KissMeData/372800/min/candle-20240527.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240527	212600	42874820	5670	5670	5670	5670	79
3	20240527	212500	42874820	5670	5670	5670	5670	0
4	20240527	212400	42874820	5670	5670	5670	5670	0
5	20240527	212300	42874820	5670	5670	5670	5670	0
6	20240527	212200	42874820	5670	5670	5670	5670	0
7	20240527	212100	42874820	5670	5670	5670	5670	0
8	20240527	212000	42874820	5670	5670	5670	5670	0
9	20240527	211900	42874820	5670	5670	5670	5670	0
10	20240527	211800	42874820	5670	5670	5670	5670	0
11	20240527	211700	42874820	5670	5670	5670	5670	0
12	20240527	211600	42874820	5670	5670	5670	5670	0
13	20240527	211500	42874820	5670	5670	5670	5670	0
14	20240527	211400	42874820	5670	5670	5670	5670	0
15	20240527	211300	42874820	5670	5670	5670	5670	0
16	20240527	211200	42874820	5670	5670	5670	5670	0
17	20240527	211100	42874820	5670	5670	5670	5670	0
18	20240527	211000	42874820	5670	5670	5670	5670	0
19	20240527	210900	42874820	5670	5670	5670	5670	0
20	20240527	210800	42874820	5670	5670	5670	5670	0
21	20240527	210700	42874820	5670	5670	5670	5670	0
22	20240527	210600	42874820	5670	5670	5670	5670	0
23	20240527	210500	42874820	5670	5670	5670	5670	0
24	20240527	210400	42874820	5670	5670	5670	5670	0
25	20240527	210300	42874820	5670	5670	5670	5670	0
26	20240527	210200	42874820	5670	5670	5670	5670	0
27	20240527	210100	42874820	5670	5670	5670	5670	0
28	20240527	210000	42874820	5670	5670	5670	5670	0
29	20240527	205900	42874820	5670	5670	5670	5670	0
30	20240527	205800	42874820	5670	5670	5670	5670	0
31	20240527	205700	42874820	5670	5670	5670	5670	0
32	20240527	205600	42874820	5670	5670	5670	5670	79
33	20240527	205500	42874820	5670	5670	5670	5670	0
34	20240527	205400	42874820	5670	5670	5670	5670	0
35	20240527	205300	42874820	5670	5670	5670	5670	0
36	20240527	205200	42874820	5670	5670	5670	5670	0
37	20240527	205100	42874820	5670	5670	5670	5670	0
38	20240527	205000	42874820	5670	5670	5670	5670	0
39	20240527	204900	42874820	5670	5670	5670	5670	0
40	20240527	204800	42874820	5670	5670	5670	5670	0
41	20240527	204700	42874820	5670	5670	5670	5670	0
42	20240527	204600	42874820	5670	5670	5670	5670	0
43	20240527	204500	42874820	5670	5670	5670	5670	0
44	20240527	204400	42874820	5670	5670	5670	5670	0
45	20240527	204300	42874820	5670	5670	5670	5670	0
46	20240527	204200	42874820	5670	5670	5670	5670	0
47	20240527	204100	42874820	5670	5670	5670	5670	0
48	20240527	204000	42874820	5670	5670	5670	5670	0
49	20240527	203900	42874820	5670	5670	5670	5670	0
50	20240527	203800	42874820	5670	5670	5670	5670	0
51	20240527	203700	42874820	5670	5670	5670	5670	0
52	20240527	203600	42874820	5670	5670	5670	5670	0
53	20240527	203500	42874820	5670	5670	5670	5670	0
54	20240527	203400	42874820	5670	5670	5670	5670	0
55	20240527	203300	42874820	5670	5670	5670	5670	0
56	20240527	203200	42874820	5670	5670	5670	5670	0
57	20240527	203100	42874820	5670	5670	5670	5670	0
58	20240527	203000	42874820	5670	5670	5670	5670	0
59	20240527	202900	42874820	5670	5670	5670	5670	0
60	20240527	202800	42874820	5670	5670	5670	5670	0
61	20240527	202700	42874820	5670	5670	5670	5670	0
62	20240527	202600	42874820	5670	5670	5670	5670	79
63	20240527	202500	42874820	5670	5670	5670	5670	0
64	20240527	202400	42874820	5670	5670	5670	5670	0
65	20240527	202300	42874820	5670	5670	5670	5670	0
66	20240527	202200	42874820	5670	5670	5670	5670	0
67	20240527	202100	42874820	5670	5670	5670	5670	0
68	20240527	202000	42874820	5670	5670	5670	5670	0
69	20240527	201900	42874820	5670	5670	5670	5670	0
70	20240527	201800	42874820	5670	5670	5670	5670	0
71	20240527	201700	42874820	5670	5670	5670	5670	0
72	20240527	201600	42874820	5670	5670	5670	5670	0
73	20240527	201500	42874820	5670	5670	5670	5670	0
74	20240527	201400	42874820	5670	5670	5670	5670	0
75	20240527	201300	42874820	5670	5670	5670	5670	0
76	20240527	201200	42874820	5670	5670	5670	5670	0
77	20240527	201100	42874820	5670	5670	5670	5670	0
78	20240527	201000	42874820	5670	5670	5670	5670	0
79	20240527	200900	42874820	5670	5670	5670	5670	0
80	20240527	200800	42874820	5670	5670	5670	5670	0
81	20240527	200700	42874820	5670	5670	5670	5670	0
82	20240527	200600	42874820	5670	5670	5670	5670	0
83	20240527	200500	42874820	5670	5670	5670	5670	0
84	20240527	200400	42874820	5670	5670	5670	5670	0
85	20240527	200300	42874820	5670	5670	5670	5670	0
86	20240527	200200	42874820	5670	5670	5670	5670	0
87	20240527	200100	42874820	5670	5670	5670	5670	0
88	20240527	200000	42874820	5670	5670	5670	5670	0
89	20240527	195900	42874820	5670	5670	5670	5670	0
90	20240527	195800	42874820	5670	5670	5670	5670	0
91	20240527	195700	42874820	5670	5670	5670	5670	0
92	20240527	195600	42874820	5670	5670	5670	5670	79
93	20240527	195500	42874820	5670	5670	5670	5670	0
94	20240527	195400	42874820	5670	5670	5670	5670	0
95	20240527	195300	42874820	5670	5670	5670	5670	0
