KissMeData/312610/min/candle-20240527.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240527	211200	42514447	1889	1889	1889	1889	80
3	20240527	211100	42514447	1889	1889	1889	1889	0
4	20240527	211000	42514447	1889	1889	1889	1889	0
5	20240527	210900	42514447	1889	1889	1889	1889	0
6	20240527	210800	42514447	1889	1889	1889	1889	0
7	20240527	210700	42514447	1889	1889	1889	1889	0
8	20240527	210600	42514447	1889	1889	1889	1889	0
9	20240527	210500	42514447	1889	1889	1889	1889	0
10	20240527	210400	42514447	1889	1889	1889	1889	0
11	20240527	210300	42514447	1889	1889	1889	1889	0
12	20240527	210200	42514447	1889	1889	1889	1889	0
13	20240527	210100	42514447	1889	1889	1889	1889	0
14	20240527	210000	42514447	1889	1889	1889	1889	0
15	20240527	205900	42514447	1889	1889	1889	1889	0
16	20240527	205800	42514447	1889	1889	1889	1889	0
17	20240527	205700	42514447	1889	1889	1889	1889	0
18	20240527	205600	42514447	1889	1889	1889	1889	0
19	20240527	205500	42514447	1889	1889	1889	1889	0
20	20240527	205400	42514447	1889	1889	1889	1889	0
21	20240527	205300	42514447	1889	1889	1889	1889	0
22	20240527	205200	42514447	1889	1889	1889	1889	0
23	20240527	205100	42514447	1889	1889	1889	1889	0
24	20240527	205000	42514447	1889	1889	1889	1889	0
25	20240527	204900	42514447	1889	1889	1889	1889	0
26	20240527	204800	42514447	1889	1889	1889	1889	0
27	20240527	204700	42514447	1889	1889	1889	1889	0
28	20240527	204600	42514447	1889	1889	1889	1889	0
29	20240527	204500	42514447	1889	1889	1889	1889	0
30	20240527	204400	42514447	1889	1889	1889	1889	0
31	20240527	204300	42514447	1889	1889	1889	1889	0
32	20240527	204200	42514447	1889	1889	1889	1889	80
33	20240527	204100	42514447	1889	1889	1889	1889	0
34	20240527	204000	42514447	1889	1889	1889	1889	0
35	20240527	203900	42514447	1889	1889	1889	1889	0
36	20240527	203800	42514447	1889	1889	1889	1889	0
37	20240527	203700	42514447	1889	1889	1889	1889	0
38	20240527	203600	42514447	1889	1889	1889	1889	0
39	20240527	203500	42514447	1889	1889	1889	1889	0
40	20240527	203400	42514447	1889	1889	1889	1889	0
41	20240527	203300	42514447	1889	1889	1889	1889	0
42	20240527	203200	42514447	1889	1889	1889	1889	0
43	20240527	203100	42514447	1889	1889	1889	1889	0
44	20240527	203000	42514447	1889	1889	1889	1889	0
45	20240527	202900	42514447	1889	1889	1889	1889	0
46	20240527	202800	42514447	1889	1889	1889	1889	0
47	20240527	202700	42514447	1889	1889	1889	1889	0
48	20240527	202600	42514447	1889	1889	1889	1889	0
49	20240527	202500	42514447	1889	1889	1889	1889	0
50	20240527	202400	42514447	1889	1889	1889	1889	0
51	20240527	202300	42514447	1889	1889	1889	1889	0
52	20240527	202200	42514447	1889	1889	1889	1889	0
53	20240527	202100	42514447	1889	1889	1889	1889	0
54	20240527	202000	42514447	1889	1889	1889	1889	0
55	20240527	201900	42514447	1889	1889	1889	1889	0
56	20240527	201800	42514447	1889	1889	1889	1889	0
57	20240527	201700	42514447	1889	1889	1889	1889	0
58	20240527	201600	42514447	1889	1889	1889	1889	0
59	20240527	201500	42514447	1889	1889	1889	1889	0
60	20240527	201400	42514447	1889	1889	1889	1889	0
61	20240527	201300	42514447	1889	1889	1889	1889	0
62	20240527	201200	42514447	1889	1889	1889	1889	80
63	20240527	201100	42514447	1889	1889	1889	1889	0
64	20240527	201000	42514447	1889	1889	1889	1889	0
65	20240527	200900	42514447	1889	1889	1889	1889	0
66	20240527	200800	42514447	1889	1889	1889	1889	0
67	20240527	200700	42514447	1889	1889	1889	1889	0
68	20240527	200600	42514447	1889	1889	1889	1889	0
69	20240527	200500	42514447	1889	1889	1889	1889	0
70	20240527	200400	42514447	1889	1889	1889	1889	0
71	20240527	200300	42514447	1889	1889	1889	1889	0
72	20240527	200200	42514447	1889	1889	1889	1889	0
73	20240527	200100	42514447	1889	1889	1889	1889	0
74	20240527	200000	42514447	1889	1889	1889	1889	0
75	20240527	195900	42514447	1889	1889	1889	1889	0
76	20240527	195800	42514447	1889	1889	1889	1889	0
77	20240527	195700	42514447	1889	1889	1889	1889	0
78	20240527	195600	42514447	1889	1889	1889	1889	0
79	20240527	195500	42514447	1889	1889	1889	1889	0
80	20240527	195400	42514447	1889	1889	1889	1889	0
81	20240527	195300	42514447	1889	1889	1889	1889	0
82	20240527	195200	42514447	1889	1889	1889	1889	0
83	20240527	195100	42514447	1889	1889	1889	1889	0
84	20240527	195000	42514447	1889	1889	1889	1889	0
85	20240527	194900	42514447	1889	1889	1889	1889	0
86	20240527	194800	42514447	1889	1889	1889	1889	0
87	20240527	194700	42514447	1889	1889	1889	1889	0
88	20240527	194600	42514447	1889	1889	1889	1889	0
89	20240527	194500	42514447	1889	1889	1889	1889	0
90	20240527	194400	42514447	1889	1889	1889	1889	0
91	20240527	194300	42514447	1889	1889	1889	1889	0
92	20240527	194200	42514447	1889	1889	1889	1889	80
93	20240527	194100	42514447	1889	1889	1889	1889	0
