KissMeData/369370/min/candle-20240527.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240527	212600	28982556	1901	1901	1901	1901	108
3	20240527	212500	28982556	1901	1901	1901	1901	0
4	20240527	212400	28982556	1901	1901	1901	1901	0
5	20240527	212300	28982556	1901	1901	1901	1901	0
6	20240527	212200	28982556	1901	1901	1901	1901	0
7	20240527	212100	28982556	1901	1901	1901	1901	0
8	20240527	212000	28982556	1901	1901	1901	1901	0
9	20240527	211900	28982556	1901	1901	1901	1901	0
10	20240527	211800	28982556	1901	1901	1901	1901	0
11	20240527	211700	28982556	1901	1901	1901	1901	0
12	20240527	211600	28982556	1901	1901	1901	1901	0
13	20240527	211500	28982556	1901	1901	1901	1901	0
14	20240527	211400	28982556	1901	1901	1901	1901	0
15	20240527	211300	28982556	1901	1901	1901	1901	0
16	20240527	211200	28982556	1901	1901	1901	1901	0
17	20240527	211100	28982556	1901	1901	1901	1901	0
18	20240527	211000	28982556	1901	1901	1901	1901	0
19	20240527	210900	28982556	1901	1901	1901	1901	0
20	20240527	210800	28982556	1901	1901	1901	1901	0
21	20240527	210700	28982556	1901	1901	1901	1901	0
22	20240527	210600	28982556	1901	1901	1901	1901	0
23	20240527	210500	28982556	1901	1901	1901	1901	0
24	20240527	210400	28982556	1901	1901	1901	1901	0
25	20240527	210300	28982556	1901	1901	1901	1901	0
26	20240527	210200	28982556	1901	1901	1901	1901	0
27	20240527	210100	28982556	1901	1901	1901	1901	0
28	20240527	210000	28982556	1901	1901	1901	1901	0
29	20240527	205900	28982556	1901	1901	1901	1901	0
30	20240527	205800	28982556	1901	1901	1901	1901	0
31	20240527	205700	28982556	1901	1901	1901	1901	0
32	20240527	205600	28982556	1901	1901	1901	1901	108
33	20240527	205500	28982556	1901	1901	1901	1901	0
34	20240527	205400	28982556	1901	1901	1901	1901	0
35	20240527	205300	28982556	1901	1901	1901	1901	0
36	20240527	205200	28982556	1901	1901	1901	1901	0
37	20240527	205100	28982556	1901	1901	1901	1901	0
38	20240527	205000	28982556	1901	1901	1901	1901	0
39	20240527	204900	28982556	1901	1901	1901	1901	0
40	20240527	204800	28982556	1901	1901	1901	1901	0
41	20240527	204700	28982556	1901	1901	1901	1901	0
42	20240527	204600	28982556	1901	1901	1901	1901	0
43	20240527	204500	28982556	1901	1901	1901	1901	0
44	20240527	204400	28982556	1901	1901	1901	1901	0
45	20240527	204300	28982556	1901	1901	1901	1901	0
46	20240527	204200	28982556	1901	1901	1901	1901	0
47	20240527	204100	28982556	1901	1901	1901	1901	0
48	20240527	204000	28982556	1901	1901	1901	1901	0
49	20240527	203900	28982556	1901	1901	1901	1901	0
50	20240527	203800	28982556	1901	1901	1901	1901	0
51	20240527	203700	28982556	1901	1901	1901	1901	0
52	20240527	203600	28982556	1901	1901	1901	1901	0
53	20240527	203500	28982556	1901	1901	1901	1901	0
54	20240527	203400	28982556	1901	1901	1901	1901	0
55	20240527	203300	28982556	1901	1901	1901	1901	0
56	20240527	203200	28982556	1901	1901	1901	1901	0
57	20240527	203100	28982556	1901	1901	1901	1901	0
58	20240527	203000	28982556	1901	1901	1901	1901	0
59	20240527	202900	28982556	1901	1901	1901	1901	0
60	20240527	202800	28982556	1901	1901	1901	1901	0
61	20240527	202700	28982556	1901	1901	1901	1901	0
62	20240527	202600	28982556	1901	1901	1901	1901	108
63	20240527	202500	28982556	1901	1901	1901	1901	0
64	20240527	202400	28982556	1901	1901	1901	1901	0
65	20240527	202300	28982556	1901	1901	1901	1901	0
66	20240527	202200	28982556	1901	1901	1901	1901	0
67	20240527	202100	28982556	1901	1901	1901	1901	0
68	20240527	202000	28982556	1901	1901	1901	1901	0
69	20240527	201900	28982556	1901	1901	1901	1901	0
70	20240527	201800	28982556	1901	1901	1901	1901	0
71	20240527	201700	28982556	1901	1901	1901	1901	0
72	20240527	201600	28982556	1901	1901	1901	1901	0
73	20240527	201500	28982556	1901	1901	1901	1901	0
74	20240527	201400	28982556	1901	1901	1901	1901	0
75	20240527	201300	28982556	1901	1901	1901	1901	0
76	20240527	201200	28982556	1901	1901	1901	1901	0
77	20240527	201100	28982556	1901	1901	1901	1901	0
78	20240527	201000	28982556	1901	1901	1901	1901	0
79	20240527	200900	28982556	1901	1901	1901	1901	0
80	20240527	200800	28982556	1901	1901	1901	1901	0
81	20240527	200700	28982556	1901	1901	1901	1901	0
82	20240527	200600	28982556	1901	1901	1901	1901	0
83	20240527	200500	28982556	1901	1901	1901	1901	0
84	20240527	200400	28982556	1901	1901	1901	1901	0
85	20240527	200300	28982556	1901	1901	1901	1901	0
86	20240527	200200	28982556	1901	1901	1901	1901	0
87	20240527	200100	28982556	1901	1901	1901	1901	0
88	20240527	200000	28982556	1901	1901	1901	1901	0
89	20240527	195900	28982556	1901	1901	1901	1901	0
90	20240527	195800	28982556	1901	1901	1901	1901	0
91	20240527	195700	28982556	1901	1901	1901	1901	0
92	20240527	195600	28982556	1901	1901	1901	1901	108
93	20240527	195500	28982556	1901	1901	1901	1901	0
94	20240527	195400	28982556	1901	1901	1901	1901	0
95	20240527	195300	28982556	1901	1901	1901	1901	0
