KissMeData/112190/min/candle-20240527.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240527	201500	191742	1410	1410	1410	1410	100
3	20240527	201400	191742	1410	1410	1410	1410	0
4	20240527	201300	191742	1410	1410	1410	1410	0
5	20240527	201200	191742	1410	1410	1410	1410	0
6	20240527	201100	191742	1410	1410	1410	1410	0
7	20240527	201000	191742	1410	1410	1410	1410	0
8	20240527	200900	191742	1410	1410	1410	1410	0
9	20240527	200800	191742	1410	1410	1410	1410	0
10	20240527	200700	191742	1410	1410	1410	1410	0
11	20240527	200600	191742	1410	1410	1410	1410	0
12	20240527	200500	191742	1410	1410	1410	1410	0
13	20240527	200400	191742	1410	1410	1410	1410	0
14	20240527	200300	191742	1410	1410	1410	1410	0
15	20240527	200200	191742	1410	1410	1410	1410	0
16	20240527	200100	191742	1410	1410	1410	1410	0
17	20240527	200000	191742	1410	1410	1410	1410	0
18	20240527	195900	191742	1410	1410	1410	1410	0
19	20240527	195800	191742	1410	1410	1410	1410	0
20	20240527	195700	191742	1410	1410	1410	1410	0
21	20240527	195600	191742	1410	1410	1410	1410	0
22	20240527	195500	191742	1410	1410	1410	1410	0
23	20240527	195400	191742	1410	1410	1410	1410	0
24	20240527	195300	191742	1410	1410	1410	1410	0
25	20240527	195200	191742	1410	1410	1410	1410	0
26	20240527	195100	191742	1410	1410	1410	1410	0
27	20240527	195000	191742	1410	1410	1410	1410	0
28	20240527	194900	191742	1410	1410	1410	1410	0
29	20240527	194800	191742	1410	1410	1410	1410	0
30	20240527	194700	191742	1410	1410	1410	1410	0
31	20240527	194600	191742	1410	1410	1410	1410	0
32	20240527	194500	191742	1410	1410	1410	1410	100
33	20240527	194400	191742	1410	1410	1410	1410	0
34	20240527	194300	191742	1410	1410	1410	1410	0
35	20240527	194200	191742	1410	1410	1410	1410	0
36	20240527	194100	191742	1410	1410	1410	1410	0
37	20240527	194000	191742	1410	1410	1410	1410	0
38	20240527	193900	191742	1410	1410	1410	1410	0
39	20240527	193800	191742	1410	1410	1410	1410	0
40	20240527	193700	191742	1410	1410	1410	1410	0
41	20240527	193600	191742	1410	1410	1410	1410	0
42	20240527	193500	191742	1410	1410	1410	1410	0
43	20240527	193400	191742	1410	1410	1410	1410	0
44	20240527	193300	191742	1410	1410	1410	1410	0
45	20240527	193200	191742	1410	1410	1410	1410	0
46	20240527	193100	191742	1410	1410	1410	1410	0
47	20240527	193000	191742	1410	1410	1410	1410	0
48	20240527	192900	191742	1410	1410	1410	1410	0
49	20240527	192800	191742	1410	1410	1410	1410	0
50	20240527	192700	191742	1410	1410	1410	1410	0
51	20240527	192600	191742	1410	1410	1410	1410	0
52	20240527	192500	191742	1410	1410	1410	1410	0
53	20240527	192400	191742	1410	1410	1410	1410	0
54	20240527	192300	191742	1410	1410	1410	1410	0
55	20240527	192200	191742	1410	1410	1410	1410	0
56	20240527	192100	191742	1410	1410	1410	1410	0
57	20240527	192000	191742	1410	1410	1410	1410	0
58	20240527	191900	191742	1410	1410	1410	1410	0
59	20240527	191800	191742	1410	1410	1410	1410	0
60	20240527	191700	191742	1410	1410	1410	1410	0
61	20240527	191600	191742	1410	1410	1410	1410	0
62	20240527	191500	191742	1410	1410	1410	1410	100
63	20240527	191400	191742	1410	1410	1410	1410	0
64	20240527	191300	191742	1410	1410	1410	1410	0
65	20240527	191200	191742	1410	1410	1410	1410	0
66	20240527	191100	191742	1410	1410	1410	1410	0
67	20240527	191000	191742	1410	1410	1410	1410	0
68	20240527	190900	191742	1410	1410	1410	1410	0
69	20240527	190800	191742	1410	1410	1410	1410	0
70	20240527	190700	191742	1410	1410	1410	1410	0
71	20240527	190600	191742	1410	1410	1410	1410	0
72	20240527	190500	191742	1410	1410	1410	1410	0
73	20240527	190400	191742	1410	1410	1410	1410	0
74	20240527	190300	191742	1410	1410	1410	1410	0
75	20240527	190200	191742	1410	1410	1410	1410	0
76	20240527	190100	191742	1410	1410	1410	1410	0
77	20240527	190000	191742	1410	1410	1410	1410	0
78	20240527	185900	191742	1410	1410	1410	1410	0
79	20240527	185800	191742	1410	1410	1410	1410	0
80	20240527	185700	191742	1410	1410	1410	1410	0
81	20240527	185600	191742	1410	1410	1410	1410	0
82	20240527	185500	191742	1410	1410	1410	1410	0
83	20240527	185400	191742	1410	1410	1410	1410	0
84	20240527	185300	191742	1410	1410	1410	1410	0