94	20240527	194000	42514447	1889	1889	1889	1889	0
95	20240527	193900	42514447	1889	1889	1889	1889	0
96	20240527	193800	42514447	1889	1889	1889	1889	0
97	20240527	193700	42514447	1889	1889	1889	1889	0
98	20240527	193600	42514447	1889	1889	1889	1889	0
99	20240527	193500	42514447	1889	1889	1889	1889	0
100	20240527	193400	42514447	1889	1889	1889	1889	0
101	20240527	193300	42514447	1889	1889	1889	1889	0
102	20240527	193200	42514447	1889	1889	1889	1889	0
103	20240527	193100	42514447	1889	1889	1889	1889	0
104	20240527	193000	42514447	1889	1889	1889	1889	0
105	20240527	192900	42514447	1889	1889	1889	1889	0
106	20240527	192800	42514447	1889	1889	1889	1889	0
107	20240527	192700	42514447	1889	1889	1889	1889	0
108	20240527	192600	42514447	1889	1889	1889	1889	0
109	20240527	192500	42514447	1889	1889	1889	1889	0
110	20240527	192400	42514447	1889	1889	1889	1889	0
111	20240527	192300	42514447	1889	1889	1889	1889	0
112	20240527	192200	42514447	1889	1889	1889	1889	0
113	20240527	192100	42514447	1889	1889	1889	1889	0
114	20240527	192000	42514447	1889	1889	1889	1889	0
115	20240527	191900	42514447	1889	1889	1889	1889	0
116	20240527	191800	42514447	1889	1889	1889	1889	0
117	20240527	191700	42514447	1889	1889	1889	1889	0
118	20240527	191600	42514447	1889	1889	1889	1889	0
119	20240527	191500	42514447	1889	1889	1889	1889	0
120	20240527	191400	42514447	1889	1889	1889	1889	0
121	20240527	191300	42514447	1889	1889	1889	1889	0
122	20240527	191200	42514447	1889	1889	1889	1889	80
123	20240527	191100	42514447	1889	1889	1889	1889	0
124	20240527	191000	42514447	1889	1889	1889	1889	0
125	20240527	190900	42514447	1889	1889	1889	1889	0
126	20240527	190800	42514447	1889	1889	1889	1889	0
127	20240527	190700	42514447	1889	1889	1889	1889	0
128	20240527	190600	42514447	1889	1889	1889	1889	0
129	20240527	190500	42514447	1889	1889	1889	1889	0
130	20240527	190400	42514447	1889	1889	1889	1889	0
131	20240527	190300	42514447	1889	1889	1889	1889	0
132	20240527	190200	42514447	1889	1889	1889	1889	0
133	20240527	190100	42514447	1889	1889	1889	1889	0
134	20240527	190000	42514447	1889	1889	1889	1889	0
135	20240527	185900	42514447	1889	1889	1889	1889	0
136	20240527	185800	42514447	1889	1889	1889	1889	0
137	20240527	185700	42514447	1889	1889	1889	1889	0
138	20240527	185600	42514447	1889	1889	1889	1889	0
139	20240527	185500	42514447	1889	1889	1889	1889	0
140	20240527	185400	42514447	1889	1889	1889	1889	0
141	20240527	185300	42514447	1889	1889	1889	1889	0
142	20240527	185200	42514447	1889	1889	1889	1889	0
143	20240527	185100	42514447	1889	1889	1889	1889	0
144	20240527	185000	42514447	1889	1889	1889	1889	0
145	20240527	184900	42514447	1889	1889	1889	1889	0
146	20240527	184800	42514447	1889	1889	1889	1889	0
147	20240527	184700	42514447	1889	1889	1889	1889	0
148	20240527	184600	42514447	1889	1889	1889	1889	0
149	20240527	184500	42514447	1889	1889	1889	1889	0
150	20240527	184400	42514447	1889	1889	1889	1889	0
151	20240527	184300	42514447	1889	1889	1889	1889	0
152	20240527	184200	42514447	1889	1889	1889	1889	80
153	20240527	184100	42514447	1889	1889	1889	1889	0
154	20240527	184000	42514447	1889	1889	1889	1889	0
155	20240527	183900	42514447	1889	1889	1889	1889	0
156	20240527	183800	42514447	1889	1889	1889	1889	0
157	20240527	183700	42514447	1889	1889	1889	1889	0
158	20240527	183600	42514447	1889	1889	1889	1889	0
159	20240527	183500	42514447	1889	1889	1889	1889	0
160	20240527	183400	42514447	1889	1889	1889	1889	0
161	20240527	183300	42514447	1889	1889	1889	1889	0
162	20240527	183200	42514447	1889	1889	1889	1889	0
163	20240527	183100	42514447	1889	1889	1889	1889	0
164	20240527	183000	42514447	1889	1889	1889	1889	0
165	20240527	182900	42514447	1889	1889	1889	1889	0
166	20240527	182800	42514447	1889	1889	1889	1889	0
167	20240527	182700	42514447	1889	1889	1889	1889	0
168	20240527	182600	42514447	1889	1889	1889	1889	0
169	20240527	182500	42514447	1889	1889	1889	1889	0
170	20240527	182400	42514447	1889	1889	1889	1889	0
171	20240527	182300	42514447	1889	1889	1889	1889	0
172	20240527	182200	42514447	1889	1889	1889	1889	0
173	20240527	182100	42514447	1889	1889	1889	1889	0
174	20240527	182000	42514447	1889	1889	1889	1889	0
175	20240527	181900	42514447	1889	1889	1889	1889	0
176	20240527	181800	42514447	1889	1889	1889	1889	0
177	20240527	181700	42514447	1889	1889	1889	1889	0
178	20240527	181600	42514447	1889	1889	1889	1889	0
179	20240527	181500	42514447	1889	1889	1889	1889	0
180	20240527	181400	42514447	1889	1889	1889	1889	0
181	20240527	181300	42514447	1889	1889	1889	1889	0
182	20240527	181200	42514447	1889	1889	1889	1889	80
183	20240527	181100	42514447	1889	1889	1889	1889	0
184	20240527	181000	42514447	1889	1889	1889	1889	0
185	20240527	180900	42514447	1889	1889	1889	1889	0
