KissMeData/060380/min/candle-20240527.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240527	194100	69482519	1899	1899	1899	1899	564
3	20240527	194000	69482519	1899	1899	1899	1899	0
4	20240527	193900	69482519	1899	1899	1899	1899	0
5	20240527	193800	69482519	1899	1899	1899	1899	0
6	20240527	193700	69482519	1899	1899	1899	1899	0
7	20240527	193600	69482519	1899	1899	1899	1899	0
8	20240527	193500	69482519	1899	1899	1899	1899	0
9	20240527	193400	69482519	1899	1899	1899	1899	0
10	20240527	193300	69482519	1899	1899	1899	1899	0
11	20240527	193200	69482519	1899	1899	1899	1899	0
12	20240527	193100	69482519	1899	1899	1899	1899	0
13	20240527	193000	69482519	1899	1899	1899	1899	0
14	20240527	192900	69482519	1899	1899	1899	1899	0
15	20240527	192800	69482519	1899	1899	1899	1899	0
16	20240527	192700	69482519	1899	1899	1899	1899	0
17	20240527	192600	69482519	1899	1899	1899	1899	0
18	20240527	192500	69482519	1899	1899	1899	1899	0
19	20240527	192400	69482519	1899	1899	1899	1899	0
20	20240527	192300	69482519	1899	1899	1899	1899	0
21	20240527	192200	69482519	1899	1899	1899	1899	0
22	20240527	192100	69482519	1899	1899	1899	1899	0
23	20240527	192000	69482519	1899	1899	1899	1899	0
24	20240527	191900	69482519	1899	1899	1899	1899	0
25	20240527	191800	69482519	1899	1899	1899	1899	0
26	20240527	191700	69482519	1899	1899	1899	1899	0
27	20240527	191600	69482519	1899	1899	1899	1899	0
28	20240527	191500	69482519	1899	1899	1899	1899	0
29	20240527	191400	69482519	1899	1899	1899	1899	0
30	20240527	191300	69482519	1899	1899	1899	1899	0
31	20240527	191200	69482519	1899	1899	1899	1899	0
32	20240527	191100	69482519	1899	1899	1899	1899	564
33	20240527	191000	69482519	1899	1899	1899	1899	0
34	20240527	190900	69482519	1899	1899	1899	1899	0
35	20240527	190800	69482519	1899	1899	1899	1899	0
36	20240527	190700	69482519	1899	1899	1899	1899	0
37	20240527	190600	69482519	1899	1899	1899	1899	0
38	20240527	190500	69482519	1899	1899	1899	1899	0
39	20240527	190400	69482519	1899	1899	1899	1899	0
40	20240527	190300	69482519	1899	1899	1899	1899	0
41	20240527	190200	69482519	1899	1899	1899	1899	0
42	20240527	190100	69482519	1899	1899	1899	1899	0
43	20240527	190000	69482519	1899	1899	1899	1899	0
44	20240527	185900	69482519	1899	1899	1899	1899	0
45	20240527	185800	69482519	1899	1899	1899	1899	0
46	20240527	185700	69482519	1899	1899	1899	1899	0
47	20240527	185600	69482519	1899	1899	1899	1899	0
48	20240527	185500	69482519	1899	1899	1899	1899	0
49	20240527	185400	69482519	1899	1899	1899	1899	0
50	20240527	185300	69482519	1899	1899	1899	1899	0
51	20240527	185200	69482519	1899	1899	1899	1899	0
52	20240527	185100	69482519	1899	1899	1899	1899	0
53	20240527	185000	69482519	1899	1899	1899	1899	0
54	20240527	184900	69482519	1899	1899	1899	1899	0
55	20240527	184800	69482519	1899	1899	1899	1899	0
56	20240527	184700	69482519	1899	1899	1899	1899	0
57	20240527	184600	69482519	1899	1899	1899	1899	0
58	20240527	184500	69482519	1899	1899	1899	1899	0
59	20240527	184400	69482519	1899	1899	1899	1899	0
60	20240527	184300	69482519	1899	1899	1899	1899	0
61	20240527	184200	69482519	1899	1899	1899	1899	0
62	20240527	184100	69482519	1899	1899	1899	1899	564
63	20240527	184000	69482519	1899	1899	1899	1899	0
64	20240527	183900	69482519	1899	1899	1899	1899	0
65	20240527	183800	69482519	1899	1899	1899	1899	0
66	20240527	183700	69482519	1899	1899	1899	1899	0
67	20240527	183600	69482519	1899	1899	1899	1899	0
68	20240527	183500	69482519	1899	1899	1899	1899	0
69	20240527	183400	69482519	1899	1899	1899	1899	0
70	20240527	183300	69482519	1899	1899	1899	1899	0
71	20240527	183200	69482519	1899	1899	1899	1899	0
72	20240527	183100	69482519	1899	1899	1899	1899	0
73	20240527	183000	69482519	1899	1899	1899	1899	0
74	20240527	182900	69482519	1899	1899	1899	1899	0
75	20240527	182800	69482519	1899	1899	1899	1899	0
76	20240527	182700	69482519	1899	1899	1899	1899	0
77	20240527	182600	69482519	1899	1899	1899	1899	0
78	20240527	182500	69482519	1899	1899	1899	1899	0
79	20240527	182400	69482519	1899	1899	1899	1899	0
80	20240527	182300	69482519	1899	1899	1899	1899	0
81	20240527	182200	69482519	1899	1899	1899	1899	0