85	20240527	185200	191742	1410	1410	1410	1410	0
86	20240527	185100	191742	1410	1410	1410	1410	0
87	20240527	185000	191742	1410	1410	1410	1410	0
88	20240527	184900	191742	1410	1410	1410	1410	0
89	20240527	184800	191742	1410	1410	1410	1410	0
90	20240527	184700	191742	1410	1410	1410	1410	0
91	20240527	184600	191742	1410	1410	1410	1410	0
92	20240527	184500	191742	1410	1410	1410	1410	100
93	20240527	184400	191742	1410	1410	1410	1410	0
94	20240527	184300	191742	1410	1410	1410	1410	0
95	20240527	184200	191742	1410	1410	1410	1410	0
96	20240527	184100	191742	1410	1410	1410	1410	0
97	20240527	184000	191742	1410	1410	1410	1410	0
98	20240527	183900	191742	1410	1410	1410	1410	0
99	20240527	183800	191742	1410	1410	1410	1410	0
100	20240527	183700	191742	1410	1410	1410	1410	0
101	20240527	183600	191742	1410	1410	1410	1410	0
102	20240527	183500	191742	1410	1410	1410	1410	0
103	20240527	183400	191742	1410	1410	1410	1410	0
104	20240527	183300	191742	1410	1410	1410	1410	0
105	20240527	183200	191742	1410	1410	1410	1410	0
106	20240527	183100	191742	1410	1410	1410	1410	0
107	20240527	183000	191742	1410	1410	1410	1410	0
108	20240527	182900	191742	1410	1410	1410	1410	0
109	20240527	182800	191742	1410	1410	1410	1410	0
110	20240527	182700	191742	1410	1410	1410	1410	0
111	20240527	182600	191742	1410	1410	1410	1410	0
112	20240527	182500	191742	1410	1410	1410	1410	0
113	20240527	182400	191742	1410	1410	1410	1410	0
114	20240527	182300	191742	1410	1410	1410	1410	0
115	20240527	182200	191742	1410	1410	1410	1410	0
116	20240527	182100	191742	1410	1410	1410	1410	0
117	20240527	182000	191742	1410	1410	1410	1410	0
118	20240527	181900	191742	1410	1410	1410	1410	0
119	20240527	181800	191742	1410	1410	1410	1410	0
120	20240527	181700	191742	1410	1410	1410	1410	0
121	20240527	181600	191742	1410	1410	1410	1410	0
122	20240527	181500	191742	1410	1410	1410	1410	100
123	20240527	181400	191742	1410	1410	1410	1410	0
124	20240527	181300	191742	1410	1410	1410	1410	0
125	20240527	181200	191742	1410	1410	1410	1410	0
126	20240527	181100	191742	1410	1410	1410	1410	0
127	20240527	181000	191742	1410	1410	1410	1410	0
128	20240527	180900	191742	1410	1410	1410	1410	0
129	20240527	180800	191742	1410	1410	1410	1410	0
130	20240527	180700	191742	1410	1410	1410	1410	0
131	20240527	180600	191742	1410	1410	1410	1410	0
132	20240527	180500	191742	1410	1410	1410	1410	0
133	20240527	180400	191742	1410	1410	1410	1410	0
134	20240527	180300	191742	1410	1410	1410	1410	0
135	20240527	180200	191742	1410	1410	1410	1410	0
136	20240527	180100	191742	1410	1410	1410	1410	0
137	20240527	180000	191742	1410	1410	1410	1410	0
138	20240527	175900	191742	1410	1410	1410	1410	0
139	20240527	175800	191742	1410	1410	1410	1410	0
140	20240527	175700	191742	1410	1410	1410	1410	0
141	20240527	175600	191742	1410	1410	1410	1410	0
142	20240527	175500	191742	1410	1410	1410	1410	0
143	20240527	175400	191742	1410	1410	1410	1410	0
144	20240527	175300	191742	1410	1410	1410	1410	0
145	20240527	175200	191742	1410	1410	1410	1410	0
146	20240527	175100	191742	1410	1410	1410	1410	0
147	20240527	175000	191742	1410	1410	1410	1410	0
148	20240527	174900	191742	1410	1410	1410	1410	0
149	20240527	174800	191742	1410	1410	1410	1410	0
150	20240527	174700	191742	1410	1410	1410	1410	0
151	20240527	174600	191742	1410	1410	1410	1410	0
152	20240527	174500	191742	1410	1410	1410	1410	100
153	20240527	174400	191742	1410	1410	1410	1410	0
154	20240527	174300	191742	1410	1410	1410	1410	0
155	20240527	174200	191742	1410	1410	1410	1410	0
156	20240527	174100	191742	1410	1410	1410	1410	0
157	20240527	174000	191742	1410	1410	1410	1410	0
158	20240527	173900	191742	1410	1410	1410	1410	0
159	20240527	173800	191742	1410	1410	1410	1410	0
160	20240527	173700	191742	1410	1410	1410	1410	0
161	20240527	173600	191742	1410	1410	1410	1410	0
162	20240527	173500	191742	1410	1410	1410	1410	0
163	20240527	173400	191742	1410	1410	1410	1410	0
164	20240527	173300	191742	1410	1410	1410	1410	0
165	20240527	173200	191742	1410	1410	1410	1410	0
166	20240527	173100	191742	1410	1410	1410	1410	0
167	20240527	173000	191742	1410	1410	1410	1410	0