96	20240527	195200	28982556	1901	1901	1901	1901	0
97	20240527	195100	28982556	1901	1901	1901	1901	0
98	20240527	195000	28982556	1901	1901	1901	1901	0
99	20240527	194900	28982556	1901	1901	1901	1901	0
100	20240527	194800	28982556	1901	1901	1901	1901	0
101	20240527	194700	28982556	1901	1901	1901	1901	0
102	20240527	194600	28982556	1901	1901	1901	1901	0
103	20240527	194500	28982556	1901	1901	1901	1901	0
104	20240527	194400	28982556	1901	1901	1901	1901	0
105	20240527	194300	28982556	1901	1901	1901	1901	0
106	20240527	194200	28982556	1901	1901	1901	1901	0
107	20240527	194100	28982556	1901	1901	1901	1901	0
108	20240527	194000	28982556	1901	1901	1901	1901	0
109	20240527	193900	28982556	1901	1901	1901	1901	0
110	20240527	193800	28982556	1901	1901	1901	1901	0
111	20240527	193700	28982556	1901	1901	1901	1901	0
112	20240527	193600	28982556	1901	1901	1901	1901	0
113	20240527	193500	28982556	1901	1901	1901	1901	0
114	20240527	193400	28982556	1901	1901	1901	1901	0
115	20240527	193300	28982556	1901	1901	1901	1901	0
116	20240527	193200	28982556	1901	1901	1901	1901	0
117	20240527	193100	28982556	1901	1901	1901	1901	0
118	20240527	193000	28982556	1901	1901	1901	1901	0
119	20240527	192900	28982556	1901	1901	1901	1901	0
120	20240527	192800	28982556	1901	1901	1901	1901	0
121	20240527	192700	28982556	1901	1901	1901	1901	0
122	20240527	192600	28982556	1901	1901	1901	1901	108
123	20240527	192500	28982556	1901	1901	1901	1901	0
124	20240527	192400	28982556	1901	1901	1901	1901	0
125	20240527	192300	28982556	1901	1901	1901	1901	0
126	20240527	192200	28982556	1901	1901	1901	1901	0
127	20240527	192100	28982556	1901	1901	1901	1901	0
128	20240527	192000	28982556	1901	1901	1901	1901	0
129	20240527	191900	28982556	1901	1901	1901	1901	0
130	20240527	191800	28982556	1901	1901	1901	1901	0
131	20240527	191700	28982556	1901	1901	1901	1901	0
132	20240527	191600	28982556	1901	1901	1901	1901	0
133	20240527	191500	28982556	1901	1901	1901	1901	0
134	20240527	191400	28982556	1901	1901	1901	1901	0
135	20240527	191300	28982556	1901	1901	1901	1901	0
136	20240527	191200	28982556	1901	1901	1901	1901	0
137	20240527	191100	28982556	1901	1901	1901	1901	0
138	20240527	191000	28982556	1901	1901	1901	1901	0
139	20240527	190900	28982556	1901	1901	1901	1901	0
140	20240527	190800	28982556	1901	1901	1901	1901	0
141	20240527	190700	28982556	1901	1901	1901	1901	0
142	20240527	190600	28982556	1901	1901	1901	1901	0
143	20240527	190500	28982556	1901	1901	1901	1901	0
144	20240527	190400	28982556	1901	1901	1901	1901	0
145	20240527	190300	28982556	1901	1901	1901	1901	0
146	20240527	190200	28982556	1901	1901	1901	1901	0
147	20240527	190100	28982556	1901	1901	1901	1901	0
148	20240527	190000	28982556	1901	1901	1901	1901	0
149	20240527	185900	28982556	1901	1901	1901	1901	0
150	20240527	185800	28982556	1901	1901	1901	1901	0
151	20240527	185700	28982556	1901	1901	1901	1901	0
152	20240527	185600	28982556	1901	1901	1901	1901	108
153	20240527	185500	28982556	1901	1901	1901	1901	0
154	20240527	185400	28982556	1901	1901	1901	1901	0
155	20240527	185300	28982556	1901	1901	1901	1901	0
156	20240527	185200	28982556	1901	1901	1901	1901	0
157	20240527	185100	28982556	1901	1901	1901	1901	0
158	20240527	185000	28982556	1901	1901	1901	1901	0
159	20240527	184900	28982556	1901	1901	1901	1901	0
160	20240527	184800	28982556	1901	1901	1901	1901	0
161	20240527	184700	28982556	1901	1901	1901	1901	0
162	20240527	184600	28982556	1901	1901	1901	1901	0
163	20240527	184500	28982556	1901	1901	1901	1901	0
164	20240527	184400	28982556	1901	1901	1901	1901	0
165	20240527	184300	28982556	1901	1901	1901	1901	0
166	20240527	184200	28982556	1901	1901	1901	1901	0
167	20240527	184100	28982556	1901	1901	1901	1901	0
168	20240527	184000	28982556	1901	1901	1901	1901	0
169	20240527	183900	28982556	1901	1901	1901	1901	0
170	20240527	183800	28982556	1901	1901	1901	1901	0
171	20240527	183700	28982556	1901	1901	1901	1901	0
172	20240527	183600	28982556	1901	1901	1901	1901	0
173	20240527	183500	28982556	1901	1901	1901	1901	0
174	20240527	183400	28982556	1901	1901	1901	1901	0
175	20240527	183300	28982556	1901	1901	1901	1901	0
176	20240527	183200	28982556	1901	1901	1901	1901	0
177	20240527	183100	28982556	1901	1901	1901	1901	0
178	20240527	183000	28982556	1901	1901	1901	1901	0
179	20240527	182900	28982556	1901	1901	1901	1901	0
180	20240527	182800	28982556	1901	1901	1901	1901	0
181	20240527	182700	28982556	1901	1901	1901	1901	0
182	20240527	182600	28982556	1901	1901	1901	1901	108
183	20240527	182500	28982556	1901	1901	1901	1901	0
184	20240527	182400	28982556	1901	1901	1901	1901	0
185	20240527	182300	28982556	1901	1901	1901	1901	0
186	20240527	182200	28982556	1901	1901	1901	1901	0
187	20240527	182100	28982556	1901	1901	1901	1901	0
188	20240527	182000	28982556	1901	1901	1901	1901	0