82	20240527	182100	69482519	1899	1899	1899	1899	0
83	20240527	182000	69482519	1899	1899	1899	1899	0
84	20240527	181900	69482519	1899	1899	1899	1899	0
85	20240527	181800	69482519	1899	1899	1899	1899	0
86	20240527	181700	69482519	1899	1899	1899	1899	0
87	20240527	181600	69482519	1899	1899	1899	1899	0
88	20240527	181500	69482519	1899	1899	1899	1899	0
89	20240527	181400	69482519	1899	1899	1899	1899	0
90	20240527	181300	69482519	1899	1899	1899	1899	0
91	20240527	181200	69482519	1899	1899	1899	1899	0
92	20240527	181100	69482519	1899	1899	1899	1899	564
93	20240527	181000	69482519	1899	1899	1899	1899	0
94	20240527	180900	69482519	1899	1899	1899	1899	0
95	20240527	180800	69482519	1899	1899	1899	1899	0
96	20240527	180700	69482519	1899	1899	1899	1899	0
97	20240527	180600	69482519	1899	1899	1899	1899	0
98	20240527	180500	69482519	1899	1899	1899	1899	0
99	20240527	180400	69482519	1899	1899	1899	1899	0
100	20240527	180300	69482519	1899	1899	1899	1899	0
101	20240527	180200	69482519	1899	1899	1899	1899	0
102	20240527	180100	69482519	1899	1899	1899	1899	0
103	20240527	180000	69482519	1899	1899	1899	1899	0
104	20240527	175900	69482519	1899	1899	1899	1899	0
105	20240527	175800	69482519	1899	1899	1899	1899	0
106	20240527	175700	69482519	1899	1899	1899	1899	0
107	20240527	175600	69482519	1899	1899	1899	1899	0
108	20240527	175500	69482519	1899	1899	1899	1899	0
109	20240527	175400	69482519	1899	1899	1899	1899	0
110	20240527	175300	69482519	1899	1899	1899	1899	0
111	20240527	175200	69482519	1899	1899	1899	1899	0
112	20240527	175100	69482519	1899	1899	1899	1899	0
113	20240527	175000	69482519	1899	1899	1899	1899	0
114	20240527	174900	69482519	1899	1899	1899	1899	0
115	20240527	174800	69482519	1899	1899	1899	1899	0
116	20240527	174700	69482519	1899	1899	1899	1899	0
117	20240527	174600	69482519	1899	1899	1899	1899	0
118	20240527	174500	69482519	1899	1899	1899	1899	0
119	20240527	174400	69482519	1899	1899	1899	1899	0
120	20240527	174300	69482519	1899	1899	1899	1899	0
121	20240527	174200	69482519	1899	1899	1899	1899	0
122	20240527	174100	69482519	1899	1899	1899	1899	564
123	20240527	174000	69482519	1899	1899	1899	1899	0
124	20240527	173900	69482519	1899	1899	1899	1899	0
125	20240527	173800	69482519	1899	1899	1899	1899	0
126	20240527	173700	69482519	1899	1899	1899	1899	0
127	20240527	173600	69482519	1899	1899	1899	1899	0
128	20240527	173500	69482519	1899	1899	1899	1899	0
129	20240527	173400	69482519	1899	1899	1899	1899	0
130	20240527	173300	69482519	1899	1899	1899	1899	0
131	20240527	173200	69482519	1899	1899	1899	1899	0
132	20240527	173100	69482519	1899	1899	1899	1899	0
133	20240527	173000	69482519	1899	1899	1899	1899	0
134	20240527	172900	69482519	1899	1899	1899	1899	0
135	20240527	172800	69482519	1899	1899	1899	1899	0
136	20240527	172700	69482519	1899	1899	1899	1899	0
137	20240527	172600	69482519	1899	1899	1899	1899	0
138	20240527	172500	69482519	1899	1899	1899	1899	0
139	20240527	172400	69482519	1899	1899	1899	1899	0
140	20240527	172300	69482519	1899	1899	1899	1899	0
141	20240527	172200	69482519	1899	1899	1899	1899	0
142	20240527	172100	69482519	1899	1899	1899	1899	0
143	20240527	172000	69482519	1899	1899	1899	1899	0
144	20240527	171900	69482519	1899	1899	1899	1899	0
145	20240527	171800	69482519	1899	1899	1899	1899	0
146	20240527	171700	69482519	1899	1899	1899	1899	0
147	20240527	171600	69482519	1899	1899	1899	1899	0
148	20240527	171500	69482519	1899	1899	1899	1899	0
149	20240527	171400	69482519	1899	1899	1899	1899	0
150	20240527	171300	69482519	1899	1899	1899	1899	0
151	20240527	171200	69482519	1899	1899	1899	1899	0
152	20240527	171100	69482519	1899	1899	1899	1899	564
153	20240527	171000	69482519	1899	1899	1899	1899	0
154	20240527	170900	69482519	1899	1899	1899	1899	0
155	20240527	170800	69482519	1899	1899	1899	1899	0
156	20240527	170700	69482519	1899	1899	1899	1899	0
157	20240527	170600	69482519	1899	1899	1899	1899	0
158	20240527	170500	69482519	1899	1899	1899	1899	0
159	20240527	170400	69482519	1899	1899	1899	1899	0
160	20240527	170300	69482519	1899	1899	1899	1899	0
161	20240527	170200	69482519	1899	1899	1899	1899	0
162	20240527	170100	69482519	1899	1899	1899	1899	0
