KissMeData/205500/min/candle-20240527.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240527	204000	82125223	1873	1873	1873	1873	2354
3	20240527	203900	82125223	1873	1873	1873	1873	0
4	20240527	203800	82125223	1873	1873	1873	1873	0
5	20240527	203700	82125223	1873	1873	1873	1873	0
6	20240527	203600	82125223	1873	1873	1873	1873	0
7	20240527	203500	82125223	1873	1873	1873	1873	0
8	20240527	203400	82125223	1873	1873	1873	1873	0
9	20240527	203300	82125223	1873	1873	1873	1873	0
10	20240527	203200	82125223	1873	1873	1873	1873	0
11	20240527	203100	82125223	1873	1873	1873	1873	0
12	20240527	203000	82125223	1873	1873	1873	1873	0
13	20240527	202900	82125223	1873	1873	1873	1873	0
14	20240527	202800	82125223	1873	1873	1873	1873	0
15	20240527	202700	82125223	1873	1873	1873	1873	0
16	20240527	202600	82125223	1873	1873	1873	1873	0
17	20240527	202500	82125223	1873	1873	1873	1873	0
18	20240527	202400	82125223	1873	1873	1873	1873	0
19	20240527	202300	82125223	1873	1873	1873	1873	0
20	20240527	202200	82125223	1873	1873	1873	1873	0
21	20240527	202100	82125223	1873	1873	1873	1873	0
22	20240527	202000	82125223	1873	1873	1873	1873	0
23	20240527	201900	82125223	1873	1873	1873	1873	0
24	20240527	201800	82125223	1873	1873	1873	1873	0
25	20240527	201700	82125223	1873	1873	1873	1873	0
26	20240527	201600	82125223	1873	1873	1873	1873	0
27	20240527	201500	82125223	1873	1873	1873	1873	0
28	20240527	201400	82125223	1873	1873	1873	1873	0
29	20240527	201300	82125223	1873	1873	1873	1873	0
30	20240527	201200	82125223	1873	1873	1873	1873	0
31	20240527	201100	82125223	1873	1873	1873	1873	0
32	20240527	201000	82125223	1873	1873	1873	1873	2354
33	20240527	200900	82125223	1873	1873	1873	1873	0
34	20240527	200800	82125223	1873	1873	1873	1873	0
35	20240527	200700	82125223	1873	1873	1873	1873	0
36	20240527	200600	82125223	1873	1873	1873	1873	0
37	20240527	200500	82125223	1873	1873	1873	1873	0
38	20240527	200400	82125223	1873	1873	1873	1873	0
39	20240527	200300	82125223	1873	1873	1873	1873	0
40	20240527	200200	82125223	1873	1873	1873	1873	0
41	20240527	200100	82125223	1873	1873	1873	1873	0
42	20240527	200000	82125223	1873	1873	1873	1873	0
43	20240527	195900	82125223	1873	1873	1873	1873	0
44	20240527	195800	82125223	1873	1873	1873	1873	0
45	20240527	195700	82125223	1873	1873	1873	1873	0
46	20240527	195600	82125223	1873	1873	1873	1873	0
47	20240527	195500	82125223	1873	1873	1873	1873	0
48	20240527	195400	82125223	1873	1873	1873	1873	0
49	20240527	195300	82125223	1873	1873	1873	1873	0
50	20240527	195200	82125223	1873	1873	1873	1873	0
51	20240527	195100	82125223	1873	1873	1873	1873	0
52	20240527	195000	82125223	1873	1873	1873	1873	0
53	20240527	194900	82125223	1873	1873	1873	1873	0
54	20240527	194800	82125223	1873	1873	1873	1873	0
55	20240527	194700	82125223	1873	1873	1873	1873	0
56	20240527	194600	82125223	1873	1873	1873	1873	0
57	20240527	194500	82125223	1873	1873	1873	1873	0
58	20240527	194400	82125223	1873	1873	1873	1873	0
59	20240527	194300	82125223	1873	1873	1873	1873	0
60	20240527	194200	82125223	1873	1873	1873	1873	0
61	20240527	194100	82125223	1873	1873	1873	1873	0
62	20240527	194000	82125223	1873	1873	1873	1873	2354
63	20240527	193900	82125223	1873	1873	1873	1873	0
64	20240527	193800	82125223	1873	1873	1873	1873	0
65	20240527	193700	82125223	1873	1873	1873	1873	0
66	20240527	193600	82125223	1873	1873	1873	1873	0
67	20240527	193500	82125223	1873	1873	1873	1873	0
68	20240527	193400	82125223	1873	1873	1873	1873	0
69	20240527	193300	82125223	1873	1873	1873	1873	0
70	20240527	193200	82125223	1873	1873	1873	1873	0
71	20240527	193100	82125223	1873	1873	1873	1873	0
72	20240527	193000	82125223	1873	1873	1873	1873	0
73	20240527	192900	82125223	1873	1873	1873	1873	0
74	20240527	192800	82125223	1873	1873	1873	1873	0
75	20240527	192700	82125223	1873	1873	1873	1873	0
76	20240527	192600	82125223	1873	1873	1873	1873	0
77	20240527	192500	82125223	1873	1873	1873	1873	0
78	20240527	192400	82125223	1873	1873	1873	1873	0
79	20240527	192300	82125223	1873	1873	1873	1873	0
80	20240527	192200	82125223	1873	1873	1873	1873	0
81	20240527	192100	82125223	1873	1873	1873	1873	0
82	20240527	192000	82125223	1873	1873	1873	1873	0
83	20240527	191900	82125223	1873	1873	1873	1873	0
84	20240527	191800	82125223	1873	1873	1873	1873	0
85	20240527	191700	82125223	1873	1873	1873	1873	0
86	20240527	191600	82125223	1873	1873	1873	1873	0
87	20240527	191500	82125223	1873	1873	1873	1873	0
88	20240527	191400	82125223	1873	1873	1873	1873	0
89	20240527	191300	82125223	1873	1873	1873	1873	0