189	20240527	181900	28982556	1901	1901	1901	1901	0
190	20240527	181800	28982556	1901	1901	1901	1901	0
191	20240527	181700	28982556	1901	1901	1901	1901	0
192	20240527	181600	28982556	1901	1901	1901	1901	0
193	20240527	181500	28982556	1901	1901	1901	1901	0
194	20240527	181400	28982556	1901	1901	1901	1901	0
195	20240527	181300	28982556	1901	1901	1901	1901	0
196	20240527	181200	28982556	1901	1901	1901	1901	0
197	20240527	181100	28982556	1901	1901	1901	1901	0
198	20240527	181000	28982556	1901	1901	1901	1901	0
199	20240527	180900	28982556	1901	1901	1901	1901	0
200	20240527	180800	28982556	1901	1901	1901	1901	0
201	20240527	180700	28982556	1901	1901	1901	1901	0
202	20240527	180600	28982556	1901	1901	1901	1901	0
203	20240527	180500	28982556	1901	1901	1901	1901	0
204	20240527	180400	28982556	1901	1901	1901	1901	0
205	20240527	180300	28982556	1901	1901	1901	1901	0
206	20240527	180200	28982556	1901	1901	1901	1901	0
207	20240527	180100	28982556	1901	1901	1901	1901	0
208	20240527	180000	28982556	1901	1901	1901	1901	0
209	20240527	175900	28982556	1901	1901	1901	1901	0
210	20240527	175800	28982556	1901	1901	1901	1901	0
211	20240527	175700	28982556	1901	1901	1901	1901	0
212	20240527	175600	28982556	1901	1901	1901	1901	108
213	20240527	175500	28982556	1901	1901	1901	1901	0
214	20240527	175400	28982556	1901	1901	1901	1901	0
215	20240527	175300	28982556	1901	1901	1901	1901	0
216	20240527	175200	28982556	1901	1901	1901	1901	0
217	20240527	175100	28982556	1901	1901	1901	1901	0
218	20240527	175000	28982556	1901	1901	1901	1901	0
219	20240527	174900	28982556	1901	1901	1901	1901	0
220	20240527	174800	28982556	1901	1901	1901	1901	0
221	20240527	174700	28982556	1901	1901	1901	1901	0
222	20240527	174600	28982556	1901	1901	1901	1901	0
223	20240527	174500	28982556	1901	1901	1901	1901	0
224	20240527	174400	28982556	1901	1901	1901	1901	0
225	20240527	174300	28982556	1901	1901	1901	1901	0
226	20240527	174200	28982556	1901	1901	1901	1901	0
227	20240527	174100	28982556	1901	1901	1901	1901	0
228	20240527	174000	28982556	1901	1901	1901	1901	0
229	20240527	173900	28982556	1901	1901	1901	1901	0
230	20240527	173800	28982556	1901	1901	1901	1901	0
231	20240527	173700	28982556	1901	1901	1901	1901	0
232	20240527	173600	28982556	1901	1901	1901	1901	0
233	20240527	173500	28982556	1901	1901	1901	1901	0
234	20240527	173400	28982556	1901	1901	1901	1901	0
235	20240527	173300	28982556	1901	1901	1901	1901	0
236	20240527	173200	28982556	1901	1901	1901	1901	0
237	20240527	173100	28982556	1901	1901	1901	1901	0
238	20240527	173000	28982556	1901	1901	1901	1901	0
239	20240527	172900	28982556	1901	1901	1901	1901	0
240	20240527	172800	28982556	1901	1901	1901	1901	0
241	20240527	172700	28982556	1901	1901	1901	1901	0
242	20240527	172600	28982556	1901	1901	1901	1901	108
243	20240527	172500	28982556	1901	1901	1901	1901	0
244	20240527	172400	28982556	1901	1901	1901	1901	0
245	20240527	172300	28982556	1901	1901	1901	1901	0
246	20240527	172200	28982556	1901	1901	1901	1901	0
247	20240527	172100	28982556	1901	1901	1901	1901	0
248	20240527	172000	28982556	1901	1901	1901	1901	0
249	20240527	171900	28982556	1901	1901	1901	1901	0
250	20240527	171800	28982556	1901	1901	1901	1901	0
251	20240527	171700	28982556	1901	1901	1901	1901	0
252	20240527	171600	28982556	1901	1901	1901	1901	0
253	20240527	171500	28982556	1901	1901	1901	1901	0
254	20240527	171400	28982556	1901	1901	1901	1901	0
255	20240527	171300	28982556	1901	1901	1901	1901	0
256	20240527	171200	28982556	1901	1901	1901	1901	0
257	20240527	171100	28982556	1901	1901	1901	1901	0
258	20240527	171000	28982556	1901	1901	1901	1901	0
259	20240527	170900	28982556	1901	1901	1901	1901	0
260	20240527	170800	28982556	1901	1901	1901	1901	0
261	20240527	170700	28982556	1901	1901	1901	1901	0
262	20240527	170600	28982556	1901	1901	1901	1901	0
263	20240527	170500	28982556	1901	1901	1901	1901	0
264	20240527	170400	28982556	1901	1901	1901	1901	0
265	20240527	170300	28982556	1901	1901	1901	1901	0
266	20240527	170200	28982556	1901	1901	1901	1901	0
267	20240527	170100	28982556	1901	1901	1901	1901	0
268	20240527	170000	28982556	1901	1901	1901	1901	0
269	20240527	165900	28982556	1901	1901	1901	1901	0
270	20240527	165800	28982556	1901	1901	1901	1901	0
271	20240527	165700	28982556	1901	1901	1901	1901	0
272	20240527	165600	28982556	1901	1901	1901	1901	108
273	20240527	165500	28982556	1901	1901	1901	1901	0
274	20240527	165400	28982556	1901	1901	1901	1901	0
275	20240527	165300	28982556	1901	1901	1901	1901	0
276	20240527	165200	28982556	1901	1901	1901	1901	0
277	20240527	165100	28982556	1901	1901	1901	1901	0
278	20240527	165000	28982556	1901	1901	1901	1901	0
279	20240527	164900	28982556	1901	1901	1901	1901	0
280	20240527	164800	28982556	1901	1901	1901	1901	0
281	20240527	164700	28982556	1901	1901	1901	1901	0
