KissMeData/400840/min/candle-20240527.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240527	213100	22516840	2090	2090	2090	2090	20
3	20240527	213000	22516840	2090	2090	2090	2090	0
4	20240527	212900	22516840	2090	2090	2090	2090	0
5	20240527	212800	22516840	2090	2090	2090	2090	0
6	20240527	212700	22516840	2090	2090	2090	2090	0
7	20240527	212600	22516840	2090	2090	2090	2090	0
8	20240527	212500	22516840	2090	2090	2090	2090	0
9	20240527	212400	22516840	2090	2090	2090	2090	0
10	20240527	212300	22516840	2090	2090	2090	2090	0
11	20240527	212200	22516840	2090	2090	2090	2090	0
12	20240527	212100	22516840	2090	2090	2090	2090	0
13	20240527	212000	22516840	2090	2090	2090	2090	0
14	20240527	211900	22516840	2090	2090	2090	2090	0
15	20240527	211800	22516840	2090	2090	2090	2090	0
16	20240527	211700	22516840	2090	2090	2090	2090	0
17	20240527	211600	22516840	2090	2090	2090	2090	0
18	20240527	211500	22516840	2090	2090	2090	2090	0
19	20240527	211400	22516840	2090	2090	2090	2090	0
20	20240527	211300	22516840	2090	2090	2090	2090	0
21	20240527	211200	22516840	2090	2090	2090	2090	0
22	20240527	211100	22516840	2090	2090	2090	2090	0
23	20240527	211000	22516840	2090	2090	2090	2090	0
24	20240527	210900	22516840	2090	2090	2090	2090	0
25	20240527	210800	22516840	2090	2090	2090	2090	0
26	20240527	210700	22516840	2090	2090	2090	2090	0
27	20240527	210600	22516840	2090	2090	2090	2090	0
28	20240527	210500	22516840	2090	2090	2090	2090	0
29	20240527	210400	22516840	2090	2090	2090	2090	0
30	20240527	210300	22516840	2090	2090	2090	2090	0
31	20240527	210200	22516840	2090	2090	2090	2090	0
32	20240527	210100	22516840	2090	2090	2090	2090	20
33	20240527	210000	22516840	2090	2090	2090	2090	0
34	20240527	205900	22516840	2090	2090	2090	2090	0
35	20240527	205800	22516840	2090	2090	2090	2090	0
36	20240527	205700	22516840	2090	2090	2090	2090	0
37	20240527	205600	22516840	2090	2090	2090	2090	0
38	20240527	205500	22516840	2090	2090	2090	2090	0
39	20240527	205400	22516840	2090	2090	2090	2090	0
40	20240527	205300	22516840	2090	2090	2090	2090	0
41	20240527	205200	22516840	2090	2090	2090	2090	0
42	20240527	205100	22516840	2090	2090	2090	2090	0
43	20240527	205000	22516840	2090	2090	2090	2090	0
44	20240527	204900	22516840	2090	2090	2090	2090	0
45	20240527	204800	22516840	2090	2090	2090	2090	0
46	20240527	204700	22516840	2090	2090	2090	2090	0
47	20240527	204600	22516840	2090	2090	2090	2090	0
48	20240527	204500	22516840	2090	2090	2090	2090	0
49	20240527	204400	22516840	2090	2090	2090	2090	0
50	20240527	204300	22516840	2090	2090	2090	2090	0
51	20240527	204200	22516840	2090	2090	2090	2090	0
52	20240527	204100	22516840	2090	2090	2090	2090	0
53	20240527	204000	22516840	2090	2090	2090	2090	0
54	20240527	203900	22516840	2090	2090	2090	2090	0
55	20240527	203800	22516840	2090	2090	2090	2090	0
56	20240527	203700	22516840	2090	2090	2090	2090	0
57	20240527	203600	22516840	2090	2090	2090	2090	0
58	20240527	203500	22516840	2090	2090	2090	2090	0
59	20240527	203400	22516840	2090	2090	2090	2090	0
60	20240527	203300	22516840	2090	2090	2090	2090	0
61	20240527	203200	22516840	2090	2090	2090	2090	0
62	20240527	203100	22516840	2090	2090	2090	2090	20
63	20240527	203000	22516840	2090	2090	2090	2090	0
64	20240527	202900	22516840	2090	2090	2090	2090	0
65	20240527	202800	22516840	2090	2090	2090	2090	0
66	20240527	202700	22516840	2090	2090	2090	2090	0
67	20240527	202600	22516840	2090	2090	2090	2090	0
68	20240527	202500	22516840	2090	2090	2090	2090	0
69	20240527	202400	22516840	2090	2090	2090	2090	0
70	20240527	202300	22516840	2090	2090	2090	2090	0
71	20240527	202200	22516840	2090	2090	2090	2090	0
72	20240527	202100	22516840	2090	2090	2090	2090	0
73	20240527	202000	22516840	2090	2090	2090	2090	0
74	20240527	201900	22516840	2090	2090	2090	2090	0