168	20240527	172900	191742	1410	1410	1410	1410	0
169	20240527	172800	191742	1410	1410	1410	1410	0
170	20240527	172700	191742	1410	1410	1410	1410	0
171	20240527	172600	191742	1410	1410	1410	1410	0
172	20240527	172500	191742	1410	1410	1410	1410	0
173	20240527	172400	191742	1410	1410	1410	1410	0
174	20240527	172300	191742	1410	1410	1410	1410	0
175	20240527	172200	191742	1410	1410	1410	1410	0
176	20240527	172100	191742	1410	1410	1410	1410	0
177	20240527	172000	191742	1410	1410	1410	1410	0
178	20240527	171900	191742	1410	1410	1410	1410	0
179	20240527	171800	191742	1410	1410	1410	1410	0
180	20240527	171700	191742	1410	1410	1410	1410	0
181	20240527	171600	191742	1410	1410	1410	1410	0
182	20240527	171500	191742	1410	1410	1410	1410	100
183	20240527	171400	191742	1410	1410	1410	1410	0
184	20240527	171300	191742	1410	1410	1410	1410	0
185	20240527	171200	191742	1410	1410	1410	1410	0
186	20240527	171100	191742	1410	1410	1410	1410	0
187	20240527	171000	191742	1410	1410	1410	1410	0
188	20240527	170900	191742	1410	1410	1410	1410	0
189	20240527	170800	191742	1410	1410	1410	1410	0
190	20240527	170700	191742	1410	1410	1410	1410	0
191	20240527	170600	191742	1410	1410	1410	1410	0
192	20240527	170500	191742	1410	1410	1410	1410	0
193	20240527	170400	191742	1410	1410	1410	1410	0
194	20240527	170300	191742	1410	1410	1410	1410	0
195	20240527	170200	191742	1410	1410	1410	1410	0
196	20240527	170100	191742	1410	1410	1410	1410	0
197	20240527	170000	191742	1410	1410	1410	1410	0
198	20240527	165900	191742	1410	1410	1410	1410	0
199	20240527	165800	191742	1410	1410	1410	1410	0
200	20240527	165700	191742	1410	1410	1410	1410	0
201	20240527	165600	191742	1410	1410	1410	1410	0
202	20240527	165500	191742	1410	1410	1410	1410	0
203	20240527	165400	191742	1410	1410	1410	1410	0
204	20240527	165300	191742	1410	1410	1410	1410	0
205	20240527	165200	191742	1410	1410	1410	1410	0
206	20240527	165100	191742	1410	1410	1410	1410	0
207	20240527	165000	191742	1410	1410	1410	1410	0
208	20240527	164900	191742	1410	1410	1410	1410	0
209	20240527	164800	191742	1410	1410	1410	1410	0
210	20240527	164700	191742	1410	1410	1410	1410	0
211	20240527	164600	191742	1410	1410	1410	1410	0
212	20240527	164500	191742	1410	1410	1410	1410	100
213	20240527	164400	191742	1410	1410	1410	1410	0
214	20240527	164300	191742	1410	1410	1410	1410	0
215	20240527	164200	191742	1410	1410	1410	1410	0
216	20240527	164100	191742	1410	1410	1410	1410	0
217	20240527	164000	191742	1410	1410	1410	1410	0
218	20240527	163900	191742	1410	1410	1410	1410	0
219	20240527	163800	191742	1410	1410	1410	1410	0
220	20240527	163700	191742	1410	1410	1410	1410	0
221	20240527	163600	191742	1410	1410	1410	1410	0
222	20240527	163500	191742	1410	1410	1410	1410	0
223	20240527	163400	191742	1410	1410	1410	1410	0
224	20240527	163300	191742	1410	1410	1410	1410	0
225	20240527	163200	191742	1410	1410	1410	1410	0
226	20240527	163100	191742	1410	1410	1410	1410	0
227	20240527	163000	191742	1410	1410	1410	1410	0
228	20240527	162900	191742	1410	1410	1410	1410	0
229	20240527	162800	191742	1410	1410	1410	1410	0
230	20240527	162700	191742	1410	1410	1410	1410	0
231	20240527	162600	191742	1410	1410	1410	1410	0
232	20240527	162500	191742	1410	1410	1410	1410	0
233	20240527	162400	191742	1410	1410	1410	1410	0
234	20240527	162300	191742	1410	1410	1410	1410	0
235	20240527	162200	191742	1410	1410	1410	1410	0
236	20240527	162100	191742	1410	1410	1410	1410	0
237	20240527	162000	191742	1410	1410	1410	1410	0
238	20240527	161900	191742	1410	1410	1410	1410	0
239	20240527	161800	191742	1410	1410	1410	1410	0
240	20240527	161700	191742	1410	1410	1410	1410	0
241	20240527	161600	191742	1410	1410	1410	1410	0
242	20240527	161500	191742	1410	1410	1410	1410	100
243	20240527	161400	191742	1410	1410	1410	1410	0
244	20240527	161300	191742	1410	1410	1410	1410	0
245	20240527	161200	191742	1410	1410	1410	1410	0
246	20240527	161100	191742	1410	1410	1410	1410	0
247	20240527	161000	191742	1410	1410	1410	1410	0
248	20240527	160900	191742	1410	1410	1410	1410	0
249	20240527	160800	191742	1410	1410	1410	1410	0
250	20240527	160700	191742	1410	1410	1410	1410	0