282	20240527	164600	28982556	1901	1901	1901	1901	0
283	20240527	164500	28982556	1901	1901	1901	1901	0
284	20240527	164400	28982556	1901	1901	1901	1901	0
285	20240527	164300	28982556	1901	1901	1901	1901	0
286	20240527	164200	28982556	1901	1901	1901	1901	0
287	20240527	164100	28982556	1901	1901	1901	1901	0
288	20240527	164000	28982556	1901	1901	1901	1901	0
289	20240527	163900	28982556	1901	1901	1901	1901	0
290	20240527	163800	28982556	1901	1901	1901	1901	0
291	20240527	163700	28982556	1901	1901	1901	1901	0
292	20240527	163600	28982556	1901	1901	1901	1901	0
293	20240527	163500	28982556	1901	1901	1901	1901	0
294	20240527	163400	28982556	1901	1901	1901	1901	0
295	20240527	163300	28982556	1901	1901	1901	1901	0
296	20240527	163200	28982556	1901	1901	1901	1901	0
297	20240527	163100	28982556	1901	1901	1901	1901	0
298	20240527	163000	28982556	1901	1901	1901	1901	0
299	20240527	162900	28982556	1901	1901	1901	1901	0
300	20240527	162800	28982556	1901	1901	1901	1901	0
301	20240527	162700	28982556	1901	1901	1901	1901	0
302	20240527	162600	28982556	1901	1901	1901	1901	108
303	20240527	162500	28982556	1901	1901	1901	1901	0
304	20240527	162400	28982556	1901	1901	1901	1901	0
305	20240527	162300	28982556	1901	1901	1901	1901	0
306	20240527	162200	28982556	1901	1901	1901	1901	0
307	20240527	162100	28982556	1901	1901	1901	1901	0
308	20240527	162000	28982556	1901	1901	1901	1901	0
309	20240527	161900	28982556	1901	1901	1901	1901	0
310	20240527	161800	28982556	1901	1901	1901	1901	0
311	20240527	161700	28982556	1901	1901	1901	1901	0
312	20240527	161600	28982556	1901	1901	1901	1901	0
313	20240527	161500	28982556	1901	1901	1901	1901	0
314	20240527	161400	28982556	1901	1901	1901	1901	0
315	20240527	161300	28982556	1901	1901	1901	1901	0
316	20240527	161200	28982556	1901	1901	1901	1901	0
317	20240527	161100	28982556	1901	1901	1901	1901	0
318	20240527	161000	28982556	1901	1901	1901	1901	0
319	20240527	160900	28982556	1901	1901	1901	1901	0
320	20240527	160800	28982556	1901	1901	1901	1901	0
321	20240527	160700	28982556	1901	1901	1901	1901	0
322	20240527	160600	28982556	1901	1901	1901	1901	0
323	20240527	160500	28982556	1901	1901	1901	1901	0
324	20240527	160400	28982556	1901	1901	1901	1901	0
325	20240527	160300	28982556	1901	1901	1901	1901	0
326	20240527	160200	28982556	1901	1901	1901	1901	0
327	20240527	160100	28982556	1901	1901	1901	1901	0
328	20240527	160000	28982556	1901	1901	1901	1901	0
329	20240527	155900	28982556	1901	1901	1901	1901	0
330	20240527	155800	28982556	1901	1901	1901	1901	0
331	20240527	155700	28982556	1901	1901	1901	1901	0
332	20240527	155600	28982556	1901	1901	1901	1901	108
333	20240527	155500	28982556	1901	1901	1901	1901	0
334	20240527	155400	28982556	1901	1901	1901	1901	0
335	20240527	155300	28982556	1901	1901	1901	1901	0
336	20240527	155200	28982556	1901	1901	1901	1901	0
337	20240527	155100	28982556	1901	1901	1901	1901	0
338	20240527	155000	28982556	1901	1901	1901	1901	0
339	20240527	154900	28982556	1901	1901	1901	1901	0
340	20240527	154800	28982556	1901	1901	1901	1901	0
341	20240527	154700	28982556	1901	1901	1901	1901	0
342	20240527	154600	28982556	1901	1901	1901	1901	0
343	20240527	154500	28982556	1901	1901	1901	1901	0
344	20240527	154400	28982556	1901	1901	1901	1901	0
345	20240527	154300	28982556	1901	1901	1901	1901	0
346	20240527	154200	28982556	1901	1901	1901	1901	0
347	20240527	154100	28982556	1901	1901	1901	1901	0
348	20240527	154000	28982556	1901	1901	1901	1901	0
349	20240527	153900	28982556	1901	1901	1901	1901	0
350	20240527	153800	28982556	1901	1901	1901	1901	0
351	20240527	153700	28982556	1901	1901	1901	1901	0
352	20240527	153600	28982556	1901	1901	1901	1901	0
353	20240527	153500	28982556	1901	1901	1901	1901	0
354	20240527	153400	28982556	1901	1901	1901	1901	0
355	20240527	153300	28982556	1901	1901	1901	1901	0
356	20240527	153200	28982556	1901	1901	1901	1901	0
357	20240527	153100	28982556	1901	1901	1901	1901	0
358	20240527	153000	28982556	1901	1901	1901	1901	108
359	20240527	152900	28777248	1900	1900	1900	1900	0
360	20240527	152800	28777248	1900	1900	1900	1900	0
361	20240527	152700	28777248	1900	1900	1900	1900	0
362	20240527	152600	28777248	1900	1900	1900	1900	0
363	20240527	152500	28777248	1900	1900	1900	1900	0
364	20240527	152400	28777248	1900	1900	1900	1900	0
365	20240527	152300	28777248	1900	1900	1900	1900	0
366	20240527	152200	28777248	1900	1900	1900	1900	0
367	20240527	152100	28777248	1900	1900	1900	1900	0
368	20240527	152000	28777248	1900	1900	1900	1900	0
369	20240527	151900	28777248	1900	1900	1900	1900	0
370	20240527	151800	28777248	1900	1900	1900	1900	10
371	20240527	151700	28758248	1900	1900	1900	1900	0
372	20240527	151600	28758248	1900	1899	1900	1899	2
373	20240527	151500	28754449	1900	1900	1900	1900	92
374	20240527	151400	28579649	1900	1900	1900	1900	0