75	20240527	201800	22516840	2090	2090	2090	2090	0
76	20240527	201700	22516840	2090	2090	2090	2090	0
77	20240527	201600	22516840	2090	2090	2090	2090	0
78	20240527	201500	22516840	2090	2090	2090	2090	0
79	20240527	201400	22516840	2090	2090	2090	2090	0
80	20240527	201300	22516840	2090	2090	2090	2090	0
81	20240527	201200	22516840	2090	2090	2090	2090	0
82	20240527	201100	22516840	2090	2090	2090	2090	0
83	20240527	201000	22516840	2090	2090	2090	2090	0
84	20240527	200900	22516840	2090	2090	2090	2090	0
85	20240527	200800	22516840	2090	2090	2090	2090	0
86	20240527	200700	22516840	2090	2090	2090	2090	0
87	20240527	200600	22516840	2090	2090	2090	2090	0
88	20240527	200500	22516840	2090	2090	2090	2090	0
89	20240527	200400	22516840	2090	2090	2090	2090	0
90	20240527	200300	22516840	2090	2090	2090	2090	0
91	20240527	200200	22516840	2090	2090	2090	2090	0
92	20240527	200100	22516840	2090	2090	2090	2090	20
93	20240527	200000	22516840	2090	2090	2090	2090	0
94	20240527	195900	22516840	2090	2090	2090	2090	0
95	20240527	195800	22516840	2090	2090	2090	2090	0
96	20240527	195700	22516840	2090	2090	2090	2090	0
97	20240527	195600	22516840	2090	2090	2090	2090	0
98	20240527	195500	22516840	2090	2090	2090	2090	0
99	20240527	195400	22516840	2090	2090	2090	2090	0
100	20240527	195300	22516840	2090	2090	2090	2090	0
101	20240527	195200	22516840	2090	2090	2090	2090	0
102	20240527	195100	22516840	2090	2090	2090	2090	0
103	20240527	195000	22516840	2090	2090	2090	2090	0
104	20240527	194900	22516840	2090	2090	2090	2090	0
105	20240527	194800	22516840	2090	2090	2090	2090	0
106	20240527	194700	22516840	2090	2090	2090	2090	0
107	20240527	194600	22516840	2090	2090	2090	2090	0
108	20240527	194500	22516840	2090	2090	2090	2090	0
109	20240527	194400	22516840	2090	2090	2090	2090	0
110	20240527	194300	22516840	2090	2090	2090	2090	0
111	20240527	194200	22516840	2090	2090	2090	2090	0
112	20240527	194100	22516840	2090	2090	2090	2090	0
113	20240527	194000	22516840	2090	2090	2090	2090	0
114	20240527	193900	22516840	2090	2090	2090	2090	0
115	20240527	193800	22516840	2090	2090	2090	2090	0
116	20240527	193700	22516840	2090	2090	2090	2090	0
117	20240527	193600	22516840	2090	2090	2090	2090	0
118	20240527	193500	22516840	2090	2090	2090	2090	0
119	20240527	193400	22516840	2090	2090	2090	2090	0
120	20240527	193300	22516840	2090	2090	2090	2090	0
121	20240527	193200	22516840	2090	2090	2090	2090	0
122	20240527	193100	22516840	2090	2090	2090	2090	20
123	20240527	193000	22516840	2090	2090	2090	2090	0
124	20240527	192900	22516840	2090	2090	2090	2090	0
125	20240527	192800	22516840	2090	2090	2090	2090	0
126	20240527	192700	22516840	2090	2090	2090	2090	0
127	20240527	192600	22516840	2090	2090	2090	2090	0
128	20240527	192500	22516840	2090	2090	2090	2090	0
129	20240527	192400	22516840	2090	2090	2090	2090	0
130	20240527	192300	22516840	2090	2090	2090	2090	0
131	20240527	192200	22516840	2090	2090	2090	2090	0
132	20240527	192100	22516840	2090	2090	2090	2090	0
133	20240527	192000	22516840	2090	2090	2090	2090	0
134	20240527	191900	22516840	2090	2090	2090	2090	0
135	20240527	191800	22516840	2090	2090	2090	2090	0
136	20240527	191700	22516840	2090	2090	2090	2090	0
137	20240527	191600	22516840	2090	2090	2090	2090	0
138	20240527	191500	22516840	2090	2090	2090	2090	0
139	20240527	191400	22516840	2090	2090	2090	2090	0
140	20240527	191300	22516840	2090	2090	2090	2090	0
141	20240527	191200	22516840	2090	2090	2090	2090	0
142	20240527	191100	22516840	2090	2090	2090	2090	0
143	20240527	191000	22516840	2090	2090	2090	2090	0
144	20240527	190900	22516840	2090	2090	2090	2090	0
145	20240527	190800	22516840	2090	2090	2090	2090	0
146	20240527	190700	22516840	2090	2090	2090	2090	0
147	20240527	190600	22516840	2090	2090	2090	2090	0
148	20240527	190500	22516840	2090	2090	2090	2090	0
