094900	7754869	409	409	409	409	0
671	20240527	094800	7754869	409	409	409	409	0
672	20240527	094700	7754869	409	409	409	409	0
673	20240527	094600	7754869	409	409	409	409	0
674	20240527	094500	7754869	409	409	409	409	0
675	20240527	094400	7754869	409	409	409	409	0
676	20240527	094300	7754869	409	409	409	409	0
677	20240527	094200	7754869	409	409	409	409	0
678	20240527	094100	7754869	409	409	409	409	0
679	20240527	094000	7754869	409	409	409	409	0
680	20240527	093900	7754869	409	409	409	409	0
681	20240527	093800	7754869	409	409	409	409	0
682	20240527	093700	7754869	409	409	409	409	0
683	20240527	093600	7754869	409	409	409	409	0
684	20240527	093500	7754869	409	409	409	409	0
685	20240527	093400	7754869	409	409	409	409	0
686	20240527	093300	7754869	409	409	409	409	0
687	20240527	093200	7754869	409	409	409	409	0
688	20240527	093100	7754869	409	409	409	409	0
689	20240527	093000	7754869	409	409	409	409	0
690	20240527	092900	7754869	409	409	409	409	0
691	20240527	092800	7754869	409	409	409	409	0
692	20240527	092700	7754869	409	409	409	409	0
693	20240527	092600	7754869	409	409	409	409	0
694	20240527	092500	7754869	409	409	409	409	0
695	20240527	092400	7754869	409	409	409	409	0
696	20240527	092300	7754869	409	409	409	409	0
697	20240527	092200	7754869	409	409	409	409	0
698	20240527	092100	7754869	409	409	409	409	0
699	20240527	092000	7754869	409	409	409	409	0
700	20240527	091900	7754869	409	409	409	409	1
701	20240527	091800	7754460	410	410	410	410	0
702	20240527	091700	7754460	410	498	498	410	2
703	20240527	091600	7753552	497	497	497	497	0
704	20240527	091500	7753552	497	497	497	497	0
705	20240527	091400	7753552	497	497	497	497	0
706	20240527	091300	7753552	497	497	497	497	1
707	20240527	091200	7753055	498	498	498	498	0
708	20240527	091100	7753055	498	498	498	498	0
709	20240527	091000	7753055	498	498	498	498	0
710	20240527	090900	7753055	498	498	498	498	0
711	20240527	090800	7753055	498	498	498	498	0
712	20240527	090700	7753055	498	498	498	498	1
713	20240527	090600	7752557	411	411	411	411	0
714	20240527	090500	7752557	411	411	411	411	0
715	20240527	090400	7752557	411	411	411	411	1
716	20240527	090300	7752146	499	499	499	499	8
717	20240527	090200	7748154	499	499	499	499	1
718	20240527	090100	7747655	499	499	499	499	1
719	20240527	090000	7747156	370	369	370	369	20995