90	20240527	191200	82125223	1873	1873	1873	1873	0
91	20240527	191100	82125223	1873	1873	1873	1873	0
92	20240527	191000	82125223	1873	1873	1873	1873	2354
93	20240527	190900	82125223	1873	1873	1873	1873	0
94	20240527	190800	82125223	1873	1873	1873	1873	0
95	20240527	190700	82125223	1873	1873	1873	1873	0
96	20240527	190600	82125223	1873	1873	1873	1873	0
97	20240527	190500	82125223	1873	1873	1873	1873	0
98	20240527	190400	82125223	1873	1873	1873	1873	0
99	20240527	190300	82125223	1873	1873	1873	1873	0
100	20240527	190200	82125223	1873	1873	1873	1873	0
101	20240527	190100	82125223	1873	1873	1873	1873	0
102	20240527	190000	82125223	1873	1873	1873	1873	0
103	20240527	185900	82125223	1873	1873	1873	1873	0
104	20240527	185800	82125223	1873	1873	1873	1873	0
105	20240527	185700	82125223	1873	1873	1873	1873	0
106	20240527	185600	82125223	1873	1873	1873	1873	0
107	20240527	185500	82125223	1873	1873	1873	1873	0
108	20240527	185400	82125223	1873	1873	1873	1873	0
109	20240527	185300	82125223	1873	1873	1873	1873	0
110	20240527	185200	82125223	1873	1873	1873	1873	0
111	20240527	185100	82125223	1873	1873	1873	1873	0
112	20240527	185000	82125223	1873	1873	1873	1873	0
113	20240527	184900	82125223	1873	1873	1873	1873	0
114	20240527	184800	82125223	1873	1873	1873	1873	0
115	20240527	184700	82125223	1873	1873	1873	1873	0
116	20240527	184600	82125223	1873	1873	1873	1873	0
117	20240527	184500	82125223	1873	1873	1873	1873	0
118	20240527	184400	82125223	1873	1873	1873	1873	0
119	20240527	184300	82125223	1873	1873	1873	1873	0
120	20240527	184200	82125223	1873	1873	1873	1873	0
121	20240527	184100	82125223	1873	1873	1873	1873	0
122	20240527	184000	82125223	1873	1873	1873	1873	2354
123	20240527	183900	82125223	1873	1873	1873	1873	0
124	20240527	183800	82125223	1873	1873	1873	1873	0
125	20240527	183700	82125223	1873	1873	1873	1873	0
126	20240527	183600	82125223	1873	1873	1873	1873	0
127	20240527	183500	82125223	1873	1873	1873	1873	0
128	20240527	183400	82125223	1873	1873	1873	1873	0
129	20240527	183300	82125223	1873	1873	1873	1873	0
130	20240527	183200	82125223	1873	1873	1873	1873	0
131	20240527	183100	82125223	1873	1873	1873	1873	0
132	20240527	183000	82125223	1873	1873	1873	1873	0
133	20240527	182900	82125223	1873	1873	1873	1873	0
134	20240527	182800	82125223	1873	1873	1873	1873	0
135	20240527	182700	82125223	1873	1873	1873	1873	0
136	20240527	182600	82125223	1873	1873	1873	1873	0
137	20240527	182500	82125223	1873	1873	1873	1873	0
138	20240527	182400	82125223	1873	1873	1873	1873	0
139	20240527	182300	82125223	1873	1873	1873	1873	0
140	20240527	182200	82125223	1873	1873	1873	1873	0
141	20240527	182100	82125223	1873	1873	1873	1873	0
142	20240527	182000	82125223	1873	1873	1873	1873	0
143	20240527	181900	82125223	1873	1873	1873	1873	0
144	20240527	181800	82125223	1873	1873	1873	1873	0
145	20240527	181700	82125223	1873	1873	1873	1873	0
146	20240527	181600	82125223	1873	1873	1873	1873	0
147	20240527	181500	82125223	1873	1873	1873	1873	0
148	20240527	181400	82125223	1873	1873	1873	1873	0
149	20240527	181300	82125223	1873	1873	1873	1873	0
150	20240527	181200	82125223	1873	1873	1873	1873	0
151	20240527	181100	82125223	1873	1873	1873	1873	0
152	20240527	181000	82125223	1873	1873	1873	1873	2354
153	20240527	180900	82125223	1873	1873	1873	1873	0
154	20240527	180800	82125223	1873	1873	1873	1873	0
155	20240527	180700	82125223	1873	1873	1873	1873	0
156	20240527	180600	82125223	1873	1873	1873	1873	0
157	20240527	180500	82125223	1873	1873	1873	1873	0
158	20240527	180400	82125223	1873	1873	1873	1873	0
159	20240527	180300	82125223	1873	1873	1873	1873	0
160	20240527	180200	82125223	1873	1873	1873	1873	0
161	20240527	180100	82125223	1873	1873	1873	1873	0
162	20240527	180000	82125223	1873	1873	1873	1873	0
163	20240527	175900	82125223	1873	1873	1873	1873	0
164	20240527	175800	82125223	1873	1873	1873	1873	0
165	20240527	175700	82125223	1873	1873	1873	1873	0
166	20240527	175600	82125223	1873	1873	1873	1873	0
167	20240527	175500	82125223	1873	1873	1873	1873	0
168	20240527	175400	82125223	1873	1873	1873	1873	0
169	20240527	175300	82125223	1873	1873	1873	1873	0
170	20240527	175200	82125223	1873	1873	1873	1873	0
171	20240527	175100	82125223	1873	1873	1873	1873	0
172	20240527	175000	82125223	1873	1873	1873	1873	0
173	20240527	174900	82125223	1873	1873	1873	1873	0
174	20240527	174800	82125223	1873	1873	1873	1873	0
175	20240527	174700	82125223	1873	1873	1873	1873	0
176	20240527	174600	82125223	1873	1873	1873	1873	0