375	20240527	151300	28579649	1900	1900	1900	1900	0
376	20240527	151200	28579649	1900	1900	1900	1900	0
377	20240527	151100	28579649	1900	1900	1900	1900	0
378	20240527	151000	28579649	1900	1900	1900	1900	0
379	20240527	150900	28579649	1900	1900	1900	1900	0
380	20240527	150800	28579649	1900	1900	1900	1900	0
381	20240527	150700	28579649	1900	1900	1900	1900	1
382	20240527	150600	28577749	1900	1900	1900	1900	0
383	20240527	150500	28577749	1900	1900	1900	1900	0
384	20240527	150400	28577749	1900	1900	1900	1900	1
385	20240527	150300	28575849	1900	1900	1900	1900	0
386	20240527	150200	28575849	1900	1900	1900	1900	0
387	20240527	150100	28575849	1900	1900	1900	1900	237
388	20240527	150000	28125549	1900	1900	1900	1900	0
389	20240527	145900	28125549	1900	1900	1900	1900	0
390	20240527	145800	28125549	1900	1900	1900	1900	0
391	20240527	145700	28125549	1900	1900	1900	1900	0
392	20240527	145600	28125549	1900	1900	1900	1900	0
393	20240527	145500	28125549	1900	1900	1900	1900	0
394	20240527	145400	28125549	1900	1900	1900	1900	0
395	20240527	145300	28125549	1900	1900	1900	1900	0
396	20240527	145200	28125549	1900	1900	1900	1900	0
397	20240527	145100	28125549	1900	1900	1900	1900	0
398	20240527	145000	28125549	1900	1900	1900	1900	0
399	20240527	144900	28125549	1900	1900	1900	1900	0
400	20240527	144800	28125549	1900	1900	1900	1900	0
401	20240527	144700	28125549	1900	1900	1900	1900	0
402	20240527	144600	28125549	1900	1900	1900	1900	0
403	20240527	144500	28125549	1900	1900	1900	1900	49
404	20240527	144400	28032449	1901	1901	1901	1901	0
405	20240527	144300	28032449	1901	1901	1901	1901	0
406	20240527	144200	28032449	1901	1901	1901	1901	80
407	20240527	144100	27880369	1900	1900	1900	1900	100
408	20240527	144000	27690369	1901	1901	1901	1901	0
409	20240527	143900	27690369	1901	1901	1901	1901	0
410	20240527	143800	27690369	1901	1901	1901	1901	0
411	20240527	143700	27690369	1901	1901	1901	1901	0
412	20240527	143600	27690369	1901	1901	1901	1901	0
413	20240527	143500	27690369	1901	1901	1901	1901	0
414	20240527	143400	27690369	1901	1901	1901	1901	29
415	20240527	143300	27635240	1900	1900	1900	1900	0
416	20240527	143200	27635240	1900	1900	1900	1900	0
417	20240527	143100	27635240	1900	1900	1900	1900	0
418	20240527	143000	27635240	1900	1900	1900	1900	5
419	20240527	142900	27625740	1901	1901	1901	1901	0
420	20240527	142800	27625740	1901	1901	1901	1901	0
421	20240527	142700	27625740	1901	1901	1901	1901	0
422	20240527	142600	27625740	1901	1901	1901	1901	0
423	20240527	142500	27625740	1901	1901	1901	1901	0
424	20240527	142400	27625740	1901	1901	1901	1901	0
425	20240527	142300	27625740	1901	1901	1901	1901	0
426	20240527	142200	27625740	1901	1901	1901	1901	0
427	20240527	142100	27625740	1901	1901	1901	1901	0
428	20240527	142000	27625740	1901	1901	1901	1901	0
429	20240527	141900	27625740	1901	1901	1901	1901	4
430	20240527	141800	27618136	1901	1901	1901	1901	1
431	20240527	141700	27616235	1901	1901	1901	1901	0
432	20240527	141600	27616235	1901	1901	1901	1901	0
433	20240527	141500	27616235	1901	1901	1901	1901	0
434	20240527	141400	27616235	1901	1901	1901	1901	0
435	20240527	141300	27616235	1901	1901	1901	1901	0
436	20240527	141200	27616235	1901	1901	1901	1901	0
437	20240527	141100	27616235	1901	1901	1901	1901	1
438	20240527	141000	27614334	1901	1901	1901	1901	0
439	20240527	140900	27614334	1901	1901	1901	1901	0
440	20240527	140800	27614334	1901	1901	1901	1901	0
441	20240527	140700	27614334	1901	1901	1901	1901	0
442	20240527	140600	27614334	1901	1901	1901	1901	0
443	20240527	140500	27614334	1901	1901	1901	1901	1
444	20240527	140400	27612433	1901	1901	1901	1901	0
445	20240527	140300	27612433	1901	1901	1901	1901	100
446	20240527	140200	27422333	1900	1900	1900	1900	0
447	20240527	140100	27422333	1900	1900	1900	1900	0
448	20240527	140000	27422333	1900	1900	1900	1900	0
449	20240527	135900	27422333	1900	1900	1900	1900	466
450	20240527	135800	26536933	1900	1900	1900	1900	0
451	20240527	135700	26536933	1900	1900	1900	1900	0
452	20240527	135600	26536933	1900	1900	1900	1900	0
453	20240527	135500	26536933	1900	1900	1900	1900	0
454	20240527	135400	26536933	1900	1900	1900	1900	0
455	20240527	135300	26536933	1900	1900	1900	1900	0
456	20240527	135200	26536933	1900	1900	1900	1900	0
457	20240527	135100	26536933	1900	1900	1900	1900	0
458	20240527	135000	26536933	1900	1900	1900	1900	0
459	20240527	134900	26536933	1900	1900	1900	1900	0
460	20240527	134800	26536933	1900	1900	1900	1900	0
461	20240527	134700	26536933	1900	1900	1900	1900	0
462	20240527	134600	26536933	1900	1900	1900	1900	0
463	20240527	134500	26536933	1900	1900	1900	1900	0
464	20240527	134400	26536933	1900	1900	1900	1900	0
465	20240527	134300	26536933	1900	1900	1900	1900	0
466	20240527	134200	26536933	1900	1900	1900	1900	0
467	20240527	134100	26536933	1900	1900	1900	1900	0
468	20240527	134000	26536933	1900	1900	1900	1900	0