96	20240527	195200	42874820	5670	5670	5670	5670	0
97	20240527	195100	42874820	5670	5670	5670	5670	0
98	20240527	195000	42874820	5670	5670	5670	5670	0
99	20240527	194900	42874820	5670	5670	5670	5670	0
100	20240527	194800	42874820	5670	5670	5670	5670	0
101	20240527	194700	42874820	5670	5670	5670	5670	0
102	20240527	194600	42874820	5670	5670	5670	5670	0
103	20240527	194500	42874820	5670	5670	5670	5670	0
104	20240527	194400	42874820	5670	5670	5670	5670	0
105	20240527	194300	42874820	5670	5670	5670	5670	0
106	20240527	194200	42874820	5670	5670	5670	5670	0
107	20240527	194100	42874820	5670	5670	5670	5670	0
108	20240527	194000	42874820	5670	5670	5670	5670	0
109	20240527	193900	42874820	5670	5670	5670	5670	0
110	20240527	193800	42874820	5670	5670	5670	5670	0
111	20240527	193700	42874820	5670	5670	5670	5670	0
112	20240527	193600	42874820	5670	5670	5670	5670	0
113	20240527	193500	42874820	5670	5670	5670	5670	0
114	20240527	193400	42874820	5670	5670	5670	5670	0
115	20240527	193300	42874820	5670	5670	5670	5670	0
116	20240527	193200	42874820	5670	5670	5670	5670	0
117	20240527	193100	42874820	5670	5670	5670	5670	0
118	20240527	193000	42874820	5670	5670	5670	5670	0
119	20240527	192900	42874820	5670	5670	5670	5670	0
120	20240527	192800	42874820	5670	5670	5670	5670	0
121	20240527	192700	42874820	5670	5670	5670	5670	0
122	20240527	192600	42874820	5670	5670	5670	5670	79
123	20240527	192500	42874820	5670	5670	5670	5670	0
124	20240527	192400	42874820	5670	5670	5670	5670	0
125	20240527	192300	42874820	5670	5670	5670	5670	0
126	20240527	192200	42874820	5670	5670	5670	5670	0
127	20240527	192100	42874820	5670	5670	5670	5670	0
128	20240527	192000	42874820	5670	5670	5670	5670	0
129	20240527	191900	42874820	5670	5670	5670	5670	0
130	20240527	191800	42874820	5670	5670	5670	5670	0
131	20240527	191700	42874820	5670	5670	5670	5670	0
132	20240527	191600	42874820	5670	5670	5670	5670	0
133	20240527	191500	42874820	5670	5670	5670	5670	0
134	20240527	191400	42874820	5670	5670	5670	5670	0
135	20240527	191300	42874820	5670	5670	5670	5670	0
136	20240527	191200	42874820	5670	5670	5670	5670	0
137	20240527	191100	42874820	5670	5670	5670	5670	0
138	20240527	191000	42874820	5670	5670	5670	5670	0
139	20240527	190900	42874820	5670	5670	5670	5670	0
140	20240527	190800	42874820	5670	5670	5670	5670	0
141	20240527	190700	42874820	5670	5670	5670	5670	0
142	20240527	190600	42874820	5670	5670	5670	5670	0
143	20240527	190500	42874820	5670	5670	5670	5670	0
144	20240527	190400	42874820	5670	5670	5670	5670	0
145	20240527	190300	42874820	5670	5670	5670	5670	0
146	20240527	190200	42874820	5670	5670	5670	5670	0
147	20240527	190100	42874820	5670	5670	5670	5670	0
148	20240527	190000	42874820	5670	5670	5670	5670	0
149	20240527	185900	42874820	5670	5670	5670	5670	0
150	20240527	185800	42874820	5670	5670	5670	5670	0
151	20240527	185700	42874820	5670	5670	5670	5670	0
152	20240527	185600	42874820	5670	5670	5670	5670	79
153	20240527	185500	42874820	5670	5670	5670	5670	0
154	20240527	185400	42874820	5670	5670	5670	5670	0
155	20240527	185300	42874820	5670	5670	5670	5670	0
156	20240527	185200	42874820	5670	5670	5670	5670	0
157	20240527	185100	42874820	5670	5670	5670	5670	0
158	20240527	185000	42874820	5670	5670	5670	5670	0
159	20240527	184900	42874820	5670	5670	5670	5670	0
160	20240527	184800	42874820	5670	5670	5670	5670	0
161	20240527	184700	42874820	5670	5670	5670	5670	0
162	20240527	184600	42874820	5670	5670	5670	5670	0
163	20240527	184500	42874820	5670	5670	5670	5670	0
164	20240527	184400	42874820	5670	5670	5670	5670	0
165	20240527	184300	42874820	5670	5670	5670	5670	0
166	20240527	184200	42874820	5670	5670	5670	5670	0
167	20240527	184100	42874820	5670	5670	5670	5670	0
168	20240527	184000	42874820	5670	5670	5670	5670	0
169	20240527	183900	42874820	5670	5670	5670	5670	0
170	20240527	183800	42874820	5670	5670	5670	5670	0
171	20240527	183700	42874820	5670	5670	5670	5670	0
172	20240527	183600	42874820	5670	5670	5670	5670	0
173	20240527	183500	42874820	5670	5670	5670	5670	0
174	20240527	183400	42874820	5670	5670	5670	5670	0
175	20240527	183300	42874820	5670	5670	5670	5670	0
176	20240527	183200	42874820	5670	5670	5670	5670	0
177	20240527	183100	42874820	5670	5670	5670	5670	0
178	20240527	183000	42874820	5670	5670	5670	5670	0
179	20240527	182900	42874820	5670	5670	5670	5670	0
180	20240527	182800	42874820	5670	5670	5670	5670	0
181	20240527	182700	42874820	5670	5670	5670	5670	0
182	20240527	182600	42874820	5670	5670	5670	5670	79
183	20240527	182500	42874820	5670	5670	5670	5670	0
184	20240527	182400	42874820	5670	5670	5670	5670	0
185	20240527	182300	42874820	5670	5670	5670	5670	0
186	20240527	182200	42874820	5670	5670	5670	5670	0
187	20240527	182100	42874820	5670	5670	5670	5670	0
188	20240527	182000	42874820	5670	5670	5670	5670	0