177	20240527	174500	82125223	1873	1873	1873	1873	0
178	20240527	174400	82125223	1873	1873	1873	1873	0
179	20240527	174300	82125223	1873	1873	1873	1873	0
180	20240527	174200	82125223	1873	1873	1873	1873	0
181	20240527	174100	82125223	1873	1873	1873	1873	0
182	20240527	174000	82125223	1873	1873	1873	1873	2354
183	20240527	173900	82125223	1873	1873	1873	1873	0
184	20240527	173800	82125223	1873	1873	1873	1873	0
185	20240527	173700	82125223	1873	1873	1873	1873	0
186	20240527	173600	82125223	1873	1873	1873	1873	0
187	20240527	173500	82125223	1873	1873	1873	1873	0
188	20240527	173400	82125223	1873	1873	1873	1873	0
189	20240527	173300	82125223	1873	1873	1873	1873	0
190	20240527	173200	82125223	1873	1873	1873	1873	0
191	20240527	173100	82125223	1873	1873	1873	1873	0
192	20240527	173000	82125223	1873	1873	1873	1873	0
193	20240527	172900	82125223	1873	1873	1873	1873	0
194	20240527	172800	82125223	1873	1873	1873	1873	0
195	20240527	172700	82125223	1873	1873	1873	1873	0
196	20240527	172600	82125223	1873	1873	1873	1873	0
197	20240527	172500	82125223	1873	1873	1873	1873	0
198	20240527	172400	82125223	1873	1873	1873	1873	0
199	20240527	172300	82125223	1873	1873	1873	1873	0
200	20240527	172200	82125223	1873	1873	1873	1873	0
201	20240527	172100	82125223	1873	1873	1873	1873	0
202	20240527	172000	82125223	1873	1873	1873	1873	0
203	20240527	171900	82125223	1873	1873	1873	1873	0
204	20240527	171800	82125223	1873	1873	1873	1873	0
205	20240527	171700	82125223	1873	1873	1873	1873	0
206	20240527	171600	82125223	1873	1873	1873	1873	0
207	20240527	171500	82125223	1873	1873	1873	1873	0
208	20240527	171400	82125223	1873	1873	1873	1873	0
209	20240527	171300	82125223	1873	1873	1873	1873	0
210	20240527	171200	82125223	1873	1873	1873	1873	0
211	20240527	171100	82125223	1873	1873	1873	1873	0
212	20240527	171000	82125223	1873	1873	1873	1873	2354
213	20240527	170900	82125223	1873	1873	1873	1873	0
214	20240527	170800	82125223	1873	1873	1873	1873	0
215	20240527	170700	82125223	1873	1873	1873	1873	0
216	20240527	170600	82125223	1873	1873	1873	1873	0
217	20240527	170500	82125223	1873	1873	1873	1873	0
218	20240527	170400	82125223	1873	1873	1873	1873	0
219	20240527	170300	82125223	1873	1873	1873	1873	0
220	20240527	170200	82125223	1873	1873	1873	1873	0
221	20240527	170100	82125223	1873	1873	1873	1873	0
222	20240527	170000	82125223	1873	1873	1873	1873	0
223	20240527	165900	82125223	1873	1873	1873	1873	0
224	20240527	165800	82125223	1873	1873	1873	1873	0
225	20240527	165700	82125223	1873	1873	1873	1873	0
226	20240527	165600	82125223	1873	1873	1873	1873	0
227	20240527	165500	82125223	1873	1873	1873	1873	0
228	20240527	165400	82125223	1873	1873	1873	1873	0
229	20240527	165300	82125223	1873	1873	1873	1873	0
230	20240527	165200	82125223	1873	1873	1873	1873	0
231	20240527	165100	82125223	1873	1873	1873	1873	0
232	20240527	165000	82125223	1873	1873	1873	1873	0
233	20240527	164900	82125223	1873	1873	1873	1873	0
234	20240527	164800	82125223	1873	1873	1873	1873	0
235	20240527	164700	82125223	1873	1873	1873	1873	0
236	20240527	164600	82125223	1873	1873	1873	1873	0
237	20240527	164500	82125223	1873	1873	1873	1873	0
238	20240527	164400	82125223	1873	1873	1873	1873	0
239	20240527	164300	82125223	1873	1873	1873	1873	0
240	20240527	164200	82125223	1873	1873	1873	1873	0
241	20240527	164100	82125223	1873	1873	1873	1873	0
242	20240527	164000	82125223	1873	1873	1873	1873	2354
243	20240527	163900	82125223	1873	1873	1873	1873	0
244	20240527	163800	82125223	1873	1873	1873	1873	0
245	20240527	163700	82125223	1873	1873	1873	1873	0
246	20240527	163600	82125223	1873	1873	1873	1873	0
247	20240527	163500	82125223	1873	1873	1873	1873	0
248	20240527	163400	82125223	1873	1873	1873	1873	0
249	20240527	163300	82125223	1873	1873	1873	1873	0
250	20240527	163200	82125223	1873	1873	1873	1873	0
251	20240527	163100	82125223	1873	1873	1873	1873	0
252	20240527	163000	82125223	1873	1873	1873	1873	0
253	20240527	162900	82125223	1873	1873	1873	1873	0
254	20240527	162800	82125223	1873	1873	1873	1873	0
255	20240527	162700	82125223	1873	1873	1873	1873	0
256	20240527	162600	82125223	1873	1873	1873	1873	0
257	20240527	162500	82125223	1873	1873	1873	1873	0
258	20240527	162400	82125223	1873	1873	1873	1873	0
259	20240527	162300	82125223	1873	1873	1873	1873	0
260	20240527	162200	82125223	1873	1873	1873	1873	0
261	20240527	162100	82125223	1873	1873	1873	1873	0
262	20240527	162000	82125223	1873	1873	1873	1873	0
263	20240527	161900	82125223	1873	1873	1873	1873	0
264	20240527	161800	82125223	1873	1873	1873	1873	0