149	20240527	190400	22516840	2090	2090	2090	2090	0
150	20240527	190300	22516840	2090	2090	2090	2090	0
151	20240527	190200	22516840	2090	2090	2090	2090	0
152	20240527	190100	22516840	2090	2090	2090	2090	20
153	20240527	190000	22516840	2090	2090	2090	2090	0
154	20240527	185900	22516840	2090	2090	2090	2090	0
155	20240527	185800	22516840	2090	2090	2090	2090	0
156	20240527	185700	22516840	2090	2090	2090	2090	0
157	20240527	185600	22516840	2090	2090	2090	2090	0
158	20240527	185500	22516840	2090	2090	2090	2090	0
159	20240527	185400	22516840	2090	2090	2090	2090	0
160	20240527	185300	22516840	2090	2090	2090	2090	0
161	20240527	185200	22516840	2090	2090	2090	2090	0
162	20240527	185100	22516840	2090	2090	2090	2090	0
163	20240527	185000	22516840	2090	2090	2090	2090	0
164	20240527	184900	22516840	2090	2090	2090	2090	0
165	20240527	184800	22516840	2090	2090	2090	2090	0
166	20240527	184700	22516840	2090	2090	2090	2090	0
167	20240527	184600	22516840	2090	2090	2090	2090	0
168	20240527	184500	22516840	2090	2090	2090	2090	0
169	20240527	184400	22516840	2090	2090	2090	2090	0
170	20240527	184300	22516840	2090	2090	2090	2090	0
171	20240527	184200	22516840	2090	2090	2090	2090	0
172	20240527	184100	22516840	2090	2090	2090	2090	0
173	20240527	184000	22516840	2090	2090	2090	2090	0
174	20240527	183900	22516840	2090	2090	2090	2090	0
175	20240527	183800	22516840	2090	2090	2090	2090	0
176	20240527	183700	22516840	2090	2090	2090	2090	0
177	20240527	183600	22516840	2090	2090	2090	2090	0
178	20240527	183500	22516840	2090	2090	2090	2090	0
179	20240527	183400	22516840	2090	2090	2090	2090	0
180	20240527	183300	22516840	2090	2090	2090	2090	0
181	20240527	183200	22516840	2090	2090	2090	2090	0
182	20240527	183100	22516840	2090	2090	2090	2090	20
183	20240527	183000	22516840	2090	2090	2090	2090	0
184	20240527	182900	22516840	2090	2090	2090	2090	0
185	20240527	182800	22516840	2090	2090	2090	2090	0
186	20240527	182700	22516840	2090	2090	2090	2090	0
187	20240527	182600	22516840	2090	2090	2090	2090	0
188	20240527	182500	22516840	2090	2090	2090	2090	0
189	20240527	182400	22516840	2090	2090	2090	2090	0
190	20240527	182300	22516840	2090	2090	2090	2090	0
191	20240527	182200	22516840	2090	2090	2090	2090	0
192	20240527	182100	22516840	2090	2090	2090	2090	0
193	20240527	182000	22516840	2090	2090	2090	2090	0
194	20240527	181900	22516840	2090	2090	2090	2090	0
195	20240527	181800	22516840	2090	2090	2090	2090	0
196	20240527	181700	22516840	2090	2090	2090	2090	0
197	20240527	181600	22516840	2090	2090	2090	2090	0
198	20240527	181500	22516840	2090	2090	2090	2090	0
199	20240527	181400	22516840	2090	2090	2090	2090	0
200	20240527	181300	22516840	2090	2090	2090	2090	0
201	20240527	181200	22516840	2090	2090	2090	2090	0
202	20240527	181100	22516840	2090	2090	2090	2090	0
203	20240527	181000	22516840	2090	2090	2090	2090	0
204	20240527	180900	22516840	2090	2090	2090	2090	0
205	20240527	180800	22516840	2090	2090	2090	2090	0
206	20240527	180700	22516840	2090	2090	2090	2090	0
207	20240527	180600	22516840	2090	2090	2090	2090	0
208	20240527	180500	22516840	2090	2090	2090	2090	0
209	20240527	180400	22516840	2090	2090	2090	2090	0
210	20240527	180300	22516840	2090	2090	2090	2090	0
211	20240527	180200	22516840	2090	2090	2090	2090	0
212	20240527	180100	22516840	2090	2090	2090	2090	20
213	20240527	180000	22516840	2090	2090	2090	2090	0
214	20240527	175900	22516840	2090	2090	2090	2090	0
215	20240527	175800	22516840	2090	2090	2090	2090	0
216	20240527	175700	22516840	2090	2090	2090	2090	0
217	20240527	175600	22516840	2090	2090	2090	2090	0
218	20240527	175500	22516840	2090	2090	2090	2090	0
219	20240527	175400	22516840	2090	2090	2090	2090	0
220	20240527	175300	22516840	2090	2090	2090	2090	0
221	20240527	175200	22516840	2090	2090	2090	2090	0