163	20240527	170000	69482519	1899	1899	1899	1899	0
164	20240527	165900	69482519	1899	1899	1899	1899	0
165	20240527	165800	69482519	1899	1899	1899	1899	0
166	20240527	165700	69482519	1899	1899	1899	1899	0
167	20240527	165600	69482519	1899	1899	1899	1899	0
168	20240527	165500	69482519	1899	1899	1899	1899	0
169	20240527	165400	69482519	1899	1899	1899	1899	0
170	20240527	165300	69482519	1899	1899	1899	1899	0
171	20240527	165200	69482519	1899	1899	1899	1899	0
172	20240527	165100	69482519	1899	1899	1899	1899	0
173	20240527	165000	69482519	1899	1899	1899	1899	0
174	20240527	164900	69482519	1899	1899	1899	1899	0
175	20240527	164800	69482519	1899	1899	1899	1899	0
176	20240527	164700	69482519	1899	1899	1899	1899	0
177	20240527	164600	69482519	1899	1899	1899	1899	0
178	20240527	164500	69482519	1899	1899	1899	1899	0
179	20240527	164400	69482519	1899	1899	1899	1899	0
180	20240527	164300	69482519	1899	1899	1899	1899	0
181	20240527	164200	69482519	1899	1899	1899	1899	0
182	20240527	164100	69482519	1899	1899	1899	1899	564
183	20240527	164000	69482519	1899	1899	1899	1899	0
184	20240527	163900	69482519	1899	1899	1899	1899	0
185	20240527	163800	69482519	1899	1899	1899	1899	0
186	20240527	163700	69482519	1899	1899	1899	1899	0
187	20240527	163600	69482519	1899	1899	1899	1899	0
188	20240527	163500	69482519	1899	1899	1899	1899	0
189	20240527	163400	69482519	1899	1899	1899	1899	0
190	20240527	163300	69482519	1899	1899	1899	1899	0
191	20240527	163200	69482519	1899	1899	1899	1899	0
192	20240527	163100	69482519	1899	1899	1899	1899	0
193	20240527	163000	69482519	1899	1899	1899	1899	0
194	20240527	162900	69482519	1899	1899	1899	1899	0
195	20240527	162800	69482519	1899	1899	1899	1899	0
196	20240527	162700	69482519	1899	1899	1899	1899	0
197	20240527	162600	69482519	1899	1899	1899	1899	0
198	20240527	162500	69482519	1899	1899	1899	1899	0
199	20240527	162400	69482519	1899	1899	1899	1899	0
200	20240527	162300	69482519	1899	1899	1899	1899	0
201	20240527	162200	69482519	1899	1899	1899	1899	0
202	20240527	162100	69482519	1899	1899	1899	1899	0
203	20240527	162000	69482519	1899	1899	1899	1899	0
204	20240527	161900	69482519	1899	1899	1899	1899	0
205	20240527	161800	69482519	1899	1899	1899	1899	0
206	20240527	161700	69482519	1899	1899	1899	1899	0
207	20240527	161600	69482519	1899	1899	1899	1899	0
208	20240527	161500	69482519	1899	1899	1899	1899	0
209	20240527	161400	69482519	1899	1899	1899	1899	0
210	20240527	161300	69482519	1899	1899	1899	1899	0
211	20240527	161200	69482519	1899	1899	1899	1899	0
212	20240527	161100	69482519	1899	1899	1899	1899	564
213	20240527	161000	69482519	1899	1899	1899	1899	0
214	20240527	160900	69482519	1899	1899	1899	1899	0
215	20240527	160800	69482519	1899	1899	1899	1899	0
216	20240527	160700	69482519	1899	1899	1899	1899	0
217	20240527	160600	69482519	1899	1899	1899	1899	0
218	20240527	160500	69482519	1899	1899	1899	1899	0
219	20240527	160400	69482519	1899	1899	1899	1899	0
220	20240527	160300	69482519	1899	1899	1899	1899	0
221	20240527	160200	69482519	1899	1899	1899	1899	0
222	20240527	160100	69482519	1899	1899	1899	1899	0
223	20240527	160000	69482519	1899	1899	1899	1899	0
224	20240527	155900	69482519	1899	1899	1899	1899	0
225	20240527	155800	69482519	1899	1899	1899	1899	0
226	20240527	155700	69482519	1899	1899	1899	1899	0
227	20240527	155600	69482519	1899	1899	1899	1899	0
228	20240527	155500	69482519	1899	1899	1899	1899	0
229	20240527	155400	69482519	1899	1899	1899	1899	0
230	20240527	155300	69482519	1899	1899	1899	1899	0
231	20240527	155200	69482519	1899	1899	1899	1899	0
232	20240527	155100	69482519	1899	1899	1899	1899	0
233	20240527	155000	69482519	1899	1899	1899	1899	0
234	20240527	154900	69482519	1899	1899	1899	1899	0
235	20240527	154800	69482519	1899	1899	1899	1899	0
236	20240527	154700	69482519	1899	1899	1899	1899	0
237	20240527	154600	69482519	1899	1899	1899	1899	0
238	20240527	154500	69482519	1899	1899	1899	1899	0
239	20240527	154400	69482519	1899	1899	1899	1899	0
240	20240527	154300	69482519	1899	1899	1899	1899	0
241	20240527	154200	69482519	1899	1899	1899	1899	0
242	20240527	154100	69482519	1899	1899	1899	1899	564
243	20240527	154000	69482519	1899	1899	1899	1899	0