265	20240527	161700	82125223	1873	1873	1873	1873	0
266	20240527	161600	82125223	1873	1873	1873	1873	0
267	20240527	161500	82125223	1873	1873	1873	1873	0
268	20240527	161400	82125223	1873	1873	1873	1873	0
269	20240527	161300	82125223	1873	1873	1873	1873	0
270	20240527	161200	82125223	1873	1873	1873	1873	0
271	20240527	161100	82125223	1873	1873	1873	1873	0
272	20240527	161000	82125223	1873	1873	1873	1873	2354
273	20240527	160900	82125223	1873	1873	1873	1873	0
274	20240527	160800	82125223	1873	1873	1873	1873	0
275	20240527	160700	82125223	1873	1873	1873	1873	0
276	20240527	160600	82125223	1873	1873	1873	1873	0
277	20240527	160500	82125223	1873	1873	1873	1873	0
278	20240527	160400	82125223	1873	1873	1873	1873	0
279	20240527	160300	82125223	1873	1873	1873	1873	0
280	20240527	160200	82125223	1873	1873	1873	1873	0
281	20240527	160100	82125223	1873	1873	1873	1873	0
282	20240527	160000	82125223	1873	1873	1873	1873	0
283	20240527	155900	82125223	1873	1873	1873	1873	0
284	20240527	155800	82125223	1873	1873	1873	1873	0
285	20240527	155700	82125223	1873	1873	1873	1873	0
286	20240527	155600	82125223	1873	1873	1873	1873	0
287	20240527	155500	82125223	1873	1873	1873	1873	0
288	20240527	155400	82125223	1873	1873	1873	1873	0
289	20240527	155300	82125223	1873	1873	1873	1873	0
290	20240527	155200	82125223	1873	1873	1873	1873	0
291	20240527	155100	82125223	1873	1873	1873	1873	0
292	20240527	155000	82125223	1873	1873	1873	1873	0
293	20240527	154900	82125223	1873	1873	1873	1873	0
294	20240527	154800	82125223	1873	1873	1873	1873	0
295	20240527	154700	82125223	1873	1873	1873	1873	0
296	20240527	154600	82125223	1873	1873	1873	1873	0
297	20240527	154500	82125223	1873	1873	1873	1873	0
298	20240527	154400	82125223	1873	1873	1873	1873	0
299	20240527	154300	82125223	1873	1873	1873	1873	0
300	20240527	154200	82125223	1873	1873	1873	1873	0
301	20240527	154100	82125223	1873	1873	1873	1873	0
302	20240527	154000	82125223	1873	1873	1873	1873	2354
303	20240527	153900	82125223	1873	1873	1873	1873	0
304	20240527	153800	82125223	1873	1873	1873	1873	0
305	20240527	153700	82125223	1873	1873	1873	1873	0
306	20240527	153600	82125223	1873	1873	1873	1873	0
307	20240527	153500	82125223	1873	1873	1873	1873	0
308	20240527	153400	82125223	1873	1873	1873	1873	0
309	20240527	153300	82125223	1873	1873	1873	1873	0
310	20240527	153200	82125223	1873	1873	1873	1873	0
311	20240527	153100	82125223	1873	1873	1873	1873	0
312	20240527	153000	82125223	1873	1873	1873	1873	2354
313	20240527	152900	77716181	1874	1874	1874	1874	0
314	20240527	152800	77716181	1874	1874	1874	1874	0
315	20240527	152700	77716181	1874	1874	1874	1874	0
316	20240527	152600	77716181	1874	1874	1874	1874	0
317	20240527	152500	77716181	1874	1874	1874	1874	0
318	20240527	152400	77716181	1874	1874	1874	1874	0
319	20240527	152300	77716181	1874	1874	1874	1874	0
320	20240527	152200	77716181	1874	1874	1874	1874	0
321	20240527	152100	77716181	1874	1874	1874	1874	0
322	20240527	152000	77716181	1874	1874	1874	1874	0
323	20240527	151900	77716181	1874	1874	1874	1874	2
324	20240527	151800	77712433	1866	1866	1866	1866	0
325	20240527	151700	77712433	1866	1866	1866	1866	0
326	20240527	151600	77712433	1866	1866	1866	1866	4
327	20240527	151500	77704969	1874	1870	1874	1870	202
328	20240527	151400	77327221	1872	1869	1875	1869	1420
329	20240527	151300	74670055	1869	1865	1874	1865	5111
330	20240527	151200	65136100	1865	1865	1865	1865	0
331	20240527	151100	65136100	1865	1865	1865	1865	209
332	20240527	151000	64746315	1870	1870	1870	1870	0
333	20240527	150900	64746315	1870	1870	1870	1870	200
334	20240527	150800	64372315	1874	1867	1874	1865	5701
335	20240527	150700	53717210	1871	1873	1873	1859	1198
336	20240527	150600	51487135	1873	1862	1873	1859	4091
337	20240527	150500	43863959	1862	1847	1862	1844	5910
338	20240527	150400	32958869	1860	1860	1860	1860	0
339	20240527	150300	32958869	1860	1860	1860	1860	0
340	20240527	150200	32958869	1860	1860	1860	1860	0
341	20240527	150100	32958869	1860	1860	1860	1860	0
342	20240527	150000	32958869	1860	1860	1860	1860	0
343	20240527	145900	32958869	1860	1860	1860	1860	0
344	20240527	145800	32958869	1860	1860	1860	1860	1
345	20240527	145700	32957009	1860	1860	1860	1860	0
346	20240527	145600	32957009	1860	1860	1860	1860	0
347	20240527	145500	32957009	1860	1860	1860	1860	0
348	20240527	145400	32957009	1860	1860	1860	1860	0
349	20240527	145300	32957009	1860	1860	1860	1860	0
350	20240527	145200	32957009	1860	1860	1860	1860	0
351	20240527	145100	32957009	1860	1860	1860	1860	0