222	20240527	175100	22516840	2090	2090	2090	2090	0
223	20240527	175000	22516840	2090	2090	2090	2090	0
224	20240527	174900	22516840	2090	2090	2090	2090	0
225	20240527	174800	22516840	2090	2090	2090	2090	0
226	20240527	174700	22516840	2090	2090	2090	2090	0
227	20240527	174600	22516840	2090	2090	2090	2090	0
228	20240527	174500	22516840	2090	2090	2090	2090	0
229	20240527	174400	22516840	2090	2090	2090	2090	0
230	20240527	174300	22516840	2090	2090	2090	2090	0
231	20240527	174200	22516840	2090	2090	2090	2090	0
232	20240527	174100	22516840	2090	2090	2090	2090	0
233	20240527	174000	22516840	2090	2090	2090	2090	0
234	20240527	173900	22516840	2090	2090	2090	2090	0
235	20240527	173800	22516840	2090	2090	2090	2090	0
236	20240527	173700	22516840	2090	2090	2090	2090	0
237	20240527	173600	22516840	2090	2090	2090	2090	0
238	20240527	173500	22516840	2090	2090	2090	2090	0
239	20240527	173400	22516840	2090	2090	2090	2090	0
240	20240527	173300	22516840	2090	2090	2090	2090	0
241	20240527	173200	22516840	2090	2090	2090	2090	0
242	20240527	173100	22516840	2090	2090	2090	2090	20
243	20240527	173000	22516840	2090	2090	2090	2090	0
244	20240527	172900	22516840	2090	2090	2090	2090	0
245	20240527	172800	22516840	2090	2090	2090	2090	0
246	20240527	172700	22516840	2090	2090	2090	2090	0
247	20240527	172600	22516840	2090	2090	2090	2090	0
248	20240527	172500	22516840	2090	2090	2090	2090	0
249	20240527	172400	22516840	2090	2090	2090	2090	0
250	20240527	172300	22516840	2090	2090	2090	2090	0
251	20240527	172200	22516840	2090	2090	2090	2090	0
252	20240527	172100	22516840	2090	2090	2090	2090	0
253	20240527	172000	22516840	2090	2090	2090	2090	0
254	20240527	171900	22516840	2090	2090	2090	2090	0
255	20240527	171800	22516840	2090	2090	2090	2090	0
256	20240527	171700	22516840	2090	2090	2090	2090	0
257	20240527	171600	22516840	2090	2090	2090	2090	0
258	20240527	171500	22516840	2090	2090	2090	2090	0
259	20240527	171400	22516840	2090	2090	2090	2090	0
260	20240527	171300	22516840	2090	2090	2090	2090	0
261	20240527	171200	22516840	2090	2090	2090	2090	0
262	20240527	171100	22516840	2090	2090	2090	2090	0
263	20240527	171000	22516840	2090	2090	2090	2090	0
264	20240527	170900	22516840	2090	2090	2090	2090	0
265	20240527	170800	22516840	2090	2090	2090	2090	0
266	20240527	170700	22516840	2090	2090	2090	2090	0
267	20240527	170600	22516840	2090	2090	2090	2090	0
268	20240527	170500	22516840	2090	2090	2090	2090	0
269	20240527	170400	22516840	2090	2090	2090	2090	0
270	20240527	170300	22516840	2090	2090	2090	2090	0
271	20240527	170200	22516840	2090	2090	2090	2090	0
272	20240527	170100	22516840	2090	2090	2090	2090	20
273	20240527	170000	22516840	2090	2090	2090	2090	0
274	20240527	165900	22516840	2090	2090	2090	2090	0
275	20240527	165800	22516840	2090	2090	2090	2090	0
276	20240527	165700	22516840	2090	2090	2090	2090	0
277	20240527	165600	22516840	2090	2090	2090	2090	0
278	20240527	165500	22516840	2090	2090	2090	2090	0
279	20240527	165400	22516840	2090	2090	2090	2090	0
280	20240527	165300	22516840	2090	2090	2090	2090	0
281	20240527	165200	22516840	2090	2090	2090	2090	0
282	20240527	165100	22516840	2090	2090	2090	2090	0
283	20240527	165000	22516840	2090	2090	2090	2090	0
284	20240527	164900	22516840	2090	2090	2090	2090	0
285	20240527	164800	22516840	2090	2090	2090	2090	0
286	20240527	164700	22516840	2090	2090	2090	2090	0
287	20240527	164600	22516840	2090	2090	2090	2090	0
288	20240527	164500	22516840	2090	2090	2090	2090	0
289	20240527	164400	22516840	2090	2090	2090	2090	0
290	20240527	164300	22516840	2090	2090	2090	2090	0
291	20240527	164200	22516840	2090	2090	2090	2090	0
292	20240527	164100	22516840	2090	2090	2090	2090	0
293	20240527	164000	22516840	2090	2090	2090	2090	0
294	20240527	163900	22516840	2090	2090	2090	2090	0
295	20240527	163800	22516840	2090	2090	2090	2090	0