189	20240527	181900	42874820	5670	5670	5670	5670	0
190	20240527	181800	42874820	5670	5670	5670	5670	0
191	20240527	181700	42874820	5670	5670	5670	5670	0
192	20240527	181600	42874820	5670	5670	5670	5670	0
193	20240527	181500	42874820	5670	5670	5670	5670	0
194	20240527	181400	42874820	5670	5670	5670	5670	0
195	20240527	181300	42874820	5670	5670	5670	5670	0
196	20240527	181200	42874820	5670	5670	5670	5670	0
197	20240527	181100	42874820	5670	5670	5670	5670	0
198	20240527	181000	42874820	5670	5670	5670	5670	0
199	20240527	180900	42874820	5670	5670	5670	5670	0
200	20240527	180800	42874820	5670	5670	5670	5670	0
201	20240527	180700	42874820	5670	5670	5670	5670	0
202	20240527	180600	42874820	5670	5670	5670	5670	0
203	20240527	180500	42874820	5670	5670	5670	5670	0
204	20240527	180400	42874820	5670	5670	5670	5670	0
205	20240527	180300	42874820	5670	5670	5670	5670	0
206	20240527	180200	42874820	5670	5670	5670	5670	0
207	20240527	180100	42874820	5670	5670	5670	5670	0
208	20240527	180000	42874820	5670	5670	5670	5670	0
209	20240527	175900	42874820	5670	5670	5670	5670	0
210	20240527	175800	42874820	5670	5670	5670	5670	0
211	20240527	175700	42874820	5670	5670	5670	5670	0
212	20240527	175600	42874820	5670	5670	5670	5670	79
213	20240527	175500	42874820	5670	5670	5670	5670	0
214	20240527	175400	42874820	5670	5670	5670	5670	0
215	20240527	175300	42874820	5670	5670	5670	5670	0
216	20240527	175200	42874820	5670	5670	5670	5670	0
217	20240527	175100	42874820	5670	5670	5670	5670	0
218	20240527	175000	42874820	5670	5670	5670	5670	0
219	20240527	174900	42874820	5670	5670	5670	5670	0
220	20240527	174800	42874820	5670	5670	5670	5670	0
221	20240527	174700	42874820	5670	5670	5670	5670	0
222	20240527	174600	42874820	5670	5670	5670	5670	0
223	20240527	174500	42874820	5670	5670	5670	5670	0
224	20240527	174400	42874820	5670	5670	5670	5670	0
225	20240527	174300	42874820	5670	5670	5670	5670	0
226	20240527	174200	42874820	5670	5670	5670	5670	0
227	20240527	174100	42874820	5670	5670	5670	5670	0
228	20240527	174000	42874820	5670	5670	5670	5670	0
229	20240527	173900	42874820	5670	5670	5670	5670	0
230	20240527	173800	42874820	5670	5670	5670	5670	0
231	20240527	173700	42874820	5670	5670	5670	5670	0
232	20240527	173600	42874820	5670	5670	5670	5670	0
233	20240527	173500	42874820	5670	5670	5670	5670	0
234	20240527	173400	42874820	5670	5670	5670	5670	0
235	20240527	173300	42874820	5670	5670	5670	5670	0
236	20240527	173200	42874820	5670	5670	5670	5670	0
237	20240527	173100	42874820	5670	5670	5670	5670	0
238	20240527	173000	42874820	5670	5670	5670	5670	0
239	20240527	172900	42874820	5670	5670	5670	5670	0
240	20240527	172800	42874820	5670	5670	5670	5670	0
241	20240527	172700	42874820	5670	5670	5670	5670	0
242	20240527	172600	42874820	5670	5670	5670	5670	79
243	20240527	172500	42874820	5670	5670	5670	5670	0
244	20240527	172400	42874820	5670	5670	5670	5670	0
245	20240527	172300	42874820	5670	5670	5670	5670	0
246	20240527	172200	42874820	5670	5670	5670	5670	0
247	20240527	172100	42874820	5670	5670	5670	5670	0
248	20240527	172000	42874820	5670	5670	5670	5670	0
249	20240527	171900	42874820	5670	5670	5670	5670	0
250	20240527	171800	42874820	5670	5670	5670	5670	0
251	20240527	171700	42874820	5670	5670	5670	5670	0
252	20240527	171600	42874820	5670	5670	5670	5670	0
253	20240527	171500	42874820	5670	5670	5670	5670	0
254	20240527	171400	42874820	5670	5670	5670	5670	0
255	20240527	171300	42874820	5670	5670	5670	5670	0
256	20240527	171200	42874820	5670	5670	5670	5670	0
257	20240527	171100	42874820	5670	5670	5670	5670	0
258	20240527	171000	42874820	5670	5670	5670	5670	0
259	20240527	170900	42874820	5670	5670	5670	5670	0
260	20240527	170800	42874820	5670	5670	5670	5670	0
261	20240527	170700	42874820	5670	5670	5670	5670	0
262	20240527	170600	42874820	5670	5670	5670	5670	0
263	20240527	170500	42874820	5670	5670	5670	5670	0
264	20240527	170400	42874820	5670	5670	5670	5670	0
265	20240527	170300	42874820	5670	5670	5670	5670	0
266	20240527	170200	42874820	5670	5670	5670	5670	0
267	20240527	170100	42874820	5670	5670	5670	5670	0
268	20240527	170000	42874820	5670	5670	5670	5670	0
269	20240527	165900	42874820	5670	5670	5670	5670	0
270	20240527	165800	42874820	5670	5670	5670	5670	0
271	20240527	165700	42874820	5670	5670	5670	5670	0
272	20240527	165600	42874820	5670	5670	5670	5670	79
273	20240527	165500	42874820	5670	5670	5670	5670	0
274	20240527	165400	42874820	5670	5670	5670	5670	0
275	20240527	165300	42874820	5670	5670	5670	5670	0
276	20240527	165200	42874820	5670	5670	5670	5670	0
277	20240527	165100	42874820	5670	5670	5670	5670	0
278	20240527	165000	42874820	5670	5670	5670	5670	0
279	20240527	164900	42874820	5670	5670	5670	5670	0
280	20240527	164800	42874820	5670	5670	5670	5670	0
281	20240527	164700	42874820	5670	5670	5670	5670	0
282	20240527	164600	42874820	5670	5670	5670	5670	0