186	20240527	180800	42514447	1889	1889	1889	1889	0
187	20240527	180700	42514447	1889	1889	1889	1889	0
188	20240527	180600	42514447	1889	1889	1889	1889	0
189	20240527	180500	42514447	1889	1889	1889	1889	0
190	20240527	180400	42514447	1889	1889	1889	1889	0
191	20240527	180300	42514447	1889	1889	1889	1889	0
192	20240527	180200	42514447	1889	1889	1889	1889	0
193	20240527	180100	42514447	1889	1889	1889	1889	0
194	20240527	180000	42514447	1889	1889	1889	1889	0
195	20240527	175900	42514447	1889	1889	1889	1889	0
196	20240527	175800	42514447	1889	1889	1889	1889	0
197	20240527	175700	42514447	1889	1889	1889	1889	0
198	20240527	175600	42514447	1889	1889	1889	1889	0
199	20240527	175500	42514447	1889	1889	1889	1889	0
200	20240527	175400	42514447	1889	1889	1889	1889	0
201	20240527	175300	42514447	1889	1889	1889	1889	0
202	20240527	175200	42514447	1889	1889	1889	1889	0
203	20240527	175100	42514447	1889	1889	1889	1889	0
204	20240527	175000	42514447	1889	1889	1889	1889	0
205	20240527	174900	42514447	1889	1889	1889	1889	0
206	20240527	174800	42514447	1889	1889	1889	1889	0
207	20240527	174700	42514447	1889	1889	1889	1889	0
208	20240527	174600	42514447	1889	1889	1889	1889	0
209	20240527	174500	42514447	1889	1889	1889	1889	0
210	20240527	174400	42514447	1889	1889	1889	1889	0
211	20240527	174300	42514447	1889	1889	1889	1889	0
212	20240527	174200	42514447	1889	1889	1889	1889	80
213	20240527	174100	42514447	1889	1889	1889	1889	0
214	20240527	174000	42514447	1889	1889	1889	1889	0
215	20240527	173900	42514447	1889	1889	1889	1889	0
216	20240527	173800	42514447	1889	1889	1889	1889	0
217	20240527	173700	42514447	1889	1889	1889	1889	0
218	20240527	173600	42514447	1889	1889	1889	1889	0
219	20240527	173500	42514447	1889	1889	1889	1889	0
220	20240527	173400	42514447	1889	1889	1889	1889	0
221	20240527	173300	42514447	1889	1889	1889	1889	0
222	20240527	173200	42514447	1889	1889	1889	1889	0
223	20240527	173100	42514447	1889	1889	1889	1889	0
224	20240527	173000	42514447	1889	1889	1889	1889	0
225	20240527	172900	42514447	1889	1889	1889	1889	0
226	20240527	172800	42514447	1889	1889	1889	1889	0
227	20240527	172700	42514447	1889	1889	1889	1889	0
228	20240527	172600	42514447	1889	1889	1889	1889	0
229	20240527	172500	42514447	1889	1889	1889	1889	0
230	20240527	172400	42514447	1889	1889	1889	1889	0
231	20240527	172300	42514447	1889	1889	1889	1889	0
232	20240527	172200	42514447	1889	1889	1889	1889	0
233	20240527	172100	42514447	1889	1889	1889	1889	0
234	20240527	172000	42514447	1889	1889	1889	1889	0
235	20240527	171900	42514447	1889	1889	1889	1889	0
236	20240527	171800	42514447	1889	1889	1889	1889	0
237	20240527	171700	42514447	1889	1889	1889	1889	0
238	20240527	171600	42514447	1889	1889	1889	1889	0
239	20240527	171500	42514447	1889	1889	1889	1889	0
240	20240527	171400	42514447	1889	1889	1889	1889	0
241	20240527	171300	42514447	1889	1889	1889	1889	0
242	20240527	171200	42514447	1889	1889	1889	1889	80
243	20240527	171100	42514447	1889	1889	1889	1889	0
244	20240527	171000	42514447	1889	1889	1889	1889	0
245	20240527	170900	42514447	1889	1889	1889	1889	0
246	20240527	170800	42514447	1889	1889	1889	1889	0
247	20240527	170700	42514447	1889	1889	1889	1889	0
248	20240527	170600	42514447	1889	1889	1889	1889	0
249	20240527	170500	42514447	1889	1889	1889	1889	0
250	20240527	170400	42514447	1889	1889	1889	1889	0
251	20240527	170300	42514447	1889	1889	1889	1889	0
252	20240527	170200	42514447	1889	1889	1889	1889	0
253	20240527	170100	42514447	1889	1889	1889	1889	0
254	20240527	170000	42514447	1889	1889	1889	1889	0
255	20240527	165900	42514447	1889	1889	1889	1889	0
256	20240527	165800	42514447	1889	1889	1889	1889	0
257	20240527	165700	42514447	1889	1889	1889	1889	0
258	20240527	165600	42514447	1889	1889	1889	1889	0
259	20240527	165500	42514447	1889	1889	1889	1889	0
260	20240527	165400	42514447	1889	1889	1889	1889	0
261	20240527	165300	42514447	1889	1889	1889	1889	0
262	20240527	165200	42514447	1889	1889	1889	1889	0
263	20240527	165100	42514447	1889	1889	1889	1889	0
264	20240527	165000	42514447	1889	1889	1889	1889	0
265	20240527	164900	42514447	1889	1889	1889	1889	0
266	20240527	164800	42514447	1889	1889	1889	1889	0
267	20240527	164700	42514447	1889	1889	1889	1889	0
268	20240527	164600	42514447	1889	1889	1889	1889	0
269	20240527	164500	42514447	1889	1889	1889	1889	0
270	20240527	164400	42514447	1889	1889	1889	1889	0
271	20240527	164300	42514447	1889	1889	1889	1889	0
272	20240527	164200	42514447	1889	1889	1889	1889	80
273	20240527	164100	42514447	1889	1889	1889	1889	0
274	20240527	164000	42514447	1889	1889	1889	1889	0
275	20240527	163900	42514447	1889	1889	1889	1889	0
276	20240527	163800	42514447	1889	1889	1889	1889	0