469	20240527	133900	26536933	1900	1900	1900	1900	0
470	20240527	133800	26536933	1900	1900	1900	1900	0
471	20240527	133700	26536933	1900	1900	1900	1900	0
472	20240527	133600	26536933	1900	1900	1900	1900	0
473	20240527	133500	26536933	1900	1900	1900	1900	0
474	20240527	133400	26536933	1900	1900	1900	1900	0
475	20240527	133300	26536933	1900	1900	1900	1900	10
476	20240527	133200	26517933	1900	1900	1900	1900	0
477	20240527	133100	26517933	1900	1900	1900	1900	0
478	20240527	133000	26517933	1900	1900	1900	1900	0
479	20240527	132900	26517933	1900	1900	1900	1900	0
480	20240527	132800	26517933	1900	1900	1900	1900	0
481	20240527	132700	26517933	1900	1900	1900	1900	0
482	20240527	132600	26517933	1900	1900	1900	1900	0
483	20240527	132500	26517933	1900	1900	1900	1900	0
484	20240527	132400	26517933	1900	1900	1900	1900	0
485	20240527	132300	26517933	1900	1900	1900	1900	0
486	20240527	132200	26517933	1900	1900	1900	1900	0
487	20240527	132100	26517933	1900	1900	1900	1900	7
488	20240527	132000	26504633	1900	1900	1900	1900	0
489	20240527	131900	26504633	1900	1900	1900	1900	0
490	20240527	131800	26504633	1900	1900	1900	1900	0
491	20240527	131700	26504633	1900	1900	1900	1900	0
492	20240527	131600	26504633	1900	1900	1900	1900	0
493	20240527	131500	26504633	1900	1900	1900	1900	0
494	20240527	131400	26504633	1900	1900	1900	1900	0
495	20240527	131300	26504633	1900	1900	1900	1900	0
496	20240527	131200	26504633	1900	1900	1900	1900	1
497	20240527	131100	26502733	1900	1900	1900	1900	0
498	20240527	131000	26502733	1900	1900	1900	1900	0
499	20240527	130900	26502733	1900	1900	1900	1900	0
500	20240527	130800	26502733	1900	1900	1900	1900	0
501	20240527	130700	26502733	1900	1900	1900	1900	0
502	20240527	130600	26502733	1900	1900	1900	1900	88
503	20240527	130500	26335533	1900	1900	1900	1900	0
504	20240527	130400	26335533	1900	1900	1900	1900	0
505	20240527	130300	26335533	1900	1900	1900	1900	0
506	20240527	130200	26335533	1900	1901	1901	1900	19
507	20240527	130100	26299432	1901	1901	1901	1901	0
508	20240527	130000	26299432	1901	1901	1901	1901	0
509	20240527	125900	26299432	1901	1901	1901	1901	157
510	20240527	125800	26000975	1901	1901	1901	1901	0
511	20240527	125700	26000975	1901	1901	1901	1901	0
512	20240527	125600	26000975	1901	1901	1901	1901	0
513	20240527	125500	26000975	1901	1901	1901	1901	0
514	20240527	125400	26000975	1901	1901	1901	1901	0
515	20240527	125300	26000975	1901	1901	1901	1901	0
516	20240527	125200	26000975	1901	1901	1901	1901	0
517	20240527	125100	26000975	1901	1901	1901	1901	0
518	20240527	125000	26000975	1901	1901	1901	1901	0
519	20240527	124900	26000975	1901	1901	1901	1901	0
520	20240527	124800	26000975	1901	1901	1901	1901	0
521	20240527	124700	26000975	1901	1901	1901	1901	0
522	20240527	124600	26000975	1901	1901	1901	1901	0
523	20240527	124500	26000975	1901	1901	1901	1901	0
524	20240527	124400	26000975	1901	1901	1901	1901	0
525	20240527	124300	26000975	1901	1901	1901	1901	0
526	20240527	124200	26000975	1901	1901	1901	1901	0
527	20240527	124100	26000975	1901	1901	1901	1901	0
528	20240527	124000	26000975	1901	1901	1901	1901	56
529	20240527	123900	25894519	1901	1901	1901	1901	0
530	20240527	123800	25894519	1901	1901	1901	1901	0
531	20240527	123700	25894519	1901	1901	1901	1901	0
532	20240527	123600	25894519	1901	1901	1901	1901	0
533	20240527	123500	25894519	1901	1901	1901	1901	530
534	20240527	123400	24886989	1901	1901	1901	1901	0
535	20240527	123300	24886989	1901	1901	1901	1901	0
536	20240527	123200	24886989	1901	1901	1901	1901	1
537	20240527	123100	24885088	1900	1900	1900	1900	0
538	20240527	123000	24885088	1900	1901	1901	1900	101
539	20240527	122900	24693187	1901	1901	1901	1901	0
540	20240527	122800	24693187	1901	1901	1901	1901	0
541	20240527	122700	24693187	1901	1901	1901	1901	1
542	20240527	122600	24691286	1901	1901	1901	1901	0
543	20240527	122500	24691286	1901	1901	1901	1901	0
544	20240527	122400	24691286	1901	1901	1901	1901	0
545	20240527	122300	24691286	1901	1901	1901	1901	0
546	20240527	122200	24691286	1901	1901	1901	1901	0
547	20240527	122100	24691286	1901	1901	1901	1901	0
548	20240527	122000	24691286	1901	1901	1901	1901	0
549	20240527	121900	24691286	1901	1901	1901	1901	1
550	20240527	121800	24689385	1901	1901	1901	1901	1
551	20240527	121700	24687484	1901	1901	1901	1901	0
552	20240527	121600	24687484	1901	1901	1901	1901	0
553	20240527	121500	24687484	1901	1901	1901	1901	0
554	20240527	121400	24687484	1901	1901	1901	1901	0
555	20240527	121300	24687484	1901	1901	1901	1901	0
556	20240527	121200	24687484	1901	1901	1901	1901	0
557	20240527	121100	24687484	1901	1901	1901	1901	0
558	20240527	121000	24687484	1901	1901	1901	1901	0
559	20240527	120900	24687484	1901	1901	1901	1901	0
560	20240527	120800	24687484	1901	1901	1901	1901	0
561	20240527	120700	24687484	1901	1901	1901	1901	0