283	20240527	164500	42874820	5670	5670	5670	5670	0
284	20240527	164400	42874820	5670	5670	5670	5670	0
285	20240527	164300	42874820	5670	5670	5670	5670	0
286	20240527	164200	42874820	5670	5670	5670	5670	0
287	20240527	164100	42874820	5670	5670	5670	5670	0
288	20240527	164000	42874820	5670	5670	5670	5670	0
289	20240527	163900	42874820	5670	5670	5670	5670	0
290	20240527	163800	42874820	5670	5670	5670	5670	0
291	20240527	163700	42874820	5670	5670	5670	5670	0
292	20240527	163600	42874820	5670	5670	5670	5670	0
293	20240527	163500	42874820	5670	5670	5670	5670	0
294	20240527	163400	42874820	5670	5670	5670	5670	0
295	20240527	163300	42874820	5670	5670	5670	5670	0
296	20240527	163200	42874820	5670	5670	5670	5670	0
297	20240527	163100	42874820	5670	5670	5670	5670	0
298	20240527	163000	42874820	5670	5670	5670	5670	0
299	20240527	162900	42874820	5670	5670	5670	5670	0
300	20240527	162800	42874820	5670	5670	5670	5670	0
301	20240527	162700	42874820	5670	5670	5670	5670	0
302	20240527	162600	42874820	5670	5670	5670	5670	79
303	20240527	162500	42874820	5670	5670	5670	5670	0
304	20240527	162400	42874820	5670	5670	5670	5670	0
305	20240527	162300	42874820	5670	5670	5670	5670	0
306	20240527	162200	42874820	5670	5670	5670	5670	0
307	20240527	162100	42874820	5670	5670	5670	5670	0
308	20240527	162000	42874820	5670	5670	5670	5670	0
309	20240527	161900	42874820	5670	5670	5670	5670	0
310	20240527	161800	42874820	5670	5670	5670	5670	0
311	20240527	161700	42874820	5670	5670	5670	5670	0
312	20240527	161600	42874820	5670	5670	5670	5670	0
313	20240527	161500	42874820	5670	5670	5670	5670	0
314	20240527	161400	42874820	5670	5670	5670	5670	0
315	20240527	161300	42874820	5670	5670	5670	5670	0
316	20240527	161200	42874820	5670	5670	5670	5670	0
317	20240527	161100	42874820	5670	5670	5670	5670	0
318	20240527	161000	42874820	5670	5670	5670	5670	0
319	20240527	160900	42874820	5670	5670	5670	5670	0
320	20240527	160800	42874820	5670	5670	5670	5670	0
321	20240527	160700	42874820	5670	5670	5670	5670	0
322	20240527	160600	42874820	5670	5670	5670	5670	0
323	20240527	160500	42874820	5670	5670	5670	5670	0
324	20240527	160400	42874820	5670	5670	5670	5670	0
325	20240527	160300	42874820	5670	5670	5670	5670	0
326	20240527	160200	42874820	5670	5670	5670	5670	0
327	20240527	160100	42874820	5670	5670	5670	5670	0
328	20240527	160000	42874820	5670	5670	5670	5670	0
329	20240527	155900	42874820	5670	5670	5670	5670	0
330	20240527	155800	42874820	5670	5670	5670	5670	0
331	20240527	155700	42874820	5670	5670	5670	5670	0
332	20240527	155600	42874820	5670	5670	5670	5670	79
333	20240527	155500	42874820	5670	5670	5670	5670	0
334	20240527	155400	42874820	5670	5670	5670	5670	0
335	20240527	155300	42874820	5670	5670	5670	5670	0
336	20240527	155200	42874820	5670	5670	5670	5670	0
337	20240527	155100	42874820	5670	5670	5670	5670	0
338	20240527	155000	42874820	5670	5670	5670	5670	0
339	20240527	154900	42874820	5670	5670	5670	5670	0
340	20240527	154800	42874820	5670	5670	5670	5670	0
341	20240527	154700	42874820	5670	5670	5670	5670	0
342	20240527	154600	42874820	5670	5670	5670	5670	0
343	20240527	154500	42874820	5670	5670	5670	5670	0
344	20240527	154400	42874820	5670	5670	5670	5670	0
345	20240527	154300	42874820	5670	5670	5670	5670	0
346	20240527	154200	42874820	5670	5670	5670	5670	0
347	20240527	154100	42874820	5670	5670	5670	5670	0
348	20240527	154000	42874820	5670	5670	5670	5670	0
349	20240527	153900	42874820	5670	5670	5670	5670	0
350	20240527	153800	42874820	5670	5670	5670	5670	0
351	20240527	153700	42874820	5670	5670	5670	5670	0
352	20240527	153600	42874820	5670	5670	5670	5670	0
353	20240527	153500	42874820	5670	5670	5670	5670	0
354	20240527	153400	42874820	5670	5670	5670	5670	0
355	20240527	153300	42874820	5670	5670	5670	5670	0
356	20240527	153200	42874820	5670	5670	5670	5670	0
357	20240527	153100	42874820	5670	5670	5670	5670	0
358	20240527	153000	42874820	5670	5670	5670	5670	79
359	20240527	152900	42426890	5660	5660	5660	5660	0
360	20240527	152800	42426890	5660	5660	5660	5660	0
361	20240527	152700	42426890	5660	5660	5660	5660	0
362	20240527	152600	42426890	5660	5660	5660	5660	0
363	20240527	152500	42426890	5660	5660	5660	5660	0
364	20240527	152400	42426890	5660	5660	5660	5660	0
365	20240527	152300	42426890	5660	5660	5660	5660	0
366	20240527	152200	42426890	5660	5660	5660	5660	0
367	20240527	152100	42426890	5660	5660	5660	5660	0
368	20240527	152000	42426890	5660	5660	5660	5660	0
369	20240527	151900	42426890	5660	5660	5660	5660	0
370	20240527	151800	42426890	5660	5660	5660	5660	4
371	20240527	151700	42404250	5660	5660	5660	5660	0
372	20240527	151600	42404250	5660	5670	5670	5660	39
373	20240527	151500	42183360	5670	5690	5690	5670	24
374	20240527	151400	42046870	5780	5780	5780	5780	0
375	20240527	151300	42046870	5780	5780	5780	5780	0