277	20240527	163700	42514447	1889	1889	1889	1889	0
278	20240527	163600	42514447	1889	1889	1889	1889	0
279	20240527	163500	42514447	1889	1889	1889	1889	0
280	20240527	163400	42514447	1889	1889	1889	1889	0
281	20240527	163300	42514447	1889	1889	1889	1889	0
282	20240527	163200	42514447	1889	1889	1889	1889	0
283	20240527	163100	42514447	1889	1889	1889	1889	0
284	20240527	163000	42514447	1889	1889	1889	1889	0
285	20240527	162900	42514447	1889	1889	1889	1889	0
286	20240527	162800	42514447	1889	1889	1889	1889	0
287	20240527	162700	42514447	1889	1889	1889	1889	0
288	20240527	162600	42514447	1889	1889	1889	1889	0
289	20240527	162500	42514447	1889	1889	1889	1889	0
290	20240527	162400	42514447	1889	1889	1889	1889	0
291	20240527	162300	42514447	1889	1889	1889	1889	0
292	20240527	162200	42514447	1889	1889	1889	1889	0
293	20240527	162100	42514447	1889	1889	1889	1889	0
294	20240527	162000	42514447	1889	1889	1889	1889	0
295	20240527	161900	42514447	1889	1889	1889	1889	0
296	20240527	161800	42514447	1889	1889	1889	1889	0
297	20240527	161700	42514447	1889	1889	1889	1889	0
298	20240527	161600	42514447	1889	1889	1889	1889	0
299	20240527	161500	42514447	1889	1889	1889	1889	0
300	20240527	161400	42514447	1889	1889	1889	1889	0
301	20240527	161300	42514447	1889	1889	1889	1889	0
302	20240527	161200	42514447	1889	1889	1889	1889	80
303	20240527	161100	42514447	1889	1889	1889	1889	0
304	20240527	161000	42514447	1889	1889	1889	1889	0
305	20240527	160900	42514447	1889	1889	1889	1889	0
306	20240527	160800	42514447	1889	1889	1889	1889	0
307	20240527	160700	42514447	1889	1889	1889	1889	0
308	20240527	160600	42514447	1889	1889	1889	1889	0
309	20240527	160500	42514447	1889	1889	1889	1889	0
310	20240527	160400	42514447	1889	1889	1889	1889	0
311	20240527	160300	42514447	1889	1889	1889	1889	0
312	20240527	160200	42514447	1889	1889	1889	1889	0
313	20240527	160100	42514447	1889	1889	1889	1889	0
314	20240527	160000	42514447	1889	1889	1889	1889	0
315	20240527	155900	42514447	1889	1889	1889	1889	0
316	20240527	155800	42514447	1889	1889	1889	1889	0
317	20240527	155700	42514447	1889	1889	1889	1889	0
318	20240527	155600	42514447	1889	1889	1889	1889	0
319	20240527	155500	42514447	1889	1889	1889	1889	0
320	20240527	155400	42514447	1889	1889	1889	1889	0
321	20240527	155300	42514447	1889	1889	1889	1889	0
322	20240527	155200	42514447	1889	1889	1889	1889	0
323	20240527	155100	42514447	1889	1889	1889	1889	0
324	20240527	155000	42514447	1889	1889	1889	1889	0
325	20240527	154900	42514447	1889	1889	1889	1889	0
326	20240527	154800	42514447	1889	1889	1889	1889	0
327	20240527	154700	42514447	1889	1889	1889	1889	0
328	20240527	154600	42514447	1889	1889	1889	1889	0
329	20240527	154500	42514447	1889	1889	1889	1889	0
330	20240527	154400	42514447	1889	1889	1889	1889	0
331	20240527	154300	42514447	1889	1889	1889	1889	0
332	20240527	154200	42514447	1889	1889	1889	1889	80
333	20240527	154100	42514447	1889	1889	1889	1889	0
334	20240527	154000	42514447	1889	1889	1889	1889	0
335	20240527	153900	42514447	1889	1889	1889	1889	0
336	20240527	153800	42514447	1889	1889	1889	1889	0
337	20240527	153700	42514447	1889	1889	1889	1889	0
338	20240527	153600	42514447	1889	1889	1889	1889	0
339	20240527	153500	42514447	1889	1889	1889	1889	0
340	20240527	153400	42514447	1889	1889	1889	1889	0
341	20240527	153300	42514447	1889	1889	1889	1889	0
342	20240527	153200	42514447	1889	1889	1889	1889	0
343	20240527	153100	42514447	1889	1889	1889	1889	0
344	20240527	153000	42514447	1889	1889	1889	1889	80
345	20240527	152900	42363327	1880	1880	1880	1880	0
346	20240527	152800	42363327	1880	1880	1880	1880	0
347	20240527	152700	42363327	1880	1880	1880	1880	0
348	20240527	152600	42363327	1880	1880	1880	1880	0
349	20240527	152500	42363327	1880	1880	1880	1880	0
350	20240527	152400	42363327	1880	1880	1880	1880	0
351	20240527	152300	42363327	1880	1880	1880	1880	0
352	20240527	152200	42363327	1880	1880	1880	1880	0
353	20240527	152100	42363327	1880	1880	1880	1880	0
354	20240527	152000	42363327	1880	1880	1880	1880	0
355	20240527	151900	42363327	1880	1872	1880	1872	570
356	20240527	151800	41294439	1875	1873	1875	1873	29
357	20240527	151700	41240101	1875	1875	1875	1875	0
358	20240527	151600	41240101	1875	1875	1875	1875	50
359	20240527	151500	41146351	1875	1876	1876	1865	79
360	20240527	151400	40998357	1865	1865	1865	1865	100
361	20240527	151300	40811857	1866	1872	1872	1866	505
362	20240527	151200	39868873	1872	1872	1872	1872	0
363	20240527	151100	39868873	1872	1872	1872	1872	0
364	20240527	151000	39868873	1872	1872	1872	1872	0
365	20240527	150900	39868873	1872	1872	1872	1872	0
366	20240527	150800	39868873	1872	1872	1872	1872	0
367	20240527	150700	39868873	1872	1872	1872	1872	0
368	20240527	150600	39868873	1872	1872	1872	1872	0