244	20240527	153900	69482519	1899	1899	1899	1899	0
245	20240527	153800	69482519	1899	1899	1899	1899	0
246	20240527	153700	69482519	1899	1899	1899	1899	0
247	20240527	153600	69482519	1899	1899	1899	1899	0
248	20240527	153500	69482519	1899	1899	1899	1899	0
249	20240527	153400	69482519	1899	1899	1899	1899	0
250	20240527	153300	69482519	1899	1899	1899	1899	0
251	20240527	153200	69482519	1899	1899	1899	1899	0
252	20240527	153100	69482519	1899	1899	1899	1899	0
253	20240527	153000	69482519	1899	1899	1899	1899	564
254	20240527	152900	68411483	1894	1894	1894	1894	0
255	20240527	152800	68411483	1894	1894	1894	1894	0
256	20240527	152700	68411483	1894	1894	1894	1894	0
257	20240527	152600	68411483	1894	1894	1894	1894	0
258	20240527	152500	68411483	1894	1894	1894	1894	0
259	20240527	152400	68411483	1894	1894	1894	1894	0
260	20240527	152300	68411483	1894	1894	1894	1894	0
261	20240527	152200	68411483	1894	1894	1894	1894	0
262	20240527	152100	68411483	1894	1894	1894	1894	0
263	20240527	152000	68411483	1894	1894	1894	1894	0
264	20240527	151900	68411483	1894	1894	1894	1894	23
265	20240527	151800	68367921	1891	1891	1891	1891	0
266	20240527	151700	68367921	1891	1891	1891	1891	0
267	20240527	151600	68367921	1891	1891	1891	1891	0
268	20240527	151500	68367921	1891	1891	1891	1891	8
269	20240527	151400	68352793	1899	1899	1899	1899	0
270	20240527	151300	68352793	1899	1899	1899	1899	1
271	20240527	151200	68350894	1891	1893	1893	1891	53
272	20240527	151100	68250617	1891	1891	1891	1891	0
273	20240527	151000	68250617	1891	1891	1891	1891	0
274	20240527	150900	68250617	1891	1893	1893	1891	1855
275	20240527	150800	64742758	1899	1899	1899	1899	0
276	20240527	150700	64742758	1899	1899	1899	1899	1
277	20240527	150600	64740859	1891	1891	1891	1891	0
278	20240527	150500	64740859	1891	1891	1891	1891	0
279	20240527	150400	64740859	1891	1892	1892	1891	1500
280	20240527	150300	61904199	1892	1892	1892	1892	18
281	20240527	150200	61870143	1891	1891	1891	1891	0
282	20240527	150100	61870143	1891	1891	1891	1891	615
283	20240527	150000	60707178	1891	1891	1891	1891	0
284	20240527	145900	60707178	1891	1891	1891	1891	0
285	20240527	145800	60707178	1891	1891	1891	1891	0
286	20240527	145700	60707178	1891	1891	1891	1891	0
287	20240527	145600	60707178	1891	1891	1891	1891	0
288	20240527	145500	60707178	1891	1893	1893	1891	103
289	20240527	145400	60512336	1891	1891	1891	1891	0
290	20240527	145300	60512336	1891	1891	1891	1891	0
291	20240527	145200	60512336	1891	1891	1891	1891	0
292	20240527	145100	60512336	1891	1891	1891	1891	0
293	20240527	145000	60512336	1891	1891	1891	1891	0
294	20240527	144900	60512336	1891	1893	1894	1891	901
295	20240527	144800	58806872	1894	1894	1894	1894	0
296	20240527	144700	58806872	1894	1894	1894	1894	410
297	20240527	144600	58030332	1894	1893	1894	1893	120
298	20240527	144500	57803162	1893	1893	1893	1893	200
299	20240527	144400	57424562	1894	1894	1894	1894	0
300	20240527	144300	57424562	1894	1894	1894	1894	0
301	20240527	144200	57424562	1894	1894	1894	1894	10
302	20240527	144100	57405622	1894	1894	1894	1894	0
303	20240527	144000	57405622	1894	1894	1894	1894	0
304	20240527	143900	57405622	1894	1894	1894	1894	100
305	20240527	143800	57216222	1894	1894	1894	1894	0
306	20240527	143700	57216222	1894	1894	1894	1894	100
307	20240527	143600	57026822	1893	1893	1893	1893	0
308	20240527	143500	57026822	1893	1893	1893	1893	0
309	20240527	143400	57026822	1893	1893	1893	1893	0
310	20240527	143300	57026822	1893	1893	1893	1893	0
311	20240527	143200	57026822	1893	1893	1893	1893	0
312	20240527	143100	57026822	1893	1893	1893	1893	0
313	20240527	143000	57026822	1893	1893	1893	1893	0
314	20240527	142900	57026822	1893	1897	1897	1893	514
315	20240527	142800	56053630	1898	1898	1898	1898	0
316	20240527	142700	56053630	1898	1898	1898	1898	439
317	20240527	142600	55220408	1898	1898	1898	1898	0
318	20240527	142500	55220408	1898	1898	1898	1898	0
319	20240527	142400	55220408	1898	1898	1898	1898	0
320	20240527	142300	55220408	1898	1898	1898	1898	0
321	20240527	142200	55220408	1898	1898	1898	1898	0
322	20240527	142100	55220408	1898	1898	1898	1898	0