352	20240527	145000	32957009	1860	1860	1860	1860	0
353	20240527	144900	32957009	1860	1860	1860	1860	0
354	20240527	144800	32957009	1860	1860	1860	1860	0
355	20240527	144700	32957009	1860	1860	1860	1860	10
356	20240527	144600	32938409	1860	1860	1860	1860	0
357	20240527	144500	32938409	1860	1860	1860	1860	0
358	20240527	144400	32938409	1860	1860	1860	1860	0
359	20240527	144300	32938409	1860	1860	1860	1860	0
360	20240527	144200	32938409	1860	1860	1860	1860	1
361	20240527	144100	32936549	1862	1862	1862	1862	0
362	20240527	144000	32936549	1862	1862	1862	1862	0
363	20240527	143900	32936549	1862	1862	1862	1862	0
364	20240527	143800	32936549	1862	1862	1862	1862	0
365	20240527	143700	32936549	1862	1862	1862	1862	0
366	20240527	143600	32936549	1862	1862	1862	1862	0
367	20240527	143500	32936549	1862	1862	1862	1862	0
368	20240527	143400	32936549	1862	1847	1862	1845	1001
369	20240527	143300	31089186	1862	1862	1862	1862	0
370	20240527	143200	31089186	1862	1862	1862	1862	0
371	20240527	143100	31089186	1862	1862	1862	1862	0
372	20240527	143000	31089186	1862	1862	1862	1862	0
373	20240527	142900	31089186	1862	1862	1862	1862	0
374	20240527	142800	31089186	1862	1862	1862	1862	0
375	20240527	142700	31089186	1862	1862	1862	1862	0
376	20240527	142600	31089186	1862	1862	1862	1862	0
377	20240527	142500	31089186	1862	1862	1862	1862	0
378	20240527	142400	31089186	1862	1862	1862	1862	0
379	20240527	142300	31089186	1862	1862	1862	1862	0
380	20240527	142200	31089186	1862	1862	1862	1862	0
381	20240527	142100	31089186	1862	1862	1862	1862	0
382	20240527	142000	31089186	1862	1862	1862	1862	0
383	20240527	141900	31089186	1862	1862	1862	1862	0
384	20240527	141800	31089186	1862	1862	1862	1862	0
385	20240527	141700	31089186	1862	1862	1862	1862	0
386	20240527	141600	31089186	1862	1862	1862	1862	0
387	20240527	141500	31089186	1862	1862	1862	1862	0
388	20240527	141400	31089186	1862	1862	1862	1862	0
389	20240527	141300	31089186	1862	1862	1862	1862	0
390	20240527	141200	31089186	1862	1862	1862	1862	0
391	20240527	141100	31089186	1862	1862	1862	1862	0
392	20240527	141000	31089186	1862	1862	1862	1862	0
393	20240527	140900	31089186	1862	1862	1862	1862	0
394	20240527	140800	31089186	1862	1862	1862	1862	2
395	20240527	140700	31085462	1863	1863	1863	1863	0
396	20240527	140600	31085462	1863	1847	1863	1847	3
397	20240527	140500	31079889	1864	1864	1864	1864	0
398	20240527	140400	31079889	1864	1864	1864	1864	0
399	20240527	140300	31079889	1864	1864	1864	1864	0
400	20240527	140200	31079889	1864	1864	1864	1864	0
401	20240527	140100	31079889	1864	1864	1864	1864	1
402	20240527	140000	31078025	1846	1846	1846	1846	0
403	20240527	135900	31078025	1846	1846	1846	1846	135
404	20240527	135800	30828815	1846	1846	1846	1846	0
405	20240527	135700	30828815	1846	1846	1846	1846	0
406	20240527	135600	30828815	1846	1846	1846	1846	0
407	20240527	135500	30828815	1846	1846	1846	1846	10
408	20240527	135400	30810355	1846	1846	1846	1846	0
409	20240527	135300	30810355	1846	1846	1846	1846	0
410	20240527	135200	30810355	1846	1846	1846	1846	0
411	20240527	135100	30810355	1846	1846	1846	1846	0
412	20240527	135000	30810355	1846	1846	1846	1846	0
413	20240527	134900	30810355	1846	1847	1847	1846	500
414	20240527	134800	29887350	1866	1866	1866	1866	0
415	20240527	134700	29887350	1866	1866	1866	1866	0
416	20240527	134600	29887350	1866	1866	1866	1866	0
417	20240527	134500	29887350	1866	1866	1866	1866	0
418	20240527	134400	29887350	1866	1866	1866	1866	0
419	20240527	134300	29887350	1866	1866	1866	1866	0
420	20240527	134200	29887350	1866	1866	1866	1866	0
421	20240527	134100	29887350	1866	1859	1866	1846	1001
422	20240527	134000	28039120	1866	1866	1866	1866	0
423	20240527	133900	28039120	1866	1866	1866	1866	0
424	20240527	133800	28039120	1866	1866	1866	1866	0
425	20240527	133700	28039120	1866	1866	1866	1866	0
426	20240527	133600	28039120	1866	1866	1866	1866	1
427	20240527	133500	28037254	1859	1859	1859	1859	0
428	20240527	133400	28037254	1859	1859	1859	1859	34
429	20240527	133300	27974048	1859	1859	1859	1859	0
430	20240527	133200	27974048	1859	1859	1859	1859	15
431	20240527	133100	27946163	1859	1859	1859	1859	0
432	20240527	133000	27946163	1859	1859	1859	1859	0
433	20240527	132900	27946163	1859	1859	1859	1859	0
434	20240527	132800	27946163	1859	1859	1859	1859	0
435	20240527	132700	27946163	1859	1859	1859	1859	0
436	20240527	132600	27946163	1859	1859	1859	1859	0
437	20240527	132500	27946163	1859	1859	1859	1859	0
438	20240527	132400	27946163	1859	1859	1859	1859	24