251	20240527	160600	191742	1410	1410	1410	1410	0
252	20240527	160500	191742	1410	1410	1410	1410	0
253	20240527	160400	191742	1410	1410	1410	1410	0
254	20240527	160300	191742	1410	1410	1410	1410	0
255	20240527	160200	191742	1410	1410	1410	1410	0
256	20240527	160100	191742	1410	1410	1410	1410	0
257	20240527	160000	191742	1410	1410	1410	1410	0
258	20240527	155900	191742	1410	1410	1410	1410	0
259	20240527	155800	191742	1410	1410	1410	1410	0
260	20240527	155700	191742	1410	1410	1410	1410	0
261	20240527	155600	191742	1410	1410	1410	1410	0
262	20240527	155500	191742	1410	1410	1410	1410	0
263	20240527	155400	191742	1410	1410	1410	1410	0
264	20240527	155300	191742	1410	1410	1410	1410	0
265	20240527	155200	191742	1410	1410	1410	1410	0
266	20240527	155100	191742	1410	1410	1410	1410	0
267	20240527	155000	191742	1410	1410	1410	1410	0
268	20240527	154900	191742	1410	1410	1410	1410	0
269	20240527	154800	191742	1410	1410	1410	1410	0
270	20240527	154700	191742	1410	1410	1410	1410	0
271	20240527	154600	191742	1410	1410	1410	1410	0
272	20240527	154500	191742	1410	1410	1410	1410	100
273	20240527	154400	191742	1410	1410	1410	1410	0
274	20240527	154300	191742	1410	1410	1410	1410	0
275	20240527	154200	191742	1410	1410	1410	1410	0
276	20240527	154100	191742	1410	1410	1410	1410	0
277	20240527	154000	191742	1410	1410	1410	1410	0
278	20240527	153900	191742	1410	1410	1410	1410	0
279	20240527	153800	191742	1410	1410	1410	1410	0
280	20240527	153700	191742	1410	1410	1410	1410	0
281	20240527	153600	191742	1410	1410	1410	1410	0
282	20240527	153500	191742	1410	1410	1410	1410	0
283	20240527	153400	191742	1410	1410	1410	1410	0
284	20240527	153300	191742	1410	1410	1410	1410	0
285	20240527	153200	191742	1410	1410	1410	1410	0
286	20240527	153100	191742	1410	1410	1410	1410	0
287	20240527	153000	191742	1410	1410	1410	1410	0
288	20240527	152900	191742	1410	1410	1410	1410	0
289	20240527	152800	191742	1410	1410	1410	1410	0
290	20240527	152700	191742	1410	1410	1410	1410	0
291	20240527	152600	191742	1410	1410	1410	1410	0
292	20240527	152500	191742	1410	1410	1410	1410	0
293	20240527	152400	191742	1410	1410	1410	1410	0
294	20240527	152300	191742	1410	1410	1410	1410	0
295	20240527	152200	191742	1410	1410	1410	1410	0
296	20240527	152100	191742	1410	1410	1410	1410	0
297	20240527	152000	191742	1410	1410	1410	1410	0
298	20240527	151900	191742	1410	1410	1410	1410	0
299	20240527	151800	191742	1410	1410	1410	1410	0
300	20240527	151700	191742	1410	1410	1410	1410	0
301	20240527	151600	191742	1410	1410	1410	1410	0
302	20240527	151500	191742	1410	1410	1410	1410	100
303	20240527	151400	50742	1410	1410	1410	1410	0
304	20240527	151300	50742	1410	1410	1410	1410	0
305	20240527	151200	50742	1410	1410	1410	1410	0
306	20240527	151100	50742	1410	1410	1410	1410	0
307	20240527	151000	50742	1410	1410	1410	1410	0
308	20240527	150900	50742	1410	1410	1410	1410	0
309	20240527	150800	50742	1410	1410	1410	1410	0
310	20240527	150700	50742	1410	1410	1410	1410	0
311	20240527	150600	50742	1410	1410	1410	1410	0
312	20240527	150500	50742	1410	1410	1410	1410	0
313	20240527	150400	50742	1410	1410	1410	1410	0
314	20240527	150300	50742	1410	1410	1410	1410	0
315	20240527	150200	50742	1410	1410	1410	1410	0
316	20240527	150100	50742	1410	1410	1410	1410	0
317	20240527	150000	50742	1410	1410	1410	1410	0
318	20240527	145900	50742	1410	1410	1410	1410	0
319	20240527	145800	50742	1410	1410	1410	1410	0
320	20240527	145700	50742	1410	1410	1410	1410	0
321	20240527	145600	50742	1410	1410	1410	1410	0
322	20240527	145500	50742	1410	1410	1410	1410	0
323	20240527	145400	50742	1410	1410	1410	1410	0
324	20240527	145300	50742	1410	1410	1410	1410	0
325	20240527	145200	50742	1410	1410	1410	1410	0
326	20240527	145100	50742	1410	1410	1410	1410	0
327	20240527	145000	50742	1410	1410	1410	1410	0
328	20240527	144900	50742	1410	1410	1410	1410	0
329	20240527	144800	50742	1410	1410	1410	1410	0
330	20240527	144700	50742	1410	1410	1410	1410	0
331	20240527	144600	50742	1410	1410	1410	1410	0
332	20240527	144500	50742	1410	1410	1410	1410	0
333	20240527	144400	50742	1410	1410	1410	1410	0
334	20240527	144300	50742	1410	1410	1410	1410	0