323	20240527	142000	55220408	1898	1898	1898	1898	0
324	20240527	141900	55220408	1898	1898	1898	1898	0
325	20240527	141800	55220408	1898	1898	1898	1898	0
326	20240527	141700	55220408	1898	1898	1898	1898	100
327	20240527	141600	55030608	1899	1899	1899	1899	0
328	20240527	141500	55030608	1899	1899	1899	1899	0
329	20240527	141400	55030608	1899	1899	1899	1899	0
330	20240527	141300	55030608	1899	1899	1899	1899	0
331	20240527	141200	55030608	1899	1899	1899	1899	0
332	20240527	141100	55030608	1899	1899	1899	1899	0
333	20240527	141000	55030608	1899	1899	1899	1899	0
334	20240527	140900	55030608	1899	1899	1899	1899	0
335	20240527	140800	55030608	1899	1899	1899	1899	0
336	20240527	140700	55030608	1899	1899	1899	1899	0
337	20240527	140600	55030608	1899	1899	1899	1899	0
338	20240527	140500	55030608	1899	1899	1899	1899	0
339	20240527	140400	55030608	1899	1899	1899	1899	0
340	20240527	140300	55030608	1899	1899	1899	1899	0
341	20240527	140200	55030608	1899	1899	1899	1899	0
342	20240527	140100	55030608	1899	1899	1899	1899	0
343	20240527	140000	55030608	1899	1893	1899	1893	368
344	20240527	135900	54333924	1893	1899	1899	1893	337
345	20240527	135800	53695466	1899	1899	1899	1899	0
346	20240527	135700	53695466	1899	1899	1899	1899	0
347	20240527	135600	53695466	1899	1899	1899	1899	0
348	20240527	135500	53695466	1899	1899	1899	1899	1
349	20240527	135400	53693567	1899	1899	1899	1899	529
350	20240527	135300	52688996	1899	1899	1899	1899	0
351	20240527	135200	52688996	1899	1899	1899	1899	0
352	20240527	135100	52688996	1899	1899	1899	1899	0
353	20240527	135000	52688996	1899	1899	1899	1899	0
354	20240527	134900	52688996	1899	1899	1899	1899	0
355	20240527	134800	52688996	1899	1899	1899	1899	0
356	20240527	134700	52688996	1899	1899	1899	1899	0
357	20240527	134600	52688996	1899	1899	1899	1899	0
358	20240527	134500	52688996	1899	1899	1899	1899	0
359	20240527	134400	52688996	1899	1899	1899	1899	0
360	20240527	134300	52688996	1899	1899	1899	1899	0
361	20240527	134200	52688996	1899	1899	1899	1899	0
362	20240527	134100	52688996	1899	1899	1899	1899	0
363	20240527	134000	52688996	1899	1899	1899	1899	158
364	20240527	133900	52388954	1899	1899	1899	1899	0
365	20240527	133800	52388954	1899	1899	1899	1899	0
366	20240527	133700	52388954	1899	1899	1899	1899	0
367	20240527	133600	52388954	1899	1899	1899	1899	0
368	20240527	133500	52388954	1899	1899	1899	1899	0
369	20240527	133400	52388954	1899	1899	1899	1899	0
370	20240527	133300	52388954	1899	1899	1899	1899	0
371	20240527	133200	52388954	1899	1899	1899	1899	0
372	20240527	133100	52388954	1899	1899	1899	1899	8
373	20240527	133000	52373762	1899	1899	1899	1899	110
374	20240527	132900	52164872	1900	1900	1900	1900	0
375	20240527	132800	52164872	1900	1900	1900	1900	0
376	20240527	132700	52164872	1900	1900	1900	1900	0
377	20240527	132600	52164872	1900	1900	1900	1900	0
378	20240527	132500	52164872	1900	1900	1900	1900	0
379	20240527	132400	52164872	1900	1900	1900	1900	0
380	20240527	132300	52164872	1900	1900	1900	1900	0
381	20240527	132200	52164872	1900	1900	1900	1900	0
382	20240527	132100	52164872	1900	1900	1900	1900	0
383	20240527	132000	52164872	1900	1900	1900	1900	0
384	20240527	131900	52164872	1900	1900	1900	1900	0
385	20240527	131800	52164872	1900	1900	1900	1900	0
386	20240527	131700	52164872	1900	1900	1900	1900	0
387	20240527	131600	52164872	1900	1900	1900	1900	0
388	20240527	131500	52164872	1900	1900	1900	1900	1
389	20240527	131400	52162972	1900	1900	1900	1900	0
390	20240527	131300	52162972	1900	1900	1900	1900	0
391	20240527	131200	52162972	1900	1900	1900	1900	0
392	20240527	131100	52162972	1900	1900	1900	1900	0
393	20240527	131000	52162972	1900	1900	1900	1900	0
394	20240527	130900	52162972	1900	1900	1900	1900	0
395	20240527	130800	52162972	1900	1900	1900	1900	0
396	20240527	130700	52162972	1900	1900	1900	1900	0
397	20240527	130600	52162972	1900	1900	1900	1900	1
398	20240527	130500	52161072	1900	1900	1900	1900	0
399	20240527	130400	52161072	1900	1900	1900	1900	0
400	20240527	130300	52161072	1900	1900	1900	1900	0
401	20240527	130200	52161072	1900	1900	1900	1900	0
402	20240527	130100	52161072	1900	1900	1900	1900	0
403	20240527	130000	52161072	1900	1900	1900	1900	0