439	20240527	132300	27901547	1859	1859	1859	1859	0
440	20240527	132200	27901547	1859	1859	1859	1859	73
441	20240527	132100	27765840	1859	1859	1859	1859	100
442	20240527	132000	27579940	1859	1859	1859	1859	1
443	20240527	131900	27578081	1858	1858	1858	1858	0
444	20240527	131800	27578081	1858	1858	1858	1858	0
445	20240527	131700	27578081	1858	1858	1858	1858	1
446	20240527	131600	27576223	1858	1858	1858	1858	0
447	20240527	131500	27576223	1858	1858	1858	1858	0
448	20240527	131400	27576223	1858	1858	1858	1858	0
449	20240527	131300	27576223	1858	1859	1859	1858	2
450	20240527	131200	27572506	1867	1867	1867	1867	1
451	20240527	131100	27570639	1867	1867	1867	1867	200
452	20240527	131000	27197239	1867	1867	1867	1867	0
453	20240527	130900	27197239	1867	1867	1867	1867	1
454	20240527	130800	27195372	1837	1848	1848	1837	2500
455	20240527	130700	22600608	1870	1870	1870	1870	1
456	20240527	130600	22598738	1840	1858	1858	1840	3952
457	20240527	130500	15313151	1872	1872	1872	1872	1
458	20240527	130400	15311279	1873	1873	1873	1873	1
459	20240527	130300	15309406	1855	1855	1855	1855	0
460	20240527	130200	15309406	1855	1855	1855	1855	0
461	20240527	130100	15309406	1855	1855	1855	1855	0
462	20240527	130000	15309406	1855	1871	1871	1855	730
463	20240527	125900	13953362	1872	1874	1874	1872	50
464	20240527	125800	13859718	1875	1875	1875	1875	0
465	20240527	125700	13859718	1875	1875	1875	1875	0
466	20240527	125600	13859718	1875	1875	1875	1875	0
467	20240527	125500	13859718	1875	1875	1875	1875	10
468	20240527	125400	13840968	1876	1876	1876	1876	0
469	20240527	125300	13840968	1876	1876	1876	1876	0
470	20240527	125200	13840968	1876	1876	1876	1876	0
471	20240527	125100	13840968	1876	1876	1876	1876	0
472	20240527	125000	13840968	1876	1876	1876	1876	0
473	20240527	124900	13840968	1876	1876	1876	1876	0
474	20240527	124800	13840968	1876	1876	1876	1876	0
475	20240527	124700	13840968	1876	1876	1876	1876	0
476	20240527	124600	13840968	1876	1876	1876	1876	0
477	20240527	124500	13840968	1876	1876	1876	1876	0
478	20240527	124400	13840968	1876	1876	1876	1876	0
479	20240527	124300	13840968	1876	1876	1876	1876	0
480	20240527	124200	13840968	1876	1876	1876	1876	0
481	20240527	124100	13840968	1876	1876	1876	1876	0
482	20240527	124000	13840968	1876	1876	1876	1876	0
483	20240527	123900	13840968	1876	1876	1876	1876	0
484	20240527	123800	13840968	1876	1876	1876	1876	0
485	20240527	123700	13840968	1876	1876	1876	1876	0
486	20240527	123600	13840968	1876	1876	1876	1876	0
487	20240527	123500	13840968	1876	1876	1876	1876	0
488	20240527	123400	13840968	1876	1876	1876	1876	0
489	20240527	123300	13840968	1876	1876	1876	1876	0
490	20240527	123200	13840968	1876	1876	1876	1876	0
491	20240527	123100	13840968	1876	1876	1876	1876	0
492	20240527	123000	13840968	1876	1876	1876	1876	0
493	20240527	122900	13840968	1876	1876	1876	1876	0
494	20240527	122800	13840968	1876	1876	1876	1876	0
495	20240527	122700	13840968	1876	1876	1876	1876	0
496	20240527	122600	13840968	1876	1876	1876	1876	0
497	20240527	122500	13840968	1876	1876	1876	1876	0
498	20240527	122400	13840968	1876	1876	1876	1876	0
499	20240527	122300	13840968	1876	1876	1876	1876	0
500	20240527	122200	13840968	1876	1876	1876	1876	0
501	20240527	122100	13840968	1876	1876	1876	1876	15
502	20240527	122000	13812828	1877	1877	1877	1877	0
503	20240527	121900	13812828	1877	1877	1877	1877	17
504	20240527	121800	13780919	1878	1878	1878	1878	10
505	20240527	121700	13762139	1878	1878	1878	1878	0
506	20240527	121600	13762139	1878	1878	1878	1878	0
507	20240527	121500	13762139	1878	1878	1878	1878	0
508	20240527	121400	13762139	1878	1878	1878	1878	0
509	20240527	121300	13762139	1878	1878	1878	1878	6
510	20240527	121200	13750871	1878	1878	1878	1878	0
511	20240527	121100	13750871	1878	1878	1878	1878	0
512	20240527	121000	13750871	1878	1878	1878	1878	0
513	20240527	120900	13750871	1878	1878	1878	1878	0
514	20240527	120800	13750871	1878	1878	1878	1878	0
515	20240527	120700	13750871	1878	1878	1878	1878	0
516	20240527	120600	13750871	1878	1878	1878	1878	0
517	20240527	120500	13750871	1878	1878	1878	1878	30
518	20240527	120400	13694531	1878	1878	1878	1878	0
519	20240527	120300	13694531	1878	1878	1878	1878	0
520	20240527	120200	13694531	1878	1878	1878	1878	0
521	20240527	120100	13694531	1878	1878	1878	1878	0
522	20240527	120000	13694531	1878	1878	1878	1878	0
523	20240527	115900	13694531	1878	1878	1878	1878	0
524	20240527	115800	13694531	1878	1879	1879	1878	34
525	20240527	115700	13630667	1880	1880	1880	1880	0
526	20240527	115600	13630667	1880	1880	1880	1880	0