335	20240527	144200	50742	1410	1410	1410	1410	0
336	20240527	144100	50742	1410	1410	1410	1410	0
337	20240527	144000	50742	1410	1410	1410	1410	0
338	20240527	143900	50742	1410	1410	1410	1410	0
339	20240527	143800	50742	1410	1410	1410	1410	0
340	20240527	143700	50742	1410	1410	1410	1410	0
341	20240527	143600	50742	1410	1410	1410	1410	0
342	20240527	143500	50742	1410	1410	1410	1410	0
343	20240527	143400	50742	1410	1410	1410	1410	0
344	20240527	143300	50742	1410	1410	1410	1410	0
345	20240527	143200	50742	1410	1410	1410	1410	0
346	20240527	143100	50742	1410	1410	1410	1410	0
347	20240527	143000	50742	1410	1410	1410	1410	0
348	20240527	142900	50742	1410	1410	1410	1410	0
349	20240527	142800	50742	1410	1410	1410	1410	0
350	20240527	142700	50742	1410	1410	1410	1410	0
351	20240527	142600	50742	1410	1410	1410	1410	0
352	20240527	142500	50742	1410	1410	1410	1410	0
353	20240527	142400	50742	1410	1410	1410	1410	0
354	20240527	142300	50742	1410	1410	1410	1410	0
355	20240527	142200	50742	1410	1410	1410	1410	0
356	20240527	142100	50742	1410	1410	1410	1410	0
357	20240527	142000	50742	1410	1410	1410	1410	0
358	20240527	141900	50742	1410	1410	1410	1410	0
359	20240527	141800	50742	1410	1410	1410	1410	0
360	20240527	141700	50742	1410	1410	1410	1410	0
361	20240527	141600	50742	1410	1410	1410	1410	0
362	20240527	141500	50742	1410	1410	1410	1410	0
363	20240527	141400	50742	1410	1410	1410	1410	0
364	20240527	141300	50742	1410	1410	1410	1410	0
365	20240527	141200	50742	1410	1410	1410	1410	0
366	20240527	141100	50742	1410	1410	1410	1410	0
367	20240527	141000	50742	1410	1410	1410	1410	0
368	20240527	140900	50742	1410	1410	1410	1410	0
369	20240527	140800	50742	1410	1410	1410	1410	0
370	20240527	140700	50742	1410	1410	1410	1410	0
371	20240527	140600	50742	1410	1410	1410	1410	0
372	20240527	140500	50742	1410	1410	1410	1410	0
373	20240527	140400	50742	1410	1410	1410	1410	0
374	20240527	140300	50742	1410	1410	1410	1410	0
375	20240527	140200	50742	1410	1410	1410	1410	0
376	20240527	140100	50742	1410	1410	1410	1410	0
377	20240527	140000	50742	1410	1410	1410	1410	0
378	20240527	135900	50742	1410	1410	1410	1410	0
379	20240527	135800	50742	1410	1410	1410	1410	0
380	20240527	135700	50742	1410	1410	1410	1410	0
381	20240527	135600	50742	1410	1410	1410	1410	0
382	20240527	135500	50742	1410	1410	1410	1410	0
383	20240527	135400	50742	1410	1410	1410	1410	0
384	20240527	135300	50742	1410	1410	1410	1410	0
385	20240527	135200	50742	1410	1410	1410	1410	0
386	20240527	135100	50742	1410	1410	1410	1410	0
387	20240527	135000	50742	1410	1410	1410	1410	0
388	20240527	134900	50742	1410	1410	1410	1410	0
389	20240527	134800	50742	1410	1410	1410	1410	0
390	20240527	134700	50742	1410	1410	1410	1410	0
391	20240527	134600	50742	1410	1410	1410	1410	0
392	20240527	134500	50742	1410	1410	1410	1410	0
393	20240527	134400	50742	1410	1410	1410	1410	0
394	20240527	134300	50742	1410	1410	1410	1410	0
395	20240527	134200	50742	1410	1410	1410	1410	0
396	20240527	134100	50742	1410	1410	1410	1410	0
397	20240527	134000	50742	1410	1410	1410	1410	0
398	20240527	133900	50742	1410	1410	1410	1410	0
399	20240527	133800	50742	1410	1410	1410	1410	0
400	20240527	133700	50742	1410	1410	1410	1410	0
401	20240527	133600	50742	1410	1410	1410	1410	0
402	20240527	133500	50742	1410	1410	1410	1410	0
403	20240527	133400	50742	1410	1410	1410	1410	0
404	20240527	133300	50742	1410	1410	1410	1410	0
405	20240527	133200	50742	1410	1410	1410	1410	0
406	20240527	133100	50742	1410	1410	1410	1410	0
407	20240527	133000	50742	1410	1410	1410	1410	0
408	20240527	132900	50742	1410	1410	1410	1410	0
409	20240527	132800	50742	1410	1410	1410	1410	0
410	20240527	132700	50742	1410	1410	1410	1410	0
411	20240527	132600	50742	1410	1410	1410	1410	0
412	20240527	132500	50742	1410	1410	1410	1410	0
413	20240527	132400	50742	1410	1410	1410	1410	0
414	20240527	132300	50742	1410	1410	1410	1410	0
415	20240527	132200	50742	1410	1410	1410	1410	0
416	20240527	132100	50742	1410	1410	1410	1410	0
417	20240527	132000	50742	1410	1410	1410	1410	0
418	20240527	131900	50742	1410	1410	1410	1410	0