376	20240527	151200	42046870	5780	5780	5780	5780	3
377	20240527	151100	42029530	5780	5780	5780	5780	10
378	20240527	151000	41971730	5660	5670	5670	5660	118
379	20240527	150900	41302930	5790	5790	5790	5790	0
380	20240527	150800	41302930	5790	5790	5790	5790	0
381	20240527	150700	41302930	5790	5790	5790	5790	0
382	20240527	150600	41302930	5790	5790	5790	5790	0
383	20240527	150500	41302930	5790	5790	5790	5790	0
384	20240527	150400	41302930	5790	5790	5790	5790	0
385	20240527	150300	41302930	5790	5790	5790	5790	0
386	20240527	150200	41302930	5790	5790	5790	5790	0
387	20240527	150100	41302930	5790	5720	5790	5720	557
388	20240527	150000	38095170	5720	5720	5720	5720	0
389	20240527	145900	38095170	5720	5720	5720	5720	0
390	20240527	145800	38095170	5720	5720	5720	5720	0
391	20240527	145700	38095170	5720	5720	5720	5720	0
392	20240527	145600	38095170	5720	5720	5720	5720	0
393	20240527	145500	38095170	5720	5720	5720	5720	0
394	20240527	145400	38095170	5720	5720	5720	5720	0
395	20240527	145300	38095170	5720	5720	5720	5720	0
396	20240527	145200	38095170	5720	5720	5720	5720	0
397	20240527	145100	38095170	5720	5720	5720	5720	0
398	20240527	145000	38095170	5720	5720	5720	5720	0
399	20240527	144900	38095170	5720	5720	5720	5720	0
400	20240527	144800	38095170	5720	5720	5720	5720	0
401	20240527	144700	38095170	5720	5720	5720	5720	0
402	20240527	144600	38095170	5720	5720	5720	5720	0
403	20240527	144500	38095170	5720	5720	5720	5720	0
404	20240527	144400	38095170	5720	5720	5720	5720	0
405	20240527	144300	38095170	5720	5720	5720	5720	0
406	20240527	144200	38095170	5720	5720	5720	5720	0
407	20240527	144100	38095170	5720	5720	5720	5720	0
408	20240527	144000	38095170	5720	5720	5720	5720	0
409	20240527	143900	38095170	5720	5720	5720	5720	0
410	20240527	143800	38095170	5720	5720	5720	5720	0
411	20240527	143700	38095170	5720	5720	5720	5720	0
412	20240527	143600	38095170	5720	5720	5720	5720	0
413	20240527	143500	38095170	5720	5720	5720	5720	0
414	20240527	143400	38095170	5720	5720	5720	5720	1
415	20240527	143300	38089450	5660	5660	5660	5660	0
416	20240527	143200	38089450	5660	5660	5660	5660	0
417	20240527	143100	38089450	5660	5660	5660	5660	0
418	20240527	143000	38089450	5660	5660	5660	5660	0
419	20240527	142900	38089450	5660	5660	5660	5660	56
420	20240527	142800	37772490	5660	5660	5660	5660	0
421	20240527	142700	37772490	5660	5660	5660	5660	0
422	20240527	142600	37772490	5660	5660	5660	5660	0
423	20240527	142500	37772490	5660	5660	5660	5660	0
424	20240527	142400	37772490	5660	5660	5660	5660	0
425	20240527	142300	37772490	5660	5660	5660	5660	0
426	20240527	142200	37772490	5660	5660	5660	5660	0
427	20240527	142100	37772490	5660	5660	5660	5660	0
428	20240527	142000	37772490	5660	5660	5660	5660	0
429	20240527	141900	37772490	5660	5660	5660	5660	0
430	20240527	141800	37772490	5660	5660	5660	5660	0
431	20240527	141700	37772490	5660	5660	5660	5660	0
432	20240527	141600	37772490	5660	5660	5660	5660	0
433	20240527	141500	37772490	5660	5660	5660	5660	0
434	20240527	141400	37772490	5660	5660	5660	5660	0
435	20240527	141300	37772490	5660	5660	5660	5660	0
436	20240527	141200	37772490	5660	5660	5660	5660	0
437	20240527	141100	37772490	5660	5660	5660	5660	0
438	20240527	141000	37772490	5660	5660	5660	5660	0
439	20240527	140900	37772490	5660	5660	5660	5660	0
440	20240527	140800	37772490	5660	5660	5660	5660	10
441	20240527	140700	37715890	5660	5660	5660	5660	0
442	20240527	140600	37715890	5660	5660	5660	5660	0
443	20240527	140500	37715890	5660	5660	5660	5660	0
444	20240527	140400	37715890	5660	5660	5660	5660	0
445	20240527	140300	37715890	5660	5660	5660	5660	0
446	20240527	140200	37715890	5660	5660	5660	5660	0
447	20240527	140100	37715890	5660	5660	5660	5660	30
448	20240527	140000	37546090	5660	5660	5660	5660	0
449	20240527	135900	37546090	5660	5660	5660	5660	0
450	20240527	135800	37546090	5660	5660	5660	5660	0
451	20240527	135700	37546090	5660	5660	5660	5660	0
452	20240527	135600	37546090	5660	5660	5660	5660	0
453	20240527	135500	37546090	5660	5660	5660	5660	0
454	20240527	135400	37546090	5660	5660	5660	5660	0
455	20240527	135300	37546090	5660	5660	5660	5660	0
456	20240527	135200	37546090	5660	5660	5660	5660	0
457	20240527	135100	37546090	5660	5660	5660	5660	0
458	20240527	135000	37546090	5660	5660	5660	5660	0
459	20240527	134900	37546090	5660	5660	5660	5660	0
460	20240527	134800	37546090	5660	5660	5660	5660	0
461	20240527	134700	37546090	5660	5660	5660	5660	0
462	20240527	134600	37546090	5660	5660	5660	5660	0
463	20240527	134500	37546090	5660	5660	5660	5660	0
464	20240527	134400	37546090	5660	5660	5660	5660	0
465	20240527	134300	37546090	5660	5660	5660	5660	0
466	20240527	134200	37546090	5660	5660	5660	5660	0
467	20240527	134100	37546090	5660	5660	5660	5660	0
468	20240527	134000	37546090	5660	5660	5660	5660	0