527	20240527	115500	13630667	1880	1880	1880	1880	0
528	20240527	115400	13630667	1880	1880	1880	1880	0
529	20240527	115300	13630667	1880	1880	1880	1880	0
530	20240527	115200	13630667	1880	1880	1880	1880	400
531	20240527	115100	12878667	1879	1879	1879	1879	0
532	20240527	115000	12878667	1879	1879	1879	1879	0
533	20240527	114900	12878667	1879	1879	1879	1879	0
534	20240527	114800	12878667	1879	1879	1879	1879	0
535	20240527	114700	12878667	1879	1879	1879	1879	0
536	20240527	114600	12878667	1879	1879	1879	1879	0
537	20240527	114500	12878667	1879	1879	1879	1879	0
538	20240527	114400	12878667	1879	1879	1879	1879	0
539	20240527	114300	12878667	1879	1879	1879	1879	0
540	20240527	114200	12878667	1879	1879	1879	1879	0
541	20240527	114100	12878667	1879	1879	1879	1879	0
542	20240527	114000	12878667	1879	1879	1879	1879	0
543	20240527	113900	12878667	1879	1879	1879	1879	0
544	20240527	113800	12878667	1879	1879	1879	1879	0
545	20240527	113700	12878667	1879	1879	1879	1879	4
546	20240527	113600	12871151	1880	1880	1880	1880	0
547	20240527	113500	12871151	1880	1880	1880	1880	100
548	20240527	113400	12683151	1880	1880	1880	1880	0
549	20240527	113300	12683151	1880	1880	1880	1880	0
550	20240527	113200	12683151	1880	1880	1880	1880	0
551	20240527	113100	12683151	1880	1880	1880	1880	0
552	20240527	113000	12683151	1880	1880	1880	1880	0
553	20240527	112900	12683151	1880	1880	1880	1880	0
554	20240527	112800	12683151	1880	1880	1880	1880	0
555	20240527	112700	12683151	1880	1880	1880	1880	0
556	20240527	112600	12683151	1880	1880	1880	1880	0
557	20240527	112500	12683151	1880	1880	1880	1880	0
558	20240527	112400	12683151	1880	1880	1880	1880	2
559	20240527	112300	12679391	1880	1880	1880	1880	0
560	20240527	112200	12679391	1880	1880	1880	1880	0
561	20240527	112100	12679391	1880	1880	1880	1880	0
562	20240527	112000	12679391	1880	1880	1880	1880	0
563	20240527	111900	12679391	1880	1880	1880	1880	0
564	20240527	111800	12679391	1880	1880	1880	1880	0
565	20240527	111700	12679391	1880	1880	1880	1880	1
566	20240527	111600	12677511	1881	1886	1887	1881	55
567	20240527	111500	12573762	1886	1886	1886	1886	0
568	20240527	111400	12573762	1886	1886	1886	1886	18
569	20240527	111300	12539814	1887	1887	1887	1887	0
570	20240527	111200	12539814	1887	1887	1887	1887	1
571	20240527	111100	12537927	1887	1887	1887	1887	0
572	20240527	111000	12537927	1887	1887	1887	1887	0
573	20240527	110900	12537927	1887	1887	1887	1887	0
574	20240527	110800	12537927	1887	1887	1887	1887	0
575	20240527	110700	12537927	1887	1887	1887	1887	0
576	20240527	110600	12537927	1887	1887	1887	1887	0
577	20240527	110500	12537927	1887	1887	1887	1887	0
578	20240527	110400	12537927	1887	1887	1887	1887	0
579	20240527	110300	12537927	1887	1887	1887	1887	0
580	20240527	110200	12537927	1887	1887	1887	1887	100
581	20240527	110100	12349227	1883	1883	1883	1883	0
582	20240527	110000	12349227	1883	1883	1883	1883	0
583	20240527	105900	12349227	1883	1883	1883	1883	0
584	20240527	105800	12349227	1883	1883	1883	1883	2
585	20240527	105700	12345461	1858	1886	1886	1858	1000
586	20240527	105600	10485170	1893	1893	1893	1893	0
587	20240527	105500	10485170	1893	1893	1893	1893	1
588	20240527	105400	10483277	1893	1893	1893	1893	0
589	20240527	105300	10483277	1893	1893	1893	1893	0
590	20240527	105200	10483277	1893	1893	1893	1893	0
591	20240527	105100	10483277	1893	1893	1893	1893	10
592	20240527	105000	10464347	1898	1898	1898	1898	0
593	20240527	104900	10464347	1898	1898	1898	1898	0
594	20240527	104800	10464347	1898	1898	1898	1898	0
595	20240527	104700	10464347	1898	1902	1902	1898	9
596	20240527	104600	10447237	1902	1902	1902	1902	0
597	20240527	104500	10447237	1902	1902	1902	1902	0
598	20240527	104400	10447237	1902	1902	1902	1902	0
599	20240527	104300	10447237	1902	1902	1902	1902	1
600	20240527	104200	10445335	1904	1904	1904	1904	1
601	20240527	104100	10443431	1905	1905	1905	1905	0
602	20240527	104000	10443431	1905	1905	1905	1905	0
603	20240527	103900	10443431	1905	1905	1905	1905	0
604	20240527	103800	10443431	1905	1905	1905	1905	0
605	20240527	103700	10443431	1905	1905	1905	1905	0
606	20240527	103600	10443431	1905	1905	1905	1905	0
607	20240527	103500	10443431	1905	1905	1905	1905	0
608	20240527	103400	10443431	1905	1905	1905	1905	263
609	20240527	103300	9942416	1905	1905	1905	1905	0
610	20240527	103200	9942416	1905	1905	1905	1905	0
611	20240527	103100	9942416	1905	1905	1905	1905	0
612	20240527	103000	9942416	1905	1905	1905	1905	0
613	20240527	102900	9942416	1905	1905	1905	1905	0