369	20240527	150500	39868873	1872	1872	1872	1872	0
370	20240527	150400	39868873	1872	1872	1872	1872	0
371	20240527	150300	39868873	1872	1872	1872	1872	50
372	20240527	150200	39775273	1872	1872	1872	1872	0
373	20240527	150100	39775273	1872	1872	1872	1872	0
374	20240527	150000	39775273	1872	1877	1877	1872	6000
375	20240527	145900	28541007	1875	1875	1875	1875	0
376	20240527	145800	28541007	1875	1875	1875	1875	0
377	20240527	145700	28541007	1875	1875	1875	1875	0
378	20240527	145600	28541007	1875	1875	1875	1875	0
379	20240527	145500	28541007	1875	1875	1875	1875	100
380	20240527	145400	28353507	1875	1875	1875	1875	0
381	20240527	145300	28353507	1875	1875	1875	1875	0
382	20240527	145200	28353507	1875	1875	1875	1875	0
383	20240527	145100	28353507	1875	1875	1875	1875	118
384	20240527	145000	28132257	1875	1875	1875	1875	282
385	20240527	144900	27603507	1875	1875	1875	1875	300
386	20240527	144800	27041007	1875	1875	1875	1875	0
387	20240527	144700	27041007	1875	1875	1875	1875	0
388	20240527	144600	27041007	1875	1877	1877	1875	917
389	20240527	144500	25321417	1876	1878	1878	1876	200
390	20240527	144400	24946094	1880	1880	1880	1880	0
391	20240527	144300	24946094	1880	1880	1880	1880	0
392	20240527	144200	24946094	1880	1880	1880	1880	0
393	20240527	144100	24946094	1880	1880	1880	1880	0
394	20240527	144000	24946094	1880	1880	1880	1880	0
395	20240527	143900	24946094	1880	1880	1880	1880	0
396	20240527	143800	24946094	1880	1880	1880	1880	0
397	20240527	143700	24946094	1880	1880	1880	1880	0
398	20240527	143600	24946094	1880	1880	1880	1880	0
399	20240527	143500	24946094	1880	1880	1880	1880	0
400	20240527	143400	24946094	1880	1880	1880	1880	0
401	20240527	143300	24946094	1880	1880	1880	1880	0
402	20240527	143200	24946094	1880	1880	1880	1880	0
403	20240527	143100	24946094	1880	1880	1880	1880	0
404	20240527	143000	24946094	1880	1880	1880	1880	0
405	20240527	142900	24946094	1880	1880	1880	1880	0
406	20240527	142800	24946094	1880	1880	1880	1880	0
407	20240527	142700	24946094	1880	1880	1880	1880	0
408	20240527	142600	24946094	1880	1880	1880	1880	0
409	20240527	142500	24946094	1880	1880	1880	1880	0
410	20240527	142400	24946094	1880	1880	1880	1880	0
411	20240527	142300	24946094	1880	1880	1880	1880	0
412	20240527	142200	24946094	1880	1880	1880	1880	0
413	20240527	142100	24946094	1880	1880	1880	1880	0
414	20240527	142000	24946094	1880	1880	1880	1880	0
415	20240527	141900	24946094	1880	1880	1880	1880	0
416	20240527	141800	24946094	1880	1880	1880	1880	0
417	20240527	141700	24946094	1880	1880	1880	1880	0
418	20240527	141600	24946094	1880	1880	1880	1880	500
419	20240527	141500	24006094	1873	1873	1873	1873	0
420	20240527	141400	24006094	1873	1873	1873	1873	0
421	20240527	141300	24006094	1873	1873	1873	1873	0
422	20240527	141200	24006094	1873	1873	1873	1873	0
423	20240527	141100	24006094	1873	1873	1873	1873	0
424	20240527	141000	24006094	1873	1873	1873	1873	0
425	20240527	140900	24006094	1873	1873	1873	1873	0
426	20240527	140800	24006094	1873	1873	1873	1873	0
427	20240527	140700	24006094	1873	1873	1873	1873	0
428	20240527	140600	24006094	1873	1873	1873	1873	19
429	20240527	140500	23970507	1874	1874	1874	1874	0
430	20240527	140400	23970507	1874	1874	1874	1874	42
431	20240527	140300	23891799	1892	1892	1892	1892	0
432	20240527	140200	23891799	1892	1892	1892	1892	0
433	20240527	140100	23891799	1892	1892	1892	1892	0
434	20240527	140000	23891799	1892	1892	1892	1892	0
435	20240527	135900	23891799	1892	1892	1892	1892	0
436	20240527	135800	23891799	1892	1892	1892	1892	0
437	20240527	135700	23891799	1892	1892	1892	1892	0
438	20240527	135600	23891799	1892	1892	1892	1892	0
439	20240527	135500	23891799	1892	1892	1892	1892	0
440	20240527	135400	23891799	1892	1892	1892	1892	0
441	20240527	135300	23891799	1892	1892	1892	1892	0
442	20240527	135200	23891799	1892	1892	1892	1892	0
443	20240527	135100	23891799	1892	1892	1892	1892	0
444	20240527	135000	23891799	1892	1892	1892	1892	0
445	20240527	134900	23891799	1892	1892	1892	1892	0
446	20240527	134800	23891799	1892	1892	1892	1892	0
447	20240527	134700	23891799	1892	1892	1892	1892	0
448	20240527	134600	23891799	1892	1892	1892	1892	0
449	20240527	134500	23891799	1892	1892	1892	1892	0
450	20240527	134400	23891799	1892	1892	1892	1892	0
451	20240527	134300	23891799	1892	1892	1892	1892	0
452	20240527	134200	23891799	1892	1892	1892	1892	0
453	20240527	134100	23891799	1892	1892	1892	1892	0
454	20240527	134000	23891799	1892	1892	1892	1892	0
455	20240527	133900	23891799	1892	1892	1892	1892	0
456	20240527	133800	23891799	1892	1892	1892	1892	0
457	20240527	133700	23891799	1892	1892	1892	1892	0
458	20240527	133600	23891799	1892	1892	1892	1892	0
459	20240527	133500	23891799	1892	1892	1892	1892	0