562	20240527	120600	24687484	1901	1901	1901	1901	0
563	20240527	120500	24687484	1901	1901	1901	1901	0
564	20240527	120400	24687484	1901	1901	1901	1901	0
565	20240527	120300	24687484	1901	1901	1901	1901	0
566	20240527	120200	24687484	1901	1901	1901	1901	0
567	20240527	120100	24687484	1901	1901	1901	1901	0
568	20240527	120000	24687484	1901	1901	1901	1901	0
569	20240527	115900	24687484	1901	1901	1901	1901	0
570	20240527	115800	24687484	1901	1901	1901	1901	0
571	20240527	115700	24687484	1901	1901	1901	1901	0
572	20240527	115600	24687484	1901	1901	1901	1901	0
573	20240527	115500	24687484	1901	1901	1901	1901	3
574	20240527	115400	24681781	1901	1901	1901	1901	0
575	20240527	115300	24681781	1901	1901	1901	1901	0
576	20240527	115200	24681781	1901	1901	1901	1901	0
577	20240527	115100	24681781	1901	1901	1901	1901	0
578	20240527	115000	24681781	1901	1901	1901	1901	0
579	20240527	114900	24681781	1901	1901	1901	1901	0
580	20240527	114800	24681781	1901	1901	1901	1901	0
581	20240527	114700	24681781	1901	1901	1901	1901	0
582	20240527	114600	24681781	1901	1901	1901	1901	0
583	20240527	114500	24681781	1901	1901	1901	1901	0
584	20240527	114400	24681781	1901	1901	1901	1901	0
585	20240527	114300	24681781	1901	1901	1901	1901	0
586	20240527	114200	24681781	1901	1901	1901	1901	0
587	20240527	114100	24681781	1901	1901	1901	1901	99
588	20240527	114000	24493582	1901	1901	1901	1901	0
589	20240527	113900	24493582	1901	1901	1901	1901	0
590	20240527	113800	24493582	1901	1901	1901	1901	0
591	20240527	113700	24493582	1901	1901	1901	1901	0
592	20240527	113600	24493582	1901	1901	1901	1901	0
593	20240527	113500	24493582	1901	1901	1901	1901	0
594	20240527	113400	24493582	1901	1901	1901	1901	343
595	20240527	113300	23841539	1918	1918	1918	1918	0
596	20240527	113200	23841539	1918	1918	1918	1918	0
597	20240527	113100	23841539	1918	1918	1918	1918	0
598	20240527	113000	23841539	1918	1918	1918	1918	1
599	20240527	112900	23839621	1901	1901	1901	1901	0
600	20240527	112800	23839621	1901	1901	1901	1901	150
601	20240527	112700	23554471	1918	1918	1918	1918	0
602	20240527	112600	23554471	1918	1918	1918	1918	0
603	20240527	112500	23554471	1918	1918	1918	1918	0
604	20240527	112400	23554471	1918	1918	1918	1918	0
605	20240527	112300	23554471	1918	1918	1918	1918	0
606	20240527	112200	23554471	1918	1918	1918	1918	0
607	20240527	112100	23554471	1918	1918	1918	1918	0
608	20240527	112000	23554471	1918	1918	1918	1918	0
609	20240527	111900	23554471	1918	1918	1918	1918	0
610	20240527	111800	23554471	1918	1918	1918	1918	0
611	20240527	111700	23554471	1918	1918	1918	1918	0
612	20240527	111600	23554471	1918	1918	1918	1918	0
613	20240527	111500	23554471	1918	1918	1918	1918	0
614	20240527	111400	23554471	1918	1918	1918	1918	0
615	20240527	111300	23554471	1918	1918	1918	1918	0
616	20240527	111200	23554471	1918	1918	1918	1918	0
617	20240527	111100	23554471	1918	1918	1918	1918	0
618	20240527	111000	23554471	1918	1918	1918	1918	0
619	20240527	110900	23554471	1918	1918	1918	1918	0
620	20240527	110800	23554471	1918	1918	1918	1918	0
621	20240527	110700	23554471	1918	1918	1918	1918	5
622	20240527	110600	23544881	1918	1918	1918	1918	0
623	20240527	110500	23544881	1918	1918	1918	1918	0
624	20240527	110400	23544881	1918	1918	1918	1918	0
625	20240527	110300	23544881	1918	1918	1918	1918	0
626	20240527	110200	23544881	1918	1918	1918	1918	0
627	20240527	110100	23544881	1918	1918	1918	1918	1
628	20240527	110000	23542963	1919	1919	1919	1919	0
629	20240527	105900	23542963	1919	1919	1919	1919	0
630	20240527	105800	23542963	1919	1911	1919	1911	10
631	20240527	105700	23523809	1900	1900	1900	1900	0
632	20240527	105600	23523809	1900	1900	1900	1900	0
633	20240527	105500	23523809	1900	1900	1900	1900	562
634	20240527	105400	22456009	1902	1910	1910	1902	701
635	20240527	105300	21121355	1919	1919	1919	1919	0
636	20240527	105200	21121355	1919	1919	1919	1919	0
637	20240527	105100	21121355	1919	1919	1919	1919	0
638	20240527	105000	21121355	1919	1919	1919	1919	0
639	20240527	104900	21121355	1919	1918	1919	1918	2
640	20240527	104800	21117518	1919	1919	1919	1919	0
641	20240527	104700	21117518	1919	1919	1919	1919	0
642	20240527	104600	21117518	1919	1919	1919	1919	0
643	20240527	104500	21117518	1919	1919	1919	1919	0
644	20240527	104400	21117518	1919	1911	1919	1911	10
645	20240527	104300	21098372	1910	1910	1910	1910	0
646	20240527	104200	21098372	1910	1910	1910	1910	0
647	20240527	104100	21098372	1910	1910	1910	1910	0
648	20240527	104000	21098372	1910	1910	1910	1910	0
649	20240527	103900	21098372	1910	1910	1910	1910	0
650	20240527	103800	21098372	1910	1910	1910	1910	0
651	20240527	103700	21098372	1910	1910	1910	1910	0
652	20240527	103600	21098372	1910	1910	1910	1910	0
653	20240527	103500	21098372	1910	1910	1910	1910	96
654	20240527	103400	20915012	1910	1910	1910	1910	0