419	20240527	131800	50742	1410	1410	1410	1410	0
420	20240527	131700	50742	1410	1410	1410	1410	0
421	20240527	131600	50742	1410	1410	1410	1410	0
422	20240527	131500	50742	1410	1410	1410	1410	0
423	20240527	131400	50742	1410	1410	1410	1410	0
424	20240527	131300	50742	1410	1410	1410	1410	0
425	20240527	131200	50742	1410	1410	1410	1410	0
426	20240527	131100	50742	1410	1410	1410	1410	0
427	20240527	131000	50742	1410	1410	1410	1410	0
428	20240527	130900	50742	1410	1410	1410	1410	0
429	20240527	130800	50742	1410	1410	1410	1410	0
430	20240527	130700	50742	1410	1410	1410	1410	0
431	20240527	130600	50742	1410	1410	1410	1410	0
432	20240527	130500	50742	1410	1410	1410	1410	0
433	20240527	130400	50742	1410	1410	1410	1410	0
434	20240527	130300	50742	1410	1410	1410	1410	0
435	20240527	130200	50742	1410	1410	1410	1410	0
436	20240527	130100	50742	1410	1410	1410	1410	0
437	20240527	130000	50742	1410	1410	1410	1410	0
438	20240527	125900	50742	1410	1410	1410	1410	0
439	20240527	125800	50742	1410	1410	1410	1410	0
440	20240527	125700	50742	1410	1410	1410	1410	0
441	20240527	125600	50742	1410	1410	1410	1410	0
442	20240527	125500	50742	1410	1410	1410	1410	0
443	20240527	125400	50742	1410	1410	1410	1410	0
444	20240527	125300	50742	1410	1410	1410	1410	0
445	20240527	125200	50742	1410	1410	1410	1410	0
446	20240527	125100	50742	1410	1410	1410	1410	0
447	20240527	125000	50742	1410	1410	1410	1410	0
448	20240527	124900	50742	1410	1410	1410	1410	0
449	20240527	124800	50742	1410	1410	1410	1410	0
450	20240527	124700	50742	1410	1410	1410	1410	0
451	20240527	124600	50742	1410	1410	1410	1410	0
452	20240527	124500	50742	1410	1410	1410	1410	0
453	20240527	124400	50742	1410	1410	1410	1410	0
454	20240527	124300	50742	1410	1410	1410	1410	0
455	20240527	124200	50742	1410	1410	1410	1410	0
456	20240527	124100	50742	1410	1410	1410	1410	0
457	20240527	124000	50742	1410	1410	1410	1410	0
458	20240527	123900	50742	1410	1410	1410	1410	0
459	20240527	123800	50742	1410	1410	1410	1410	30
460	20240527	123700	8442	1410	1410	1410	1410	0
461	20240527	123600	8442	1410	1410	1410	1410	0
462	20240527	123500	8442	1410	1410	1410	1410	0
463	20240527	123400	8442	1410	1410	1410	1410	0
464	20240527	123300	8442	1410	1410	1410	1410	0
465	20240527	123200	8442	1410	1410	1410	1410	0
466	20240527	123100	8442	1410	1410	1410	1410	0
467	20240527	123000	8442	1410	1410	1410	1410	0
468	20240527	122900	8442	1410	1410	1410	1410	0
469	20240527	122800	8442	1410	1410	1410	1410	0
470	20240527	122700	8442	1410	1410	1410	1410	0
471	20240527	122600	8442	1410	1410	1410	1410	0
472	20240527	122500	8442	1410	1410	1410	1410	0
473	20240527	122400	8442	1410	1410	1410	1410	0
474	20240527	122300	8442	1410	1410	1410	1410	0
475	20240527	122200	8442	1410	1410	1410	1410	0
476	20240527	122100	8442	1410	1410	1410	1410	0
477	20240527	122000	8442	1410	1410	1410	1410	0
478	20240527	121900	8442	1410	1410	1410	1410	0
479	20240527	121800	8442	1410	1410	1410	1410	0
480	20240527	121700	8442	1410	1410	1410	1410	0
481	20240527	121600	8442	1410	1410	1410	1410	0
482	20240527	121500	8442	1410	1410	1410	1410	0
483	20240527	121400	8442	1410	1410	1410	1410	0
484	20240527	121300	8442	1410	1410	1410	1410	0
485	20240527	121200	8442	1410	1410	1410	1410	0
486	20240527	121100	8442	1410	1410	1410	1410	0
487	20240527	121000	8442	1410	1410	1410	1410	0
488	20240527	120900	8442	1410	1410	1410	1410	0
489	20240527	120800	8442	1410	1410	1410	1410	0
490	20240527	120700	8442	1410	1410	1410	1410	0
491	20240527	120600	8442	1410	1410	1410	1410	0
492	20240527	120500	8442	1410	1410	1410	1410	0
493	20240527	120400	8442	1410	1410	1410	1410	0
494	20240527	120300	8442	1410	1410	1410	1410	0
495	20240527	120200	8442	1410	1410	1410	1410	0
496	20240527	120100	8442	1410	1410	1410	1410	0
497	20240527	120000	8442	1410	1410	1410	1410	0
498	20240527	115900	8442	1410	1410	1410	1410	0
499	20240527	115800	8442	1410	1410	1410	1410	0
500	20240527	115700	8442	1410	1410	1410	1410	0
501	20240527	115600	8442	1410	1410	1410	1410	0
502	20240527	115500	8442	1410	1410	1410	1410	0
503	20240527	115400	8442	1410	1410	1410	1410	0
504	20240527	115300	8442	1410	1410	1410	1410	0