460	20240527	133400	23891799	1892	1892	1892	1892	0
461	20240527	133300	23891799	1892	1892	1892	1892	0
462	20240527	133200	23891799	1892	1892	1892	1892	0
463	20240527	133100	23891799	1892	1892	1892	1892	0
464	20240527	133000	23891799	1892	1892	1892	1892	0
465	20240527	132900	23891799	1892	1892	1892	1892	0
466	20240527	132800	23891799	1892	1892	1892	1892	0
467	20240527	132700	23891799	1892	1892	1892	1892	0
468	20240527	132600	23891799	1892	1892	1892	1892	0
469	20240527	132500	23891799	1892	1892	1892	1892	0
470	20240527	132400	23891799	1892	1892	1892	1892	0
471	20240527	132300	23891799	1892	1892	1892	1892	0
472	20240527	132200	23891799	1892	1892	1892	1892	0
473	20240527	132100	23891799	1892	1892	1892	1892	0
474	20240527	132000	23891799	1892	1892	1892	1892	0
475	20240527	131900	23891799	1892	1892	1892	1892	20
476	20240527	131800	23853959	1892	1892	1892	1892	4
477	20240527	131700	23846391	1893	1893	1893	1893	0
478	20240527	131600	23846391	1893	1893	1893	1893	0
479	20240527	131500	23846391	1893	1893	1893	1893	1
480	20240527	131400	23844498	1893	1893	1893	1893	0
481	20240527	131300	23844498	1893	1893	1893	1893	0
482	20240527	131200	23844498	1893	1893	1893	1893	0
483	20240527	131100	23844498	1893	1893	1893	1893	0
484	20240527	131000	23844498	1893	1893	1893	1893	0
485	20240527	130900	23844498	1893	1893	1893	1893	0
486	20240527	130800	23844498	1893	1893	1893	1893	0
487	20240527	130700	23844498	1893	1893	1893	1893	0
488	20240527	130600	23844498	1893	1893	1893	1893	0
489	20240527	130500	23844498	1893	1893	1893	1893	0
490	20240527	130400	23844498	1893	1893	1893	1893	0
491	20240527	130300	23844498	1893	1893	1893	1893	0
492	20240527	130200	23844498	1893	1893	1893	1893	0
493	20240527	130100	23844498	1893	1893	1893	1893	0
494	20240527	130000	23844498	1893	1893	1893	1893	0
495	20240527	125900	23844498	1893	1893	1893	1893	0
496	20240527	125800	23844498	1893	1893	1893	1893	0
497	20240527	125700	23844498	1893	1893	1893	1893	0
498	20240527	125600	23844498	1893	1893	1893	1893	0
499	20240527	125500	23844498	1893	1893	1893	1893	0
500	20240527	125400	23844498	1893	1893	1893	1893	0
501	20240527	125300	23844498	1893	1893	1893	1893	0
502	20240527	125200	23844498	1893	1893	1893	1893	0
503	20240527	125100	23844498	1893	1893	1893	1893	0
504	20240527	125000	23844498	1893	1893	1893	1893	9
505	20240527	124900	23827461	1893	1893	1893	1893	0
506	20240527	124800	23827461	1893	1893	1893	1893	0
507	20240527	124700	23827461	1893	1893	1893	1893	0
508	20240527	124600	23827461	1893	1893	1893	1893	0
509	20240527	124500	23827461	1893	1893	1893	1893	0
510	20240527	124400	23827461	1893	1893	1893	1893	70
511	20240527	124300	23694951	1893	1893	1893	1893	0
512	20240527	124200	23694951	1893	1893	1893	1893	105
513	20240527	124100	23496186	1894	1894	1894	1894	0
514	20240527	124000	23496186	1894	1894	1894	1894	0
515	20240527	123900	23496186	1894	1894	1894	1894	0
516	20240527	123800	23496186	1894	1894	1894	1894	0
517	20240527	123700	23496186	1894	1894	1894	1894	1
518	20240527	123600	23494292	1893	1893	1893	1893	0
519	20240527	123500	23494292	1893	1893	1893	1893	10
520	20240527	123400	23475362	1872	1872	1872	1872	0
521	20240527	123300	23475362	1872	1872	1872	1872	0
522	20240527	123200	23475362	1872	1872	1872	1872	0
523	20240527	123100	23475362	1872	1872	1872	1872	0
524	20240527	123000	23475362	1872	1872	1872	1872	0
525	20240527	122900	23475362	1872	1872	1872	1872	0
526	20240527	122800	23475362	1872	1872	1872	1872	0
527	20240527	122700	23475362	1872	1872	1872	1872	0
528	20240527	122600	23475362	1872	1872	1872	1872	0
529	20240527	122500	23475362	1872	1872	1872	1872	0
530	20240527	122400	23475362	1872	1872	1872	1872	0
531	20240527	122300	23475362	1872	1872	1872	1872	0
532	20240527	122200	23475362	1872	1872	1872	1872	0
533	20240527	122100	23475362	1872	1872	1872	1872	0
534	20240527	122000	23475362	1872	1872	1872	1872	0
535	20240527	121900	23475362	1872	1872	1872	1872	52
536	20240527	121800	23378018	1900	1900	1900	1900	0
537	20240527	121700	23378018	1900	1900	1900	1900	0
538	20240527	121600	23378018	1900	1900	1900	1900	0
539	20240527	121500	23378018	1900	1900	1900	1900	0
540	20240527	121400	23378018	1900	1900	1900	1900	0
541	20240527	121300	23378018	1900	1900	1900	1900	0
542	20240527	121200	23378018	1900	1900	1900	1900	0
543	20240527	121100	23378018	1900	1900	1900	1900	0
544	20240527	121000	23378018	1900	1900	1900	1900	0
545	20240527	120900	23378018	1900	1900	1900	1900	0
546	20240527	120800	23378018	1900	1900	1900	1900	0
547	20240527	120700	23378018	1900	1900	1900	1900	0
548	20240527	120600	23378018	1900	1900	1900	1900	0
549	20240527	120500	23378018	1900	1900	1900	1900	0
550	20240527	120400	23378018	1900	1900	1900	1900	0
551	20240527	120300	23378018	1900	1900	1900	1900	0