404	20240527	125900	52161072	1900	1900	1900	1900	0
405	20240527	125800	52161072	1900	1900	1900	1900	0
406	20240527	125700	52161072	1900	1900	1900	1900	0
407	20240527	125600	52161072	1900	1900	1900	1900	0
408	20240527	125500	52161072	1900	1900	1900	1900	0
409	20240527	125400	52161072	1900	1900	1900	1900	0
410	20240527	125300	52161072	1900	1900	1900	1900	0
411	20240527	125200	52161072	1900	1900	1900	1900	0
412	20240527	125100	52161072	1900	1900	1900	1900	0
413	20240527	125000	52161072	1900	1900	1900	1900	0
414	20240527	124900	52161072	1900	1900	1900	1900	1
415	20240527	124800	52159172	1893	1893	1893	1893	0
416	20240527	124700	52159172	1893	1893	1893	1893	600
417	20240527	124600	51023372	1900	1900	1900	1900	0
418	20240527	124500	51023372	1900	1900	1900	1900	0
419	20240527	124400	51023372	1900	1894	1900	1893	657
420	20240527	124300	49779394	1893	1893	1893	1893	500
421	20240527	124200	48832894	1894	1894	1894	1894	296
422	20240527	124100	48272270	1894	1894	1894	1894	0
423	20240527	124000	48272270	1894	1895	1895	1894	3000
424	20240527	123900	42587309	1895	1895	1895	1895	0
425	20240527	123800	42587309	1895	1895	1895	1895	0
426	20240527	123700	42587309	1895	1895	1895	1895	0
427	20240527	123600	42587309	1895	1895	1895	1895	0
428	20240527	123500	42587309	1895	1895	1895	1895	0
429	20240527	123400	42587309	1895	1895	1895	1895	0
430	20240527	123300	42587309	1895	1895	1895	1895	0
431	20240527	123200	42587309	1895	1897	1897	1895	1100
432	20240527	123100	40501709	1896	1896	1896	1896	0
433	20240527	123000	40501709	1896	1897	1897	1896	300
434	20240527	122900	39932656	1897	1897	1897	1897	0
435	20240527	122800	39932656	1897	1897	1897	1897	0
436	20240527	122700	39932656	1897	1897	1903	1897	420
437	20240527	122600	39135796	1897	1897	1897	1897	0
438	20240527	122500	39135796	1897	1898	1898	1897	700
439	20240527	122400	37807246	1898	1898	1898	1898	0
440	20240527	122300	37807246	1898	1898	1898	1898	0
441	20240527	122200	37807246	1898	1898	1898	1898	0
442	20240527	122100	37807246	1898	1898	1898	1898	0
443	20240527	122000	37807246	1898	1898	1898	1898	0
444	20240527	121900	37807246	1898	1898	1898	1898	0
445	20240527	121800	37807246	1898	1898	1898	1898	0
446	20240527	121700	37807246	1898	1898	1898	1898	0
447	20240527	121600	37807246	1898	1898	1898	1898	0
448	20240527	121500	37807246	1898	1898	1898	1898	0
449	20240527	121400	37807246	1898	1898	1898	1898	400
450	20240527	121300	37048046	1898	1898	1898	1898	0
451	20240527	121200	37048046	1898	1898	1898	1898	100
452	20240527	121100	36858246	1898	1898	1898	1898	0
453	20240527	121000	36858246	1898	1898	1898	1898	0
454	20240527	120900	36858246	1898	1898	1898	1898	0
455	20240527	120800	36858246	1898	1898	1898	1898	0
456	20240527	120700	36858246	1898	1898	1898	1898	0
457	20240527	120600	36858246	1898	1898	1898	1898	0
458	20240527	120500	36858246	1898	1898	1898	1898	0
459	20240527	120400	36858246	1898	1898	1898	1898	0
460	20240527	120300	36858246	1898	1898	1898	1898	0
461	20240527	120200	36858246	1898	1898	1898	1898	0
462	20240527	120100	36858246	1898	1898	1898	1898	0
463	20240527	120000	36858246	1898	1898	1898	1898	0
464	20240527	115900	36858246	1898	1898	1898	1898	0
465	20240527	115800	36858246	1898	1898	1898	1898	0
466	20240527	115700	36858246	1898	1899	1899	1898	100
467	20240527	115600	36668428	1898	1898	1898	1898	100
468	20240527	115500	36478628	1898	1898	1898	1898	0
469	20240527	115400	36478628	1898	1898	1898	1898	0
470	20240527	115300	36478628	1898	1899	1899	1898	600
471	20240527	115200	35339810	1898	1899	1899	1898	796
472	20240527	115100	33828980	1898	1898	1898	1898	0
473	20240527	115000	33828980	1898	1898	1898	1898	0
474	20240527	114900	33828980	1898	1898	1898	1898	0
475	20240527	114800	33828980	1898	1898	1898	1898	0
476	20240527	114700	33828980	1898	1898	1898	1898	500
477	20240527	114600	32879980	1898	1900	1900	1898	200
478	20240527	114500	32500079	1905	1905	1905	1905	0
479	20240527	114400	32500079	1905	1905	1905	1905	0
480	20240527	114300	32500079	1905	1905	1905	1905	0
481	20240527	114200	32500079	1905	1905	1905	1905	1
482	20240527	114100	32498174	1904	1904	1904	1904	0