469	20240527	133900	37546090	5660	5660	5660	5660	0
470	20240527	133800	37546090	5660	5660	5660	5660	0
471	20240527	133700	37546090	5660	5660	5660	5660	0
472	20240527	133600	37546090	5660	5660	5660	5660	0
473	20240527	133500	37546090	5660	5660	5660	5660	0
474	20240527	133400	37546090	5660	5660	5660	5660	0
475	20240527	133300	37546090	5660	5660	5660	5660	0
476	20240527	133200	37546090	5660	5670	5670	5660	50
477	20240527	133100	37262750	5660	5660	5660	5660	0
478	20240527	133000	37262750	5660	5660	5660	5660	0
479	20240527	132900	37262750	5660	5660	5660	5660	0
480	20240527	132800	37262750	5660	5660	5660	5660	0
481	20240527	132700	37262750	5660	5660	5660	5660	0
482	20240527	132600	37262750	5660	5660	5660	5660	0
483	20240527	132500	37262750	5660	5660	5660	5660	0
484	20240527	132400	37262750	5660	5660	5660	5660	0
485	20240527	132300	37262750	5660	5660	5660	5660	0
486	20240527	132200	37262750	5660	5660	5660	5660	0
487	20240527	132100	37262750	5660	5660	5660	5660	0
488	20240527	132000	37262750	5660	5660	5660	5660	0
489	20240527	131900	37262750	5660	5660	5660	5660	0
490	20240527	131800	37262750	5660	5660	5660	5660	0
491	20240527	131700	37262750	5660	5660	5660	5660	0
492	20240527	131600	37262750	5660	5660	5660	5660	0
493	20240527	131500	37262750	5660	5660	5660	5660	0
494	20240527	131400	37262750	5660	5660	5660	5660	0
495	20240527	131300	37262750	5660	5660	5660	5660	0
496	20240527	131200	37262750	5660	5660	5660	5660	0
497	20240527	131100	37262750	5660	5660	5660	5660	0
498	20240527	131000	37262750	5660	5660	5660	5660	0
499	20240527	130900	37262750	5660	5660	5660	5660	0
500	20240527	130800	37262750	5660	5660	5660	5660	0
501	20240527	130700	37262750	5660	5660	5660	5660	0
502	20240527	130600	37262750	5660	5660	5660	5660	0
503	20240527	130500	37262750	5660	5660	5660	5660	0
504	20240527	130400	37262750	5660	5660	5660	5660	0
505	20240527	130300	37262750	5660	5660	5660	5660	0
506	20240527	130200	37262750	5660	5660	5660	5660	0
507	20240527	130100	37262750	5660	5660	5660	5660	0
508	20240527	130000	37262750	5660	5660	5660	5660	0
509	20240527	125900	37262750	5660	5660	5660	5660	0
510	20240527	125800	37262750	5660	5660	5660	5660	0
511	20240527	125700	37262750	5660	5660	5660	5660	0
512	20240527	125600	37262750	5660	5660	5660	5660	0
513	20240527	125500	37262750	5660	5660	5660	5660	0
514	20240527	125400	37262750	5660	5660	5660	5660	0
515	20240527	125300	37262750	5660	5660	5660	5660	0
516	20240527	125200	37262750	5660	5660	5660	5660	0
517	20240527	125100	37262750	5660	5660	5660	5660	0
518	20240527	125000	37262750	5660	5660	5660	5660	0
519	20240527	124900	37262750	5660	5660	5660	5660	0
520	20240527	124800	37262750	5660	5660	5660	5660	0
521	20240527	124700	37262750	5660	5660	5660	5660	0
522	20240527	124600	37262750	5660	5660	5660	5660	0
523	20240527	124500	37262750	5660	5660	5660	5660	0
524	20240527	124400	37262750	5660	5660	5660	5660	0
525	20240527	124300	37262750	5660	5660	5660	5660	0
526	20240527	124200	37262750	5660	5660	5660	5660	33
527	20240527	124100	37075970	5660	5660	5660	5660	0
528	20240527	124000	37075970	5660	5660	5660	5660	0
529	20240527	123900	37075970	5660	5660	5660	5660	0
530	20240527	123800	37075970	5660	5660	5660	5660	0
531	20240527	123700	37075970	5660	5660	5660	5660	0
532	20240527	123600	37075970	5660	5660	5660	5660	20
533	20240527	123500	36962770	5660	5660	5660	5660	6
534	20240527	123400	36928810	5660	5660	5660	5660	0
535	20240527	123300	36928810	5660	5660	5660	5660	0
536	20240527	123200	36928810	5660	5660	5660	5660	0
537	20240527	123100	36928810	5660	5660	5660	5660	15
538	20240527	123000	36843910	5660	5660	5660	5660	0
539	20240527	122900	36843910	5660	5660	5660	5660	0
540	20240527	122800	36843910	5660	5660	5660	5660	0
541	20240527	122700	36843910	5660	5660	5660	5660	0
542	20240527	122600	36843910	5660	5660	5660	5660	0
543	20240527	122500	36843910	5660	5660	5660	5660	0
544	20240527	122400	36843910	5660	5660	5660	5660	0
545	20240527	122300	36843910	5660	5660	5660	5660	0
546	20240527	122200	36843910	5660	5660	5660	5660	0
547	20240527	122100	36843910	5660	5660	5660	5660	0
548	20240527	122000	36843910	5660	5660	5660	5660	0
549	20240527	121900	36843910	5660	5660	5660	5660	0
550	20240527	121800	36843910	5660	5660	5660	5660	9
551	20240527	121700	36792970	5660	5660	5660	5660	10
552	20240527	121600	36736370	5640	5640	5640	5640	0
553	20240527	121500	36736370	5640	5640	5640	5640	1
554	20240527	121400	36730730	5630	5630	5630	5630	0
555	20240527	121300	36730730	5630	5630	5630	5630	0
556	20240527	121200	36730730	5630	5630	5630	5630	0
557	20240527	121100	36730730	5630	5630	5630	5630	0
558	20240527	121000	36730730	5630	5630	5630	5630	40
559	20240527	120900	36505530	5630	5630	5630	5630	0
560	20240527	120800	36505530	5630	5630	5630	5630	0
561	20240527	120700	36505530	5630	5630	5630	5630	0
562	20240527	120600	36505530	5630	5630	5630	5630	0