505	20240527	115200	8442	1410	1410	1410	1410	0
506	20240527	115100	8442	1410	1410	1410	1410	0
507	20240527	115000	8442	1410	1410	1410	1410	0
508	20240527	114900	8442	1410	1410	1410	1410	0
509	20240527	114800	8442	1410	1410	1410	1410	0
510	20240527	114700	8442	1410	1410	1410	1410	0
511	20240527	114600	8442	1410	1410	1410	1410	0
512	20240527	114500	8442	1410	1410	1410	1410	1
513	20240527	114400	7032	1410	1410	1410	1410	0
514	20240527	114300	7032	1410	1410	1410	1410	0
515	20240527	114200	7032	1410	1410	1410	1410	0
516	20240527	114100	7032	1410	1410	1410	1410	0
517	20240527	114000	7032	1410	1410	1410	1410	0
518	20240527	113900	7032	1410	1410	1410	1410	0
519	20240527	113800	7032	1410	1410	1410	1410	0
520	20240527	113700	7032	1410	1410	1410	1410	0
521	20240527	113600	7032	1410	1410	1410	1410	0
522	20240527	113500	7032	1410	1410	1410	1410	0
523	20240527	113400	7032	1410	1410	1410	1410	0
524	20240527	113300	7032	1410	1410	1410	1410	0
525	20240527	113200	7032	1410	1410	1410	1410	0
526	20240527	113100	7032	1410	1410	1410	1410	0
527	20240527	113000	7032	1410	1410	1410	1410	0
528	20240527	112900	7032	1410	1410	1410	1410	0
529	20240527	112800	7032	1410	1410	1410	1410	0
530	20240527	112700	7032	1410	1410	1410	1410	0
531	20240527	112600	7032	1410	1410	1410	1410	0
532	20240527	112500	7032	1410	1410	1410	1410	0
533	20240527	112400	7032	1410	1410	1410	1410	0
534	20240527	112300	7032	1410	1410	1410	1410	1
535	20240527	112200	5622	1370	1370	1370	1370	0
536	20240527	112100	5622	1370	1370	1370	1370	0
537	20240527	112000	5622	1370	1370	1370	1370	0
538	20240527	111900	5622	1370	1370	1370	1370	0
539	20240527	111800	5622	1370	1370	1370	1370	0
540	20240527	111700	5622	1370	1370	1370	1370	0
541	20240527	111600	5622	1370	1370	1370	1370	0
542	20240527	111500	5622	1370	1370	1370	1370	0
543	20240527	111400	5622	1370	1370	1370	1370	0
544	20240527	111300	5622	1370	1370	1370	1370	0
545	20240527	111200	5622	1370	1370	1370	1370	0
546	20240527	111100	5622	1370	1370	1370	1370	0
547	20240527	111000	5622	1370	1370	1370	1370	0
548	20240527	110900	5622	1370	1370	1370	1370	0
549	20240527	110800	5622	1370	1370	1370	1370	0
550	20240527	110700	5622	1370	1370	1370	1370	0
551	20240527	110600	5622	1370	1370	1370	1370	0
552	20240527	110500	5622	1370	1370	1370	1370	0
553	20240527	110400	5622	1370	1370	1370	1370	0
554	20240527	110300	5622	1370	1370	1370	1370	0
555	20240527	110200	5622	1370	1370	1370	1370	0
556	20240527	110100	5622	1370	1370	1370	1370	0
557	20240527	110000	5622	1370	1370	1370	1370	0
558	20240527	105900	5622	1370	1370	1370	1370	0
559	20240527	105800	5622	1370	1370	1370	1370	0
560	20240527	105700	5622	1370	1370	1370	1370	1
561	20240527	105600	4252	1410	1410	1410	1410	0
562	20240527	105500	4252	1410	1410	1410	1410	0
563	20240527	105400	4252	1410	1410	1410	1410	0
564	20240527	105300	4252	1410	1410	1410	1410	0
565	20240527	105200	4252	1410	1410	1410	1410	0
566	20240527	105100	4252	1410	1410	1410	1410	0
567	20240527	105000	4252	1410	1410	1410	1410	0
568	20240527	104900	4252	1410	1410	1410	1410	0
569	20240527	104800	4252	1410	1410	1410	1410	0
570	20240527	104700	4252	1410	1410	1410	1410	0
571	20240527	104600	4252	1410	1410	1410	1410	0
572	20240527	104500	4252	1410	1410	1410	1410	0
573	20240527	104400	4252	1410	1410	1410	1410	0
574	20240527	104300	4252	1410	1410	1410	1410	0
575	20240527	104200	4252	1410	1410	1410	1410	0
576	20240527	104100	4252	1410	1410	1410	1410	0
577	20240527	104000	4252	1410	1410	1410	1410	0
578	20240527	103900	4252	1410	1410	1410	1410	0
579	20240527	103800	4252	1410	1410	1410	1410	0
580	20240527	103700	4252	1410	1410	1410	1410	0
581	20240527	103600	4252	1410	1410	1410	1410	0
582	20240527	103500	4252	1410	1410	1410	1410	0
583	20240527	103400	4252	1410	1410	1410	1410	0
584	20240527	103300	4252	1410	1410	1410	1410	0
585	20240527	103200	4252	1410	1410	1410	1410	0
586	20240527	103100	4252	1410	1410	1410	1410	0
587	20240527	103000	4252	1410	1410	1410	1410	0
588	20240527	102900	4252	1410	1410	1410	1410	0
589	20240527	102800	4252	1410	1410	1410	1410	0
590	20240527	102700	4252	1410	1410	1410	1410	0