483	20240527	114000	32498174	1904	1904	1904	1904	0
484	20240527	113900	32498174	1904	1904	1904	1904	0
485	20240527	113800	32498174	1904	1904	1904	1904	0
486	20240527	113700	32498174	1904	1904	1904	1904	0
487	20240527	113600	32498174	1904	1904	1904	1904	0
488	20240527	113500	32498174	1904	1904	1904	1904	0
489	20240527	113400	32498174	1904	1904	1904	1904	0
490	20240527	113300	32498174	1904	1904	1904	1904	0
491	20240527	113200	32498174	1904	1904	1904	1904	18
492	20240527	113100	32463902	1905	1905	1905	1905	2
493	20240527	113000	32460092	1899	1899	1899	1899	0
494	20240527	112900	32460092	1899	1900	1900	1899	200
495	20240527	112800	32080095	1900	1900	1900	1900	300
496	20240527	112700	31510095	1900	1900	1900	1900	0
497	20240527	112600	31510095	1900	1900	1900	1900	0
498	20240527	112500	31510095	1900	1900	1900	1900	200
499	20240527	112400	31130095	1900	1900	1900	1900	0
500	20240527	112300	31130095	1900	1900	1900	1900	0
501	20240527	112200	31130095	1900	1900	1900	1900	300
502	20240527	112100	30560095	1900	1900	1900	1900	0
503	20240527	112000	30560095	1900	1900	1900	1900	0
504	20240527	111900	30560095	1900	1901	1901	1900	100
505	20240527	111800	30370045	1900	1901	1901	1900	600
506	20240527	111700	29229703	1901	1902	1902	1901	200
507	20240527	111600	28849366	1902	1902	1902	1902	0
508	20240527	111500	28849366	1902	1902	1902	1902	0
509	20240527	111400	28849366	1902	1902	1902	1902	0
510	20240527	111300	28849366	1902	1902	1902	1902	0
511	20240527	111200	28849366	1902	1902	1902	1902	200
512	20240527	111100	28468966	1902	1902	1902	1902	340
513	20240527	111000	27822286	1906	1906	1906	1906	0
514	20240527	110900	27822286	1906	1906	1906	1906	0
515	20240527	110800	27822286	1906	1906	1906	1906	0
516	20240527	110700	27822286	1906	1906	1906	1906	0
517	20240527	110600	27822286	1906	1906	1906	1906	65
518	20240527	110500	27698396	1902	1902	1902	1902	0
519	20240527	110400	27698396	1902	1902	1902	1902	0
520	20240527	110300	27698396	1902	1903	1903	1902	42
521	20240527	110200	27618494	1904	1904	1904	1904	0
522	20240527	110100	27618494	1904	1904	1904	1904	0
523	20240527	110000	27618494	1904	1904	1904	1904	0
524	20240527	105900	27618494	1904	1904	1904	1904	0
525	20240527	105800	27618494	1904	1904	1904	1904	0
526	20240527	105700	27618494	1904	1904	1904	1904	0
527	20240527	105600	27618494	1904	1904	1904	1904	0
528	20240527	105500	27618494	1904	1904	1904	1904	0
529	20240527	105400	27618494	1904	1904	1904	1904	0
530	20240527	105300	27618494	1904	1904	1904	1904	0
531	20240527	105200	27618494	1904	1904	1904	1904	0
532	20240527	105100	27618494	1904	1904	1904	1904	0
533	20240527	105000	27618494	1904	1904	1904	1904	0
534	20240527	104900	27618494	1904	1904	1904	1904	0
535	20240527	104800	27618494	1904	1904	1904	1904	18
536	20240527	104700	27584222	1906	1906	1906	1906	0
537	20240527	104600	27584222	1906	1906	1906	1906	0
538	20240527	104500	27584222	1906	1906	1906	1906	1
539	20240527	104400	27582316	1901	1901	1901	1901	0
540	20240527	104300	27582316	1901	1901	1901	1901	0
541	20240527	104200	27582316	1901	1901	1901	1901	0
542	20240527	104100	27582316	1901	1901	1901	1901	0
543	20240527	104000	27582316	1901	1901	1901	1901	0
544	20240527	103900	27582316	1901	1901	1901	1901	0
545	20240527	103800	27582316	1901	1901	1901	1901	0
546	20240527	103700	27582316	1901	1901	1901	1901	0
547	20240527	103600	27582316	1901	1901	1901	1901	0
548	20240527	103500	27582316	1901	1901	1901	1901	0
549	20240527	103400	27582316	1901	1901	1901	1901	200
550	20240527	103300	27202116	1901	1901	1901	1901	0
551	20240527	103200	27202116	1901	1903	1903	1901	500
552	20240527	103100	26251586	1906	1906	1906	1906	0
553	20240527	103000	26251586	1906	1906	1906	1906	0
554	20240527	102900	26251586	1906	1906	1906	1906	0
555	20240527	102800	26251586	1906	1906	1906	1906	0
556	20240527	102700	26251586	1906	1906	1906	1906	0
557	20240527	102600	26251586	1906	1906	1906	1906	0
558	20240527	102500	26251586	1906	1906	1906	1906	0
559	20240527	102400	26251586	1906	1906	1906	1906	0
560	20240527	102300	26251586	1906	1906	1906	1906	0
561	20240527	102200	26251586	1906	1906	1906	1906	0
562	20240527	102100	26251586	1906	1906	1906	1906	0