552	20240527	120200	23378018	1900	1900	1900	1900	0
553	20240527	120100	23378018	1900	1900	1900	1900	0
554	20240527	120000	23378018	1900	1900	1900	1900	0
555	20240527	115900	23378018	1900	1894	1900	1894	909
556	20240527	115800	21654712	1885	1869	1885	1863	1093
557	20240527	115700	19611539	1870	1876	1876	1870	503
558	20240527	115600	18669484	1894	1894	1894	1894	1
559	20240527	115500	18667590	1895	1895	1895	1895	0
560	20240527	115400	18667590	1895	1895	1895	1895	0
561	20240527	115300	18667590	1895	1895	1895	1895	0
562	20240527	115200	18667590	1895	1894	1895	1894	2
563	20240527	115100	18663801	1895	1895	1895	1895	0
564	20240527	115000	18663801	1895	1895	1895	1895	0
565	20240527	114900	18663801	1895	1895	1895	1895	0
566	20240527	114800	18663801	1895	1895	1895	1895	0
567	20240527	114700	18663801	1895	1895	1895	1895	0
568	20240527	114600	18663801	1895	1895	1895	1895	0
569	20240527	114500	18663801	1895	1895	1895	1895	0
570	20240527	114400	18663801	1895	1895	1895	1895	0
571	20240527	114300	18663801	1895	1895	1895	1895	0
572	20240527	114200	18663801	1895	1895	1895	1895	0
573	20240527	114100	18663801	1895	1895	1895	1895	1000
574	20240527	114000	16768801	1894	1894	1894	1894	0
575	20240527	113900	16768801	1894	1894	1894	1894	0
576	20240527	113800	16768801	1894	1894	1894	1894	68
577	20240527	113700	16640009	1896	1896	1896	1896	0
578	20240527	113600	16640009	1896	1896	1896	1896	0
579	20240527	113500	16640009	1896	1896	1896	1896	0
580	20240527	113400	16640009	1896	1896	1896	1896	0
581	20240527	113300	16640009	1896	1896	1896	1896	0
582	20240527	113200	16640009	1896	1896	1896	1896	0
583	20240527	113100	16640009	1896	1896	1896	1896	0
584	20240527	113000	16640009	1896	1896	1896	1896	0
585	20240527	112900	16640009	1896	1896	1896	1896	0
586	20240527	112800	16640009	1896	1896	1896	1896	0
587	20240527	112700	16640009	1896	1896	1896	1896	0
588	20240527	112600	16640009	1896	1896	1896	1896	0
589	20240527	112500	16640009	1896	1896	1896	1896	0
590	20240527	112400	16640009	1896	1896	1896	1896	0
591	20240527	112300	16640009	1896	1896	1896	1896	0
592	20240527	112200	16640009	1896	1896	1896	1896	0
593	20240527	112100	16640009	1896	1896	1896	1896	6
594	20240527	112000	16628633	1896	1896	1896	1896	0
595	20240527	111900	16628633	1896	1896	1896	1896	0
596	20240527	111800	16628633	1896	1896	1896	1896	0
597	20240527	111700	16628633	1896	1896	1896	1896	0
598	20240527	111600	16628633	1896	1896	1896	1896	0
599	20240527	111500	16628633	1896	1896	1896	1896	0
600	20240527	111400	16628633	1896	1896	1896	1896	0
601	20240527	111300	16628633	1896	1896	1896	1896	0
602	20240527	111200	16628633	1896	1896	1896	1896	0
603	20240527	111100	16628633	1896	1896	1896	1896	6
604	20240527	111000	16617257	1896	1896	1896	1896	12
605	20240527	110900	16594505	1897	1897	1897	1897	0
606	20240527	110800	16594505	1897	1897	1897	1897	0
607	20240527	110700	16594505	1897	1897	1897	1897	0
608	20240527	110600	16594505	1897	1897	1897	1897	0
609	20240527	110500	16594505	1897	1897	1897	1897	0
610	20240527	110400	16594505	1897	1897	1897	1897	0
611	20240527	110300	16594505	1897	1897	1897	1897	0
612	20240527	110200	16594505	1897	1896	1897	1896	8
613	20240527	110100	16579335	1898	1898	1898	1898	0
614	20240527	110000	16579335	1898	1898	1898	1898	0
615	20240527	105900	16579335	1898	1898	1898	1898	0
616	20240527	105800	16579335	1898	1898	1898	1898	0
617	20240527	105700	16579335	1898	1898	1898	1898	0
618	20240527	105600	16579335	1898	1898	1898	1898	0
619	20240527	105500	16579335	1898	1898	1898	1898	0
620	20240527	105400	16579335	1898	1898	1898	1898	0
621	20240527	105300	16579335	1898	1898	1898	1898	0
622	20240527	105200	16579335	1898	1898	1898	1898	1
623	20240527	105100	16577437	1899	1899	1899	1899	0
624	20240527	105000	16577437	1899	1899	1899	1899	0
625	20240527	104900	16577437	1899	1898	1899	1898	5
626	20240527	104800	16567946	1898	1898	1898	1898	0
627	20240527	104700	16567946	1898	1898	1898	1898	12
628	20240527	104600	16545170	1870	1870	1870	1870	0
629	20240527	104500	16545170	1870	1870	1870	1870	0
630	20240527	104400	16545170	1870	1870	1870	1870	0
631	20240527	104300	16545170	1870	1870	1870	1870	0
632	20240527	104200	16545170	1870	1870	1870	1870	0
633	20240527	104100	16545170	1870	1870	1870	1870	0
634	20240527	104000	16545170	1870	1883	1900	1870	19
635	20240527	103900	16509440	1870	1870	1870	1870	25
636	20240527	103800	16462690	1869	1869	1869	1869	0
637	20240527	103700	16462690	1869	1869	1869	1869	0
638	20240527	103600	16462690	1869	1869	1869	1869	0
639	20240527	103500	16462690	1869	1869	1869	1869	0
640	20240527	103400	16462690	1869	1869	1869	1869	0
641	20240527	103300	16462690	1869	1869	1869	1869	0
642	20240527	103200	16462690	1869	1869	1869	1869	0