655	20240527	103300	20915012	1910	1910	1910	1910	0
656	20240527	103200	20915012	1910	1910	1910	1910	0
657	20240527	103100	20915012	1910	1910	1910	1910	149
658	20240527	103000	20630422	1910	1910	1910	1910	0
659	20240527	102900	20630422	1910	1910	1910	1910	30
660	20240527	102800	20573122	1910	1910	1910	1910	3124
661	20240527	102700	14606282	1910	1910	1910	1910	0
662	20240527	102600	14606282	1910	1910	1910	1910	523
663	20240527	102500	13607352	1910	1910	1910	1910	0
664	20240527	102400	13607352	1910	1910	1910	1910	0
665	20240527	102300	13607352	1910	1910	1910	1910	10
666	20240527	102200	13588252	1910	1901	1910	1901	192
667	20240527	102100	13223251	1910	1910	1910	1910	0
668	20240527	102000	13223251	1910	1910	1910	1910	0
669	20240527	101900	13223251	1910	1910	1910	1910	0
670	20240527	101800	13223251	1910	1910	1910	1910	0
671	20240527	101700	13223251	1910	1910	1910	1910	0
672	20240527	101600	13223251	1910	1910	1910	1910	0
673	20240527	101500	13223251	1910	1910	1910	1910	0
674	20240527	101400	13223251	1910	1910	1910	1910	0
675	20240527	101300	13223251	1910	1910	1910	1910	0
676	20240527	101200	13223251	1910	1910	1910	1910	0
677	20240527	101100	13223251	1910	1910	1910	1910	0
678	20240527	101000	13223251	1910	1910	1910	1910	0
679	20240527	100900	13223251	1910	1910	1910	1910	0
680	20240527	100800	13223251	1910	1910	1910	1910	0
681	20240527	100700	13223251	1910	1910	1910	1910	0
682	20240527	100600	13223251	1910	1910	1910	1910	0
683	20240527	100500	13223251	1910	1910	1910	1910	0
684	20240527	100400	13223251	1910	1910	1910	1910	1
685	20240527	100300	13221341	1910	1910	1910	1910	0
686	20240527	100200	13221341	1910	1910	1910	1910	0
687	20240527	100100	13221341	1910	1910	1910	1910	0
688	20240527	100000	13221341	1910	1910	1910	1910	0
689	20240527	095900	13221341	1910	1910	1910	1910	0
690	20240527	095800	13221341	1910	1910	1910	1910	0
691	20240527	095700	13221341	1910	1910	1910	1910	0
692	20240527	095600	13221341	1910	1910	1910	1910	4
693	20240527	095500	13213701	1910	1910	1910	1910	58
694	20240527	095400	13102921	1910	1901	1910	1900	336
695	20240527	095300	12464509	1910	1910	1910	1910	0
696	20240527	095200	12464509	1910	1910	1910	1910	0
697	20240527	095100	12464509	1910	1910	1910	1910	0
698	20240527	095000	12464509	1910	1910	1910	1910	0
699	20240527	094900	12464509	1910	1910	1910	1910	8
700	20240527	094800	12449229	1910	1910	1910	1910	8
701	20240527	094700	12433949	1910	1910	1910	1910	0
702	20240527	094600	12433949	1910	1910	1910	1910	0
703	20240527	094500	12433949	1910	1910	1910	1910	0
704	20240527	094400	12433949	1910	1910	1910	1910	0
705	20240527	094300	12433949	1910	1910	1910	1910	0
706	20240527	094200	12433949	1910	1910	1910	1910	0
707	20240527	094100	12433949	1910	1910	1910	1910	0
708	20240527	094000	12433949	1910	1910	1910	1910	0
709	20240527	093900	12433949	1910	1910	1910	1910	0
710	20240527	093800	12433949	1910	1910	1910	1910	100
711	20240527	093700	12242949	1900	1900	1900	1900	0
712	20240527	093600	12242949	1900	1900	1900	1900	0
713	20240527	093500	12242949	1900	1900	1900	1900	0
714	20240527	093400	12242949	1900	1900	1900	1900	0
715	20240527	093300	12242949	1900	1901	1901	1900	5400
716	20240527	093200	1982948	1910	1910	1910	1910	0
717	20240527	093100	1982948	1910	1910	1910	1910	0
718	20240527	093000	1982948	1910	1910	1910	1910	0
719	20240527	092900	1982948	1910	1910	1910	1910	0
720	20240527	092800	1982948	1910	1910	1910	1910	0
721	20240527	092700	1982948	1910	1910	1910	1910	0
722	20240527	092600	1982948	1910	1910	1910	1910	0
723	20240527	092500	1982948	1910	1910	1910	1910	0
724	20240527	092400	1982948	1910	1910	1910	1910	0
725	20240527	092300	1982948	1910	1910	1910	1910	0
726	20240527	092200	1982948	1910	1910	1910	1910	0
727	20240527	092100	1982948	1910	1910	1910	1910	0
728	20240527	092000	1982948	1910	1910	1910	1910	0
729	20240527	091900	1982948	1910	1910	1910	1910	0
730	20240527	091800	1982948	1910	1910	1910	1910	0
731	20240527	091700	1982948	1910	1910	1910	1910	0
732	20240527	091600	1982948	1910	1910	1910	1910	17
733	20240527	091500	1950478	1910	1910	1910	1910	0
734	20240527	091400	1950478	1910	1910	1910	1910	3
735	20240527	091300	1944748	1910	1910	1910	1910	1
736	20240527	091200	1942838	1900	1909	1909	1900	420
737	20240527	091100	1144262	1909	1909	1909	1909	0
738	20240527	091000	1144262	1909	1909	1909	1909	37
739	20240527	090900	1073629	1909	1909	1909	1909	0
740	20240527	090800	1073629	1909	1909	1909	1909	1
741	20240527	090700	1071720	1910	1910	1910	1910	0
742	20240527	090600	1071720	1910	1910	1910	1910	100
743	20240527	090500	880720	1910	1910	1910	1910	102
744	20240527	090400	685900	1900	1900	1900	1900	0
745	20240527	090300	685900	1900	1900	1900	1900	361
746	20240527	090200	0	1910	1910	1910	1910	0
747	20240527	090100	0	1910	1910	1910	1910	0
748	20240527	090000	0	1910	1910	1910	1910	0