296	20240527	163700	22516840	2090	2090	2090	2090	0
297	20240527	163600	22516840	2090	2090	2090	2090	0
298	20240527	163500	22516840	2090	2090	2090	2090	0
299	20240527	163400	22516840	2090	2090	2090	2090	0
300	20240527	163300	22516840	2090	2090	2090	2090	0
301	20240527	163200	22516840	2090	2090	2090	2090	0
302	20240527	163100	22516840	2090	2090	2090	2090	20
303	20240527	163000	22516840	2090	2090	2090	2090	0
304	20240527	162900	22516840	2090	2090	2090	2090	0
305	20240527	162800	22516840	2090	2090	2090	2090	0
306	20240527	162700	22516840	2090	2090	2090	2090	0
307	20240527	162600	22516840	2090	2090	2090	2090	0
308	20240527	162500	22516840	2090	2090	2090	2090	0
309	20240527	162400	22516840	2090	2090	2090	2090	0
310	20240527	162300	22516840	2090	2090	2090	2090	0
311	20240527	162200	22516840	2090	2090	2090	2090	0
312	20240527	162100	22516840	2090	2090	2090	2090	0
313	20240527	162000	22516840	2090	2090	2090	2090	0
314	20240527	161900	22516840	2090	2090	2090	2090	0
315	20240527	161800	22516840	2090	2090	2090	2090	0
316	20240527	161700	22516840	2090	2090	2090	2090	0
317	20240527	161600	22516840	2090	2090	2090	2090	0
318	20240527	161500	22516840	2090	2090	2090	2090	0
319	20240527	161400	22516840	2090	2090	2090	2090	0
320	20240527	161300	22516840	2090	2090	2090	2090	0
321	20240527	161200	22516840	2090	2090	2090	2090	0
322	20240527	161100	22516840	2090	2090	2090	2090	0
323	20240527	161000	22516840	2090	2090	2090	2090	0
324	20240527	160900	22516840	2090	2090	2090	2090	0
325	20240527	160800	22516840	2090	2090	2090	2090	0
326	20240527	160700	22516840	2090	2090	2090	2090	0
327	20240527	160600	22516840	2090	2090	2090	2090	0
328	20240527	160500	22516840	2090	2090	2090	2090	0
329	20240527	160400	22516840	2090	2090	2090	2090	0
330	20240527	160300	22516840	2090	2090	2090	2090	0
331	20240527	160200	22516840	2090	2090	2090	2090	0
332	20240527	160100	22516840	2090	2090	2090	2090	20
333	20240527	160000	22516840	2090	2090	2090	2090	0
334	20240527	155900	22516840	2090	2090	2090	2090	0
335	20240527	155800	22516840	2090	2090	2090	2090	0
336	20240527	155700	22516840	2090	2090	2090	2090	0
337	20240527	155600	22516840	2090	2090	2090	2090	0
338	20240527	155500	22516840	2090	2090	2090	2090	0
339	20240527	155400	22516840	2090	2090	2090	2090	0
340	20240527	155300	22516840	2090	2090	2090	2090	0
341	20240527	155200	22516840	2090	2090	2090	2090	0
342	20240527	155100	22516840	2090	2090	2090	2090	0
343	20240527	155000	22516840	2090	2090	2090	2090	0
344	20240527	154900	22516840	2090	2090	2090	2090	0
345	20240527	154800	22516840	2090	2090	2090	2090	0
346	20240527	154700	22516840	2090	2090	2090	2090	0
347	20240527	154600	22516840	2090	2090	2090	2090	0
348	20240527	154500	22516840	2090	2090	2090	2090	0
349	20240527	154400	22516840	2090	2090	2090	2090	0
350	20240527	154300	22516840	2090	2090	2090	2090	0
351	20240527	154200	22516840	2090	2090	2090	2090	0
352	20240527	154100	22516840	2090	2090	2090	2090	0
353	20240527	154000	22516840	2090	2090	2090	2090	0
354	20240527	153900	22516840	2090	2090	2090	2090	0
355	20240527	153800	22516840	2090	2090	2090	2090	0
356	20240527	153700	22516840	2090	2090	2090	2090	0
357	20240527	153600	22516840	2090	2090	2090	2090	0
358	20240527	153500	22516840	2090	2090	2090	2090	0
359	20240527	153400	22516840	2090	2090	2090	2090	0
360	20240527	153300	22516840	2090	2090	2090	2090	0
361	20240527	153200	22516840	2090	2090	2090	2090	0
362	20240527	153100	22516840	2090	2090	2090	2090	20
363	20240527	153000	22516840	2090	2090	2090	2090	20
364	20240527	152900	22475040	2085	2085	2085	2085	0
365	20240527	152800	22475040	2085	2085	2085	2085	0
366	20240527	152700	22475040	2085	2085	2085	2085	0
367	20240527	152600	22475040	2085	2085	2085	2085	0
368	20240527	152500	22475040	2085	2085	2085	2085	0