563	20240527	120500	36505530	5630	5630	5630	5630	0
564	20240527	120400	36505530	5630	5630	5630	5630	0
565	20240527	120300	36505530	5630	5630	5630	5630	0
566	20240527	120200	36505530	5630	5630	5630	5630	0
567	20240527	120100	36505530	5630	5630	5630	5630	0
568	20240527	120000	36505530	5630	5630	5630	5630	0
569	20240527	115900	36505530	5630	5630	5630	5630	20
570	20240527	115800	36392930	5630	5630	5630	5630	0
571	20240527	115700	36392930	5630	5630	5630	5630	0
572	20240527	115600	36392930	5630	5630	5630	5630	0
573	20240527	115500	36392930	5630	5630	5630	5630	0
574	20240527	115400	36392930	5630	5630	5630	5630	0
575	20240527	115300	36392930	5630	5630	5630	5630	0
576	20240527	115200	36392930	5630	5630	5630	5630	0
577	20240527	115100	36392930	5630	5630	5630	5630	0
578	20240527	115000	36392930	5630	5630	5630	5630	0
579	20240527	114900	36392930	5630	5630	5630	5630	0
580	20240527	114800	36392930	5630	5630	5630	5630	0
581	20240527	114700	36392930	5630	5630	5630	5630	0
582	20240527	114600	36392930	5630	5630	5630	5630	0
583	20240527	114500	36392930	5630	5630	5630	5630	0
584	20240527	114400	36392930	5630	5630	5630	5630	0
585	20240527	114300	36392930	5630	5630	5630	5630	0
586	20240527	114200	36392930	5630	5630	5630	5630	0
587	20240527	114100	36392930	5630	5630	5630	5630	0
588	20240527	114000	36392930	5630	5630	5630	5630	0
589	20240527	113900	36392930	5630	5630	5630	5630	0
590	20240527	113800	36392930	5630	5630	5630	5630	0
591	20240527	113700	36392930	5630	5630	5630	5630	0
592	20240527	113600	36392930	5630	5630	5630	5630	0
593	20240527	113500	36392930	5630	5630	5630	5630	0
594	20240527	113400	36392930	5630	5630	5630	5630	0
595	20240527	113300	36392930	5630	5630	5630	5630	21
596	20240527	113200	36274700	5630	5630	5630	5630	0
597	20240527	113100	36274700	5630	5630	5630	5630	0
598	20240527	113000	36274700	5630	5630	5630	5630	0
599	20240527	112900	36274700	5630	5630	5630	5630	0
600	20240527	112800	36274700	5630	5630	5630	5630	0
601	20240527	112700	36274700	5630	5630	5630	5630	0
602	20240527	112600	36274700	5630	5630	5630	5630	0
603	20240527	112500	36274700	5630	5630	5630	5630	0
604	20240527	112400	36274700	5630	5630	5630	5630	20
605	20240527	112300	36162100	5660	5660	5660	5660	0
606	20240527	112200	36162100	5660	5660	5660	5660	5
607	20240527	112100	36133800	5660	5660	5660	5660	1
608	20240527	112000	36128140	5630	5630	5630	5630	2
609	20240527	111900	36116880	5640	5640	5640	5640	48
610	20240527	111800	35846160	5640	5640	5640	5640	0
611	20240527	111700	35846160	5640	5640	5640	5640	0
612	20240527	111600	35846160	5640	5640	5640	5640	499
613	20240527	111500	33031800	5640	5640	5640	5640	0
614	20240527	111400	33031800	5640	5640	5640	5640	0
615	20240527	111300	33031800	5640	5640	5640	5640	0
616	20240527	111200	33031800	5640	5640	5640	5640	0
617	20240527	111100	33031800	5640	5640	5640	5640	0
618	20240527	111000	33031800	5640	5640	5640	5640	0
619	20240527	110900	33031800	5640	5640	5640	5640	0
620	20240527	110800	33031800	5640	5640	5640	5640	0
621	20240527	110700	33031800	5640	5670	5670	5640	1346
622	20240527	110600	25427270	5670	5670	5670	5670	0
623	20240527	110500	25427270	5670	5670	5670	5670	16
624	20240527	110400	25336550	5650	5650	5650	5650	0
625	20240527	110300	25336550	5650	5650	5650	5650	0
626	20240527	110200	25336550	5650	5650	5650	5650	0
627	20240527	110100	25336550	5650	5650	5650	5650	0
628	20240527	110000	25336550	5650	5650	5650	5650	0
629	20240527	105900	25336550	5650	5650	5650	5650	0
630	20240527	105800	25336550	5650	5650	5650	5650	0
631	20240527	105700	25336550	5650	5650	5650	5650	0
632	20240527	105600	25336550	5650	5650	5650	5650	0
633	20240527	105500	25336550	5650	5650	5650	5650	0
634	20240527	105400	25336550	5650	5650	5650	5650	0
635	20240527	105300	25336550	5650	5650	5650	5650	0
636	20240527	105200	25336550	5650	5650	5650	5650	0
637	20240527	105100	25336550	5650	5650	5650	5650	0
638	20240527	105000	25336550	5650	5650	5650	5650	0
639	20240527	104900	25336550	5650	5650	5650	5650	0
640	20240527	104800	25336550	5650	5650	5650	5650	0
641	20240527	104700	25336550	5650	5650	5650	5650	0
642	20240527	104600	25336550	5650	5650	5650	5650	0
643	20240527	104500	25336550	5650	5650	5650	5650	0
644	20240527	104400	25336550	5650	5650	5650	5650	0
645	20240527	104300	25336550	5650	5650	5650	5650	0
646	20240527	104200	25336550	5650	5650	5650	5650	0
647	20240527	104100	25336550	5650	5650	5650	5650	0
648	20240527	104000	25336550	5650	5650	5650	5650	0
649	20240527	103900	25336550	5650	5650	5650	5650	0
650	20240527	103800	25336550	5650	5650	5650	5650	0
651	20240527	103700	25336550	5650	5650	5650	5650	0
652	20240527	103600	25336550	5650	5650	5650	5650	0
653	20240527	103500	25336550	5650	5650	5650	5650	0
654	20240527	103400	25336550	5650	5650	5650	5650	0
655	20240527	103300	25336550	5650	5650	5650	5650	0