591	20240527	102600	4252	1410	1410	1410	1410	0
592	20240527	102500	4252	1410	1410	1410	1410	0
593	20240527	102400	4252	1410	1410	1410	1410	0
594	20240527	102300	4252	1410	1410	1410	1410	0
595	20240527	102200	4252	1410	1410	1410	1410	0
596	20240527	102100	4252	1410	1410	1410	1410	0
597	20240527	102000	4252	1410	1410	1410	1410	0
598	20240527	101900	4252	1410	1410	1410	1410	0
599	20240527	101800	4252	1410	1410	1410	1410	0
600	20240527	101700	4252	1410	1410	1410	1410	0
601	20240527	101600	4252	1410	1410	1410	1410	0
602	20240527	101500	4252	1410	1410	1410	1410	0
603	20240527	101400	4252	1410	1410	1410	1410	0
604	20240527	101300	4252	1410	1410	1410	1410	0
605	20240527	101200	4252	1410	1410	1410	1410	0
606	20240527	101100	4252	1410	1410	1410	1410	0
607	20240527	101000	4252	1410	1410	1410	1410	0
608	20240527	100900	4252	1410	1410	1410	1410	0
609	20240527	100800	4252	1410	1410	1410	1410	0
610	20240527	100700	4252	1410	1410	1410	1410	0
611	20240527	100600	4252	1410	1410	1410	1410	0
612	20240527	100500	4252	1410	1410	1410	1410	0
613	20240527	100400	4252	1410	1410	1410	1410	0
614	20240527	100300	4252	1410	1410	1410	1410	0
615	20240527	100200	4252	1410	1410	1410	1410	0
616	20240527	100100	4252	1410	1410	1410	1410	0
617	20240527	100000	4252	1410	1410	1410	1410	0
618	20240527	095900	4252	1410	1410	1410	1410	0
619	20240527	095800	4252	1410	1410	1410	1410	0
620	20240527	095700	4252	1410	1410	1410	1410	0
621	20240527	095600	4252	1410	1410	1410	1410	0
622	20240527	095500	4252	1410	1410	1410	1410	0
623	20240527	095400	4252	1410	1410	1410	1410	0
624	20240527	095300	4252	1410	1410	1410	1410	0
625	20240527	095200	4252	1410	1410	1410	1410	0
626	20240527	095100	4252	1410	1410	1410	1410	0
627	20240527	095000	4252	1410	1410	1410	1410	0
628	20240527	094900	4252	1410	1410	1410	1410	0
629	20240527	094800	4252	1410	1410	1410	1410	0
630	20240527	094700	4252	1410	1410	1410	1410	0
631	20240527	094600	4252	1410	1410	1410	1410	0
632	20240527	094500	4252	1410	1410	1410	1410	0
633	20240527	094400	4252	1410	1410	1410	1410	0
634	20240527	094300	4252	1410	1410	1410	1410	0
635	20240527	094200	4252	1410	1410	1410	1410	0
636	20240527	094100	4252	1410	1410	1410	1410	0
637	20240527	094000	4252	1410	1410	1410	1410	0
638	20240527	093900	4252	1410	1410	1410	1410	0
639	20240527	093800	4252	1410	1410	1410	1410	0
640	20240527	093700	4252	1410	1410	1410	1410	0
641	20240527	093600	4252	1410	1410	1410	1410	0
642	20240527	093500	4252	1410	1410	1410	1410	0
643	20240527	093400	4252	1410	1410	1410	1410	0
644	20240527	093300	4252	1410	1410	1410	1410	0
645	20240527	093200	4252	1410	1410	1410	1410	0
646	20240527	093100	4252	1410	1410	1410	1410	0
647	20240527	093000	4252	1410	1410	1410	1410	0
648	20240527	092900	4252	1410	1410	1410	1410	0
649	20240527	092800	4252	1410	1410	1410	1410	0
650	20240527	092700	4252	1410	1410	1410	1410	0
651	20240527	092600	4252	1410	1410	1410	1410	0
652	20240527	092500	4252	1410	1410	1410	1410	0
653	20240527	092400	4252	1410	1410	1410	1410	0
654	20240527	092300	4252	1410	1410	1410	1410	0
655	20240527	092200	4252	1410	1410	1410	1410	0
656	20240527	092100	4252	1410	1410	1410	1410	0
657	20240527	092000	4252	1410	1410	1410	1410	0
658	20240527	091900	4252	1410	1410	1410	1410	0
659	20240527	091800	4252	1410	1410	1410	1410	0
660	20240527	091700	4252	1410	1410	1410	1410	0
661	20240527	091600	4252	1410	1410	1410	1410	1
662	20240527	091500	2842	1370	1370	1370	1370	0
663	20240527	091400	2842	1370	1370	1370	1370	1
664	20240527	091300	1472	1472	1472	1472	1472	0
665	20240527	091200	1472	1472	1472	1472	1472	0
666	20240527	091100	1472	1472	1472	1472	1472	0
667	20240527	091000	1472	1472	1472	1472	1472	0
668	20240527	090900	1472	1472	1472	1472	1472	0
669	20240527	090800	1472	1472	1472	1472	1472	0
670	20240527	090700	1472	1472	1472	1472	1472	0
671	20240527	090600	1472	1472	1472	1472	1472	0
672	20240527	090500	1472	1472	1472	1472	1472	0
673	20240527	090400	1472	1472	1472	1472	1472	0
674	20240527	090300	1472	1472	1472	1472	1472	0
675	20240527	090200	1472	1472	1472	1472	1472	0
676	20240527	090100	1472	1472	1472	1472	1472	0
677	20240527	090000	1472	1472	1472	1472	1472	1