369	20240527	152400	22475040	2085	2085	2085	2085	0
370	20240527	152300	22475040	2085	2085	2085	2085	0
371	20240527	152200	22475040	2085	2085	2085	2085	0
372	20240527	152100	22475040	2085	2085	2085	2085	0
373	20240527	152000	22475040	2085	2085	2085	2085	0
374	20240527	151900	22475040	2085	2085	2085	2085	0
375	20240527	151800	22475040	2085	2085	2085	2085	0
376	20240527	151700	22475040	2085	2085	2085	2085	0
377	20240527	151600	22475040	2085	2085	2085	2085	0
378	20240527	151500	22475040	2085	2085	2085	2085	0
379	20240527	151400	22475040	2085	2085	2085	2085	0
380	20240527	151300	22475040	2085	2085	2085	2085	0
381	20240527	151200	22475040	2085	2090	2090	2085	50
382	20240527	151100	22370760	2095	2095	2095	2095	0
383	20240527	151000	22370760	2095	2085	2095	2085	594
384	20240527	150900	21132255	2090	2090	2090	2090	0
385	20240527	150800	21132255	2090	2090	2090	2090	0
386	20240527	150700	21132255	2090	2090	2090	2090	0
387	20240527	150600	21132255	2090	2090	2090	2090	0
388	20240527	150500	21132255	2090	2090	2090	2090	0
389	20240527	150400	21132255	2090	2090	2090	2090	0
390	20240527	150300	21132255	2090	2090	2090	2090	0
391	20240527	150200	21132255	2090	2090	2090	2090	0
392	20240527	150100	21132255	2090	2090	2090	2090	0
393	20240527	150000	21132255	2090	2090	2090	2090	0
394	20240527	145900	21132255	2090	2090	2090	2090	0
395	20240527	145800	21132255	2090	2090	2090	2090	0
396	20240527	145700	21132255	2090	2090	2090	2090	0
397	20240527	145600	21132255	2090	2090	2090	2090	0
398	20240527	145500	21132255	2090	2090	2090	2090	0
399	20240527	145400	21132255	2090	2090	2090	2090	0
400	20240527	145300	21132255	2090	2090	2090	2090	0
401	20240527	145200	21132255	2090	2090	2090	2090	0
402	20240527	145100	21132255	2090	2090	2090	2090	0
403	20240527	145000	21132255	2090	2090	2090	2090	0
404	20240527	144900	21132255	2090	2090	2090	2090	0
405	20240527	144800	21132255	2090	2090	2090	2090	0
406	20240527	144700	21132255	2090	2090	2090	2090	0
407	20240527	144600	21132255	2090	2090	2090	2090	0
408	20240527	144500	21132255	2090	2090	2090	2090	0
409	20240527	144400	21132255	2090	2090	2090	2090	0
410	20240527	144300	21132255	2090	2090	2090	2090	0
411	20240527	144200	21132255	2090	2090	2090	2090	0
412	20240527	144100	21132255	2090	2090	2090	2090	0
413	20240527	144000	21132255	2090	2090	2090	2090	0
414	20240527	143900	21132255	2090	2090	2090	2090	0
415	20240527	143800	21132255	2090	2090	2090	2090	0
416	20240527	143700	21132255	2090	2090	2090	2090	0
417	20240527	143600	21132255	2090	2090	2090	2090	0
418	20240527	143500	21132255	2090	2090	2090	2090	0
419	20240527	143400	21132255	2090	2090	2090	2090	0
420	20240527	143300	21132255	2090	2090	2090	2090	0
421	20240527	143200	21132255	2090	2090	2090	2090	0
422	20240527	143100	21132255	2090	2090	2090	2090	0
423	20240527	143000	21132255	2090	2090	2090	2090	0
424	20240527	142900	21132255	2090	2090	2090	2090	0
425	20240527	142800	21132255	2090	2090	2090	2090	0
426	20240527	142700	21132255	2090	2090	2090	2090	0
427	20240527	142600	21132255	2090	2090	2090	2090	0
428	20240527	142500	21132255	2090	2090	2090	2090	0
429	20240527	142400	21132255	2090	2090	2090	2090	0
430	20240527	142300	21132255	2090	2090	2090	2090	0
431	20240527	142200	21132255	2090	2090	2090	2090	0
432	20240527	142100	21132255	2090	2090	2090	2090	0
433	20240527	142000	21132255	2090	2090	2090	2090	0
434	20240527	141900	21132255	2090	2090	2090	2090	0
435	20240527	141800	21132255	2090	2090	2090	2090	0
436	20240527	141700	21132255	2090	2090	2090	2090	0
437	20240527	141600	21132255	2090	2090	2090	2090	0
438	20240527	141500	21132255	2090	2090	2090	2090	0
439	20240527	141400	21132255	2090	2090	2090	2090	0
440	20240527	141300	21132255	2090	2090	2090	2090	0
441	20240527	141200	21132255	2090	2090	2090	2090	0