656	20240527	103200	25336550	5650	5650	5650	5650	0
657	20240527	103100	25336550	5650	5650	5650	5650	0
658	20240527	103000	25336550	5650	5650	5650	5650	0
659	20240527	102900	25336550	5650	5650	5650	5650	0
660	20240527	102800	25336550	5650	5650	5650	5650	0
661	20240527	102700	25336550	5650	5650	5650	5650	2
662	20240527	102600	25325250	5690	5710	5710	5650	458
663	20240527	102500	22720620	5720	5730	5730	5720	342
664	20240527	102400	20763110	5730	5730	5730	5730	19
665	20240527	102300	20654240	5770	5770	5770	5770	1
666	20240527	102200	20648470	5780	5780	5780	5780	0
667	20240527	102100	20648470	5780	5780	5780	5780	0
668	20240527	102000	20648470	5780	5780	5780	5780	0
669	20240527	101900	20648470	5780	5780	5780	5780	0
670	20240527	101800	20648470	5780	5780	5780	5780	0
671	20240527	101700	20648470	5780	5780	5780	5780	0
672	20240527	101600	20648470	5780	5780	5780	5780	0
673	20240527	101500	20648470	5780	5780	5780	5780	0
674	20240527	101400	20648470	5780	5780	5780	5780	0
675	20240527	101300	20648470	5780	5780	5780	5780	0
676	20240527	101200	20648470	5780	5780	5780	5780	0
677	20240527	101100	20648470	5780	5780	5780	5780	1
678	20240527	101000	20642690	5780	5780	5780	5780	0
679	20240527	100900	20642690	5780	5780	5780	5780	0
680	20240527	100800	20642690	5780	5780	5780	5780	0
681	20240527	100700	20642690	5780	5780	5780	5780	2
682	20240527	100600	20631130	5780	5780	5780	5780	0
683	20240527	100500	20631130	5780	5780	5780	5780	0
684	20240527	100400	20631130	5780	5780	5780	5780	0
685	20240527	100300	20631130	5780	5780	5780	5780	1
686	20240527	100200	20625350	5720	5720	5720	5720	30
687	20240527	100100	20453750	5720	5720	5720	5720	0
688	20240527	100000	20453750	5720	5720	5720	5720	0
689	20240527	095900	20453750	5720	5720	5720	5720	200
690	20240527	095800	19309750	5780	5780	5780	5780	0
691	20240527	095700	19309750	5780	5780	5780	5780	0
692	20240527	095600	19309750	5780	5780	5780	5780	0
693	20240527	095500	19309750	5780	5740	5790	5740	330
694	20240527	095400	17407460	5740	5740	5740	5740	0
695	20240527	095300	17407460	5740	5740	5740	5740	0
696	20240527	095200	17407460	5740	5740	5740	5740	0
697	20240527	095100	17407460	5740	5740	5740	5740	1
698	20240527	095000	17401720	5740	5740	5740	5740	0
699	20240527	094900	17401720	5740	5740	5740	5740	0
700	20240527	094800	17401720	5740	5740	5740	5740	1
701	20240527	094700	17395980	5740	5740	5740	5740	0
702	20240527	094600	17395980	5740	5740	5740	5740	0
703	20240527	094500	17395980	5740	5740	5740	5740	0
704	20240527	094400	17395980	5740	5740	5740	5740	0
705	20240527	094300	17395980	5740	5740	5740	5740	0
706	20240527	094200	17395980	5740	5740	5740	5740	0
707	20240527	094100	17395980	5740	5740	5740	5740	0
708	20240527	094000	17395980	5740	5740	5740	5740	0
709	20240527	093900	17395980	5740	5740	5740	5740	0
710	20240527	093800	17395980	5740	5700	5740	5700	200
711	20240527	093700	16249540	5700	5700	5700	5700	0
712	20240527	093600	16249540	5700	5700	5700	5700	3
713	20240527	093500	16232440	5690	5690	5690	5690	0
714	20240527	093400	16232440	5690	5690	5690	5690	70
715	20240527	093300	15834140	5690	5690	5690	5690	0
716	20240527	093200	15834140	5690	5690	5690	5690	100
717	20240527	093100	15265140	5690	5690	5690	5690	0
718	20240527	093000	15265140	5690	5690	5690	5690	100
719	20240527	092900	14696140	5690	5690	5690	5690	0
720	20240527	092800	14696140	5690	5690	5690	5690	0
721	20240527	092700	14696140	5690	5690	5690	5690	50
722	20240527	092600	14411640	5690	5690	5690	5690	180
723	20240527	092500	13387440	5690	5690	5690	5690	0
724	20240527	092400	13387440	5690	5690	5690	5690	113
725	20240527	092300	12744470	5690	5690	5690	5690	0
726	20240527	092200	12744470	5690	5690	5690	5690	1
727	20240527	092100	12738780	5700	5700	5700	5700	0
728	20240527	092000	12738780	5700	5700	5700	5700	0
729	20240527	091900	12738780	5700	5700	5700	5700	0
730	20240527	091800	12738780	5700	5700	5700	5700	1
731	20240527	091700	12733080	5700	5700	5700	5700	1
732	20240527	091600	12727380	5700	5700	5700	5700	1
733	20240527	091500	12721680	5700	5700	5700	5700	0
734	20240527	091400	12721680	5700	5700	5700	5700	0
735	20240527	091300	12721680	5700	5700	5700	5700	0
736	20240527	091200	12721680	5700	5700	5700	5700	1
737	20240527	091100	12715980	5600	5600	5600	5600	0
738	20240527	091000	12715980	5600	5600	5600	5600	0
739	20240527	090900	12715980	5600	5600	5600	5600	0
740	20240527	090800	12715980	5600	5600	5600	5600	0
741	20240527	090700	12715980	5600	5600	5600	5600	0
742	20240527	090600	12715980	5600	5600	5600	5600	0
743	20240527	090500	12715980	5600	5660	5660	5600	2083
744	20240527	090400	996160	5660	5660	5660	5660	34
745	20240527	090300	803720	5660	5660	5660	5660	0
746	20240527	090200	803720	5660	5660	5660	5660	0
747	20240527	090100	803720	5660	5660	5660	5660	0
748	20240527	090000	803720	5660	5660	5660	5660	142