563	20240527	102000	26251586	1906	1906	1906	1906	0
564	20240527	101900	26251586	1906	1906	1906	1906	0
565	20240527	101800	26251586	1906	1906	1906	1906	0
566	20240527	101700	26251586	1906	1906	1906	1906	4263
567	20240527	101600	18126308	1906	1906	1906	1906	0
568	20240527	101500	18126308	1906	1906	1906	1906	180
569	20240527	101400	17783228	1906	1906	1906	1906	0
570	20240527	101300	17783228	1906	1906	1906	1906	0
571	20240527	101200	17783228	1906	1906	1906	1906	0
572	20240527	101100	17783228	1906	1906	1906	1906	1
573	20240527	101000	17781322	1906	1906	1906	1906	1
574	20240527	100900	17779416	1901	1901	1901	1901	0
575	20240527	100800	17779416	1901	1901	1901	1901	0
576	20240527	100700	17779416	1901	1901	1901	1901	0
577	20240527	100600	17779416	1901	1901	1901	1901	0
578	20240527	100500	17779416	1901	1901	1901	1901	0
579	20240527	100400	17779416	1901	1901	1901	1901	0
580	20240527	100300	17779416	1901	1901	1901	1901	0
581	20240527	100200	17779416	1901	1903	1903	1901	200
582	20240527	100100	17399162	1901	1901	1901	1901	110
583	20240527	100000	17190052	1901	1901	1901	1901	115
584	20240527	095900	16971437	1901	1901	1901	1901	3000
585	20240527	095800	11268437	1901	1901	1901	1901	78
586	20240527	095700	11120159	1901	1901	1901	1901	0
587	20240527	095600	11120159	1901	1901	1906	1901	208
588	20240527	095500	10724746	1901	1901	1901	1901	0
589	20240527	095400	10724746	1901	1901	1901	1901	71
590	20240527	095300	10589775	1902	1902	1904	1902	706
591	20240527	095200	9246943	1904	1904	1904	1904	0
592	20240527	095100	9246943	1904	1903	1904	1902	133
593	20240527	095000	8993920	1904	1904	1904	1904	0
594	20240527	094900	8993920	1904	1905	1905	1904	831
595	20240527	094800	7411695	1904	1905	1905	1904	100
596	20240527	094700	7221224	1905	1905	1905	1905	0
597	20240527	094600	7221224	1905	1906	1906	1905	233
598	20240527	094500	6777129	1906	1906	1906	1906	100
599	20240527	094400	6586529	1908	1908	1908	1908	0
600	20240527	094300	6586529	1908	1908	1908	1908	0
601	20240527	094200	6586529	1908	1908	1908	1908	1
602	20240527	094100	6584621	1907	1906	1907	1906	183
603	20240527	094000	6235810	1906	1906	1906	1906	1
604	20240527	093900	6233904	1905	1905	1905	1905	0
605	20240527	093800	6233904	1905	1905	1905	1905	0
606	20240527	093700	6233904	1905	1905	1905	1905	0
607	20240527	093600	6233904	1905	1905	1905	1905	0
608	20240527	093500	6233904	1905	1905	1905	1905	0
609	20240527	093400	6233904	1905	1905	1905	1905	0
610	20240527	093300	6233904	1905	1905	1905	1905	0
611	20240527	093200	6233904	1905	1905	1905	1905	0
612	20240527	093100	6233904	1905	1905	1905	1905	0
613	20240527	093000	6233904	1905	1905	1905	1905	0
614	20240527	092900	6233904	1905	1905	1905	1905	0
615	20240527	092800	6233904	1905	1905	1905	1905	0
616	20240527	092700	6233904	1905	1905	1905	1905	0
617	20240527	092600	6233904	1905	1905	1905	1905	0
618	20240527	092500	6233904	1905	1905	1905	1905	0
619	20240527	092400	6233904	1905	1905	1906	1905	655
620	20240527	092300	4986074	1906	1905	1906	1905	255
621	20240527	092200	4500244	1915	1915	1915	1915	0
622	20240527	092100	4500244	1915	1905	1915	1905	301
623	20240527	092000	3926829	1915	1915	1915	1915	0
624	20240527	091900	3926829	1915	1915	1915	1915	0
625	20240527	091800	3926829	1915	1915	1915	1915	15
626	20240527	091700	3898104	1915	1915	1915	1915	8
627	20240527	091600	3882784	1915	1915	1915	1915	0
628	20240527	091500	3882784	1915	1915	1915	1915	30
629	20240527	091400	3825334	1915	1915	1915	1915	0
630	20240527	091300	3825334	1915	1915	1915	1915	17
631	20240527	091200	3792779	1915	1904	1915	1904	482
632	20240527	091100	2875040	1904	1904	1904	1904	0
633	20240527	091000	2875040	1904	1904	1904	1904	0
634	20240527	090900	2875040	1904	1904	1904	1904	0
635	20240527	090800	2875040	1904	1904	1904	1904	119
636	20240527	090700	2648464	1904	1904	1904	1904	150
637	20240527	090600	2362864	1904	1904	1904	1904	0
638	20240527	090500	2362864	1904	1904	1904	1904	0
639	20240527	090400	2362864	1904	1904	1904	1904	700
640	20240527	090300	1030064	1904	1904	1904	1904	200
641	20240527	090200	649264	1904	1904	1904	1904	0
642	20240527	090100	649264	1904	1904	1904	1904	0
643	20240527	090000	649264	1904	1904	1904	1904	341