442	20240527	141100	21132255	2090	2090	2090	2090	0
443	20240527	141000	21132255	2090	2090	2090	2090	0
444	20240527	140900	21132255	2090	2090	2090	2090	0
445	20240527	140800	21132255	2090	2090	2090	2090	0
446	20240527	140700	21132255	2090	2090	2090	2090	0
447	20240527	140600	21132255	2090	2090	2090	2090	2
448	20240527	140500	21128075	2095	2095	2095	2095	1
449	20240527	140400	21125980	2090	2090	2090	2090	0
450	20240527	140300	21125980	2090	2090	2090	2090	0
451	20240527	140200	21125980	2090	2090	2090	2090	0
452	20240527	140100	21125980	2090	2090	2090	2090	0
453	20240527	140000	21125980	2090	2090	2090	2090	0
454	20240527	135900	21125980	2090	2090	2090	2090	0
455	20240527	135800	21125980	2090	2090	2090	2090	0
456	20240527	135700	21125980	2090	2090	2090	2090	0
457	20240527	135600	21125980	2090	2090	2090	2090	0
458	20240527	135500	21125980	2090	2090	2090	2090	0
459	20240527	135400	21125980	2090	2090	2090	2090	0
460	20240527	135300	21125980	2090	2090	2090	2090	0
461	20240527	135200	21125980	2090	2090	2090	2090	0
462	20240527	135100	21125980	2090	2090	2090	2090	0
463	20240527	135000	21125980	2090	2090	2090	2090	0
464	20240527	134900	21125980	2090	2090	2090	2090	0
465	20240527	134800	21125980	2090	2090	2090	2090	0
466	20240527	134700	21125980	2090	2090	2090	2090	0
467	20240527	134600	21125980	2090	2090	2090	2090	0
468	20240527	134500	21125980	2090	2090	2090	2090	0
469	20240527	134400	21125980	2090	2090	2090	2090	0
470	20240527	134300	21125980	2090	2090	2090	2090	0
471	20240527	134200	21125980	2090	2090	2090	2090	0
472	20240527	134100	21125980	2090	2090	2090	2090	0
473	20240527	134000	21125980	2090	2090	2090	2090	0
474	20240527	133900	21125980	2090	2090	2090	2090	0
475	20240527	133800	21125980	2090	2090	2090	2090	0
476	20240527	133700	21125980	2090	2090	2090	2090	0
477	20240527	133600	21125980	2090	2090	2090	2090	0
478	20240527	133500	21125980	2090	2090	2090	2090	0
479	20240527	133400	21125980	2090	2090	2090	2090	0
480	20240527	133300	21125980	2090	2090	2090	2090	2
481	20240527	133200	21121800	2085	2085	2085	2085	0
482	20240527	133100	21121800	2085	2085	2085	2085	0
483	20240527	133000	21121800	2085	2085	2085	2085	0
484	20240527	132900	21121800	2085	2085	2085	2085	0
485	20240527	132800	21121800	2085	2085	2085	2085	0
486	20240527	132700	21121800	2085	2085	2085	2085	0
487	20240527	132600	21121800	2085	2085	2085	2085	0
488	20240527	132500	21121800	2085	2085	2085	2085	0
489	20240527	132400	21121800	2085	2085	2085	2085	0
490	20240527	132300	21121800	2085	2085	2085	2085	0
491	20240527	132200	21121800	2085	2085	2085	2085	0
492	20240527	132100	21121800	2085	2085	2085	2085	0
493	20240527	132000	21121800	2085	2085	2085	2085	0
494	20240527	131900	21121800	2085	2085	2085	2085	0
495	20240527	131800	21121800	2085	2085	2085	2085	0
496	20240527	131700	21121800	2085	2085	2085	2085	0
497	20240527	131600	21121800	2085	2085	2085	2085	0
498	20240527	131500	21121800	2085	2085	2085	2085	0
499	20240527	131400	21121800	2085	2085	2085	2085	0
500	20240527	131300	21121800	2085	2085	2085	2085	0
501	20240527	131200	21121800	2085	2085	2085	2085	0
502	20240527	131100	21121800	2085	2085	2085	2085	0
503	20240527	131000	21121800	2085	2085	2085	2085	0
504	20240527	130900	21121800	2085	2085	2085	2085	0
505	20240527	130800	21121800	2085	2085	2085	2085	0
506	20240527	130700	21121800	2085	2085	2085	2085	0
507	20240527	130600	21121800	2085	2085	2085	2085	0
508	20240527	130500	21121800	2085	2085	2085	2085	0
509	20240527	130400	21121800	2085	2085	2085	2085	0
510	20240527	130300	21121800	2085	2085	2085	2085	0
511	20240527	130200	21121800	2085	2085	2085	2085	0
512	20240527	130100	21121800	2085	2085	2085	2085	0
513	20240527	130000	21121800	2085	2085	2085	2085	0
514	20240527	125900	21121800	2085	2085	2085	2085	0