643	20240527	103100	16462690	1869	1869	1869	1869	0
644	20240527	103000	16462690	1869	1869	1869	1869	0
645	20240527	102900	16462690	1869	1869	1869	1869	0
646	20240527	102800	16462690	1869	1869	1869	1869	1919
647	20240527	102700	12876079	1869	1869	1869	1869	291
648	20240527	102600	12332200	1901	1901	1901	1901	0
649	20240527	102500	12332200	1901	1901	1901	1901	0
650	20240527	102400	12332200	1901	1901	1901	1901	0
651	20240527	102300	12332200	1901	1901	1901	1901	0
652	20240527	102200	12332200	1901	1901	1901	1901	0
653	20240527	102100	12332200	1901	1901	1901	1901	0
654	20240527	102000	12332200	1901	1901	1901	1901	0
655	20240527	101900	12332200	1901	1901	1901	1901	0
656	20240527	101800	12332200	1901	1901	1901	1901	0
657	20240527	101700	12332200	1901	1901	1901	1901	0
658	20240527	101600	12332200	1901	1901	1901	1901	0
659	20240527	101500	12332200	1901	1901	1901	1901	0
660	20240527	101400	12332200	1901	1901	1901	1901	0
661	20240527	101300	12332200	1901	1901	1901	1901	0
662	20240527	101200	12332200	1901	1901	1901	1901	0
663	20240527	101100	12332200	1901	1901	1901	1901	0
664	20240527	101000	12332200	1901	1901	1901	1901	4
665	20240527	100900	12324596	1901	1901	1901	1901	0
666	20240527	100800	12324596	1901	1901	1901	1901	0
667	20240527	100700	12324596	1901	1901	1901	1901	0
668	20240527	100600	12324596	1901	1901	1901	1901	2
669	20240527	100500	12320794	1901	1901	1901	1901	0
670	20240527	100400	12320794	1901	1901	1901	1901	1
671	20240527	100300	12318893	1901	1901	1901	1901	0
672	20240527	100200	12318893	1901	1901	1901	1901	100
673	20240527	100100	12128793	1901	1901	1901	1901	0
674	20240527	100000	12128793	1901	1901	1901	1901	0
675	20240527	095900	12128793	1901	1901	1901	1901	0
676	20240527	095800	12128793	1901	1901	1901	1901	1
677	20240527	095700	12126892	1904	1904	1904	1904	0
678	20240527	095600	12126892	1904	1904	1904	1904	0
679	20240527	095500	12126892	1904	1904	1904	1904	0
680	20240527	095400	12126892	1904	1904	1904	1904	0
681	20240527	095300	12126892	1904	1904	1904	1904	0
682	20240527	095200	12126892	1904	1904	1904	1904	0
683	20240527	095100	12126892	1904	1904	1904	1904	0
684	20240527	095000	12126892	1904	1902	1904	1902	468
685	20240527	094900	11236044	1902	1883	1902	1883	527
686	20240527	094800	10234402	1862	1868	1868	1862	179
687	20240527	094700	9900928	1868	1876	1876	1866	674
688	20240527	094600	8640910	1877	1880	1880	1877	161
689	20240527	094500	8338395	1902	1902	1902	1902	0
690	20240527	094400	8338395	1902	1902	1902	1902	0
691	20240527	094300	8338395	1902	1902	1902	1902	0
692	20240527	094200	8338395	1902	1902	1902	1902	0
693	20240527	094100	8338395	1902	1902	1902	1902	0
694	20240527	094000	8338395	1902	1902	1902	1902	0
695	20240527	093900	8338395	1902	1902	1902	1902	0
696	20240527	093800	8338395	1902	1902	1902	1902	0
697	20240527	093700	8338395	1902	1902	1902	1902	0
698	20240527	093600	8338395	1902	1902	1902	1902	4
699	20240527	093500	8330787	1902	1902	1902	1902	0
700	20240527	093400	8330787	1902	1902	1902	1902	10
701	20240527	093300	8311767	1903	1903	1903	1903	0
702	20240527	093200	8311767	1903	1903	1903	1903	6
703	20240527	093100	8300349	1904	1904	1904	1904	0
704	20240527	093000	8300349	1904	1904	1904	1904	4
705	20240527	092900	8292733	1905	1904	1905	1904	918
706	20240527	092800	6543944	1905	1905	1905	1905	0
707	20240527	092700	6543944	1905	1905	1905	1905	0
708	20240527	092600	6543944	1905	1905	1905	1905	0
709	20240527	092500	6543944	1905	1905	1905	1905	0
710	20240527	092400	6543944	1905	1905	1905	1905	0
711	20240527	092300	6543944	1905	1905	1905	1905	0
712	20240527	092200	6543944	1905	1905	1905	1905	0
713	20240527	092100	6543944	1905	1905	1905	1905	0
714	20240527	092000	6543944	1905	1905	1905	1905	0
715	20240527	091900	6543944	1905	1905	1905	1905	0
716	20240527	091800	6543944	1905	1903	1905	1903	32
717	20240527	091700	6483034	1902	1889	1902	1889	740
718	20240527	091600	5081330	1889	1884	1889	1880	876
719	20240527	091500	3434038	1885	1887	1887	1885	632
720	20240527	091400	2241884	1887	1888	1888	1887	17
721	20240527	091300	2209801	1889	1889	1889	1889	0
722	20240527	091200	2209801	1889	1890	1890	1889	14
723	20240527	091100	2183348	1890	1890	1890	1890	14
724	20240527	091000	2156888	1888	1888	1888	1888	5
725	20240527	090900	2147448	1889	1890	1890	1889	10
726	20240527	090800	2128553	1890	1893	1893	1890	503
727	20240527	090700	1177241	1893	1893	1893	1893	0
728	20240527	090600	1177241	1893	1893	1893	1893	0
729	20240527	090500	1177241	1893	1891	1893	1891	200
730	20240527	090400	798653	1890	1890	1890	1890	0
731	20240527	090300	798653	1890	1890	1890	1890	0
732	20240527	090200	798653	1890	1890	1890	1890	0
733	20240527	090100	798653	1890	1890	1890	1890	51
734	20240527	090000	702263	1888	1893	1893	1888	371