614	20240527	102800	9942416	1905	1905	1905	1905	0
615	20240527	102700	9942416	1905	1905	1905	1905	250
616	20240527	102600	9466166	1905	1912	1912	1905	46
617	20240527	102500	9378235	1905	1905	1905	1905	0
618	20240527	102400	9378235	1905	1905	1905	1905	0
619	20240527	102300	9378235	1905	1905	1905	1905	0
620	20240527	102200	9378235	1905	1905	1905	1905	0
621	20240527	102100	9378235	1905	1905	1905	1905	0
622	20240527	102000	9378235	1905	1905	1905	1905	0
623	20240527	101900	9378235	1905	1905	1905	1905	393
624	20240527	101800	8629570	1905	1905	1905	1905	458
625	20240527	101700	7757080	1916	1916	1916	1916	0
626	20240527	101600	7757080	1916	1916	1916	1916	0
627	20240527	101500	7757080	1916	1916	1916	1916	0
628	20240527	101400	7757080	1916	1916	1916	1916	0
629	20240527	101300	7757080	1916	1916	1916	1916	0
630	20240527	101200	7757080	1916	1916	1916	1916	0
631	20240527	101100	7757080	1916	1916	1916	1916	3
632	20240527	101000	7751332	1916	1916	1916	1916	0
633	20240527	100900	7751332	1916	1916	1916	1916	1
634	20240527	100800	7749416	1910	1910	1910	1910	2
635	20240527	100700	7745596	1917	1917	1917	1917	0
636	20240527	100600	7745596	1917	1917	1917	1917	0
637	20240527	100500	7745596	1917	1917	1917	1917	0
638	20240527	100400	7745596	1917	1917	1917	1917	0
639	20240527	100300	7745596	1917	1917	1917	1917	0
640	20240527	100200	7745596	1917	1917	1917	1917	0
641	20240527	100100	7745596	1917	1917	1917	1917	0
642	20240527	100000	7745596	1917	1917	1917	1917	0
643	20240527	095900	7745596	1917	1917	1917	1917	100
644	20240527	095800	7553896	1917	1917	1917	1917	52
645	20240527	095700	7454212	1918	1918	1918	1918	0
646	20240527	095600	7454212	1918	1918	1918	1918	0
647	20240527	095500	7454212	1918	1918	1918	1918	0
648	20240527	095400	7454212	1918	1918	1918	1918	0
649	20240527	095300	7454212	1918	1918	1918	1918	0
650	20240527	095200	7454212	1918	1918	1918	1918	0
651	20240527	095100	7454212	1918	1918	1918	1918	0
652	20240527	095000	7454212	1918	1918	1918	1918	0
653	20240527	094900	7454212	1918	1918	1918	1918	0
654	20240527	094800	7454212	1918	1918	1918	1918	0
655	20240527	094700	7454212	1918	1918	1918	1918	0
656	20240527	094600	7454212	1918	1918	1918	1918	0
657	20240527	094500	7454212	1918	1918	1918	1918	0
658	20240527	094400	7454212	1918	1918	1918	1918	0
659	20240527	094300	7454212	1918	1918	1918	1918	281
660	20240527	094200	6915254	1918	1918	1918	1918	0
661	20240527	094100	6915254	1918	1918	1918	1918	100
662	20240527	094000	6723454	1918	1918	1918	1918	0
663	20240527	093900	6723454	1918	1910	1918	1910	2
664	20240527	093800	6719626	1919	1919	1919	1919	0
665	20240527	093700	6719626	1919	1919	1919	1919	0
666	20240527	093600	6719626	1919	1915	1919	1915	4
667	20240527	093500	6711958	1920	1920	1920	1920	0
668	20240527	093400	6711958	1920	1919	1920	1919	95
669	20240527	093300	6529649	1919	1899	1919	1899	410
670	20240527	093200	5749649	1899	1899	1899	1899	0
671	20240527	093100	5749649	1899	1893	1899	1893	302
672	20240527	093000	5177951	1893	1893	1893	1893	0
673	20240527	092900	5177951	1893	1893	1893	1893	0
674	20240527	092800	5177951	1893	1893	1893	1893	0
675	20240527	092700	5177951	1893	1893	1893	1893	0
676	20240527	092600	5177951	1893	1893	1893	1893	0
677	20240527	092500	5177951	1893	1893	1893	1893	320
678	20240527	092400	4572191	1893	1893	1893	1893	0
679	20240527	092300	4572191	1893	1893	1893	1893	0
680	20240527	092200	4572191	1893	1893	1893	1893	0
681	20240527	092100	4572191	1893	1893	1893	1893	0
682	20240527	092000	4572191	1893	1893	1893	1893	0
683	20240527	091900	4572191	1893	1893	1893	1893	0
684	20240527	091800	4572191	1893	1893	1893	1893	0
685	20240527	091700	4572191	1893	1893	1893	1893	0
686	20240527	091600	4572191	1893	1893	1893	1893	0
687	20240527	091500	4572191	1893	1893	1893	1893	0
688	20240527	091400	4572191	1893	1893	1893	1893	2
689	20240527	091300	4568405	1889	1883	1889	1883	40
690	20240527	091200	4493055	1883	1883	1883	1883	50
691	20240527	091100	4398905	1883	1862	1883	1862	178
692	20240527	091000	4066888	1862	1862	1862	1862	1
693	20240527	090900	4065026	1862	1862	1862	1860	1896
694	20240527	090800	538284	1860	1866	1866	1860	15
695	20240527	090700	510312	1891	1891	1891	1891	0
696	20240527	090600	510312	1891	1891	1891	1891	0
697	20240527	090500	510312	1891	1891	1891	1891	0
698	20240527	090400	510312	1891	1891	1891	1891	0
699	20240527	090300	510312	1891	1891	1891	1891	0
700	20240527	090200	510312	1891	1890	1893	1890	38
701	20240527	090100	438480	1890	1890	1890	1890	0
702	20240527	090000	438480	1890	1890	1890	1890	232