515	20240527	125800	21121800	2085	2085	2085	2085	0
516	20240527	125700	21121800	2085	2085	2085	2085	0
517	20240527	125600	21121800	2085	2085	2085	2085	0
518	20240527	125500	21121800	2085	2085	2085	2085	0
519	20240527	125400	21121800	2085	2085	2085	2085	0
520	20240527	125300	21121800	2085	2085	2085	2085	0
521	20240527	125200	21121800	2085	2085	2085	2085	0
522	20240527	125100	21121800	2085	2085	2085	2085	0
523	20240527	125000	21121800	2085	2085	2085	2085	0
524	20240527	124900	21121800	2085	2085	2085	2085	0
525	20240527	124800	21121800	2085	2085	2085	2085	0
526	20240527	124700	21121800	2085	2085	2085	2085	0
527	20240527	124600	21121800	2085	2085	2085	2085	0
528	20240527	124500	21121800	2085	2085	2085	2085	0
529	20240527	124400	21121800	2085	2085	2085	2085	0
530	20240527	124300	21121800	2085	2085	2085	2085	0
531	20240527	124200	21121800	2085	2085	2085	2085	0
532	20240527	124100	21121800	2085	2085	2085	2085	0
533	20240527	124000	21121800	2085	2085	2085	2085	0
534	20240527	123900	21121800	2085	2085	2085	2085	0
535	20240527	123800	21121800	2085	2085	2085	2085	0
536	20240527	123700	21121800	2085	2085	2085	2085	0
537	20240527	123600	21121800	2085	2085	2085	2085	0
538	20240527	123500	21121800	2085	2085	2085	2085	0
539	20240527	123400	21121800	2085	2085	2085	2085	0
540	20240527	123300	21121800	2085	2085	2085	2085	0
541	20240527	123200	21121800	2085	2085	2085	2085	0
542	20240527	123100	21121800	2085	2085	2085	2085	0
543	20240527	123000	21121800	2085	2085	2085	2085	0
544	20240527	122900	21121800	2085	2085	2085	2085	0
545	20240527	122800	21121800	2085	2085	2085	2085	0
546	20240527	122700	21121800	2085	2085	2085	2085	0
547	20240527	122600	21121800	2085	2085	2085	2085	0
548	20240527	122500	21121800	2085	2085	2085	2085	0
549	20240527	122400	21121800	2085	2085	2085	2085	0
550	20240527	122300	21121800	2085	2085	2085	2085	0
551	20240527	122200	21121800	2085	2085	2085	2085	0
552	20240527	122100	21121800	2085	2085	2085	2085	0
553	20240527	122000	21121800	2085	2085	2085	2085	0
554	20240527	121900	21121800	2085	2085	2085	2085	0
555	20240527	121800	21121800	2085	2085	2085	2085	0
556	20240527	121700	21121800	2085	2085	2085	2085	0
557	20240527	121600	21121800	2085	2085	2085	2085	0
558	20240527	121500	21121800	2085	2085	2085	2085	0
559	20240527	121400	21121800	2085	2085	2085	2085	0
560	20240527	121300	21121800	2085	2085	2085	2085	0
561	20240527	121200	21121800	2085	2085	2085	2085	0
562	20240527	121100	21121800	2085	2085	2085	2085	0
563	20240527	121000	21121800	2085	2085	2085	2085	0
564	20240527	120900	21121800	2085	2085	2085	2085	0
565	20240527	120800	21121800	2085	2085	2085	2085	0
566	20240527	120700	21121800	2085	2090	2090	2085	100
567	20240527	120600	20913255	2090	2090	2090	2090	1
568	20240527	120500	20911165	2085	2085	2085	2085	0
569	20240527	120400	20911165	2085	2085	2085	2085	96
570	20240527	120300	20711005	2085	2085	2085	2085	0
571	20240527	120200	20711005	2085	2085	2085	2085	0
572	20240527	120100	20711005	2085	2085	2085	2085	0
573	20240527	120000	20711005	2085	2085	2085	2085	0
574	20240527	115900	20711005	2085	2085	2085	2085	0
575	20240527	115800	20711005	2085	2085	2085	2085	0
576	20240527	115700	20711005	2085	2085	2085	2085	0
577	20240527	115600	20711005	2085	2085	2085	2085	0
578	20240527	115500	20711005	2085	2085	2085	2085	0
579	20240527	115400	20711005	2085	2085	2085	2085	0
580	20240527	115300	20711005	2085	2085	2085	2085	0
581	20240527	115200	20711005	2085	2085	2085	2085	0
582	20240527	115100	20711005	2085	2085	2085	2085	0
583	20240527	115000	20711005	2085	2085	2085	2085	0
584	20240527	114900	20711005	2085	2085	2085	2085	0
585	20240527	114800	20711005	2085	2085	2085	2085	0
586	20240527	114700	20711005	2085	2085	2085	2085	0
587	20240527	114600	20711005	2085	2085	2085	2085	0
588	20240527	114500	20711005	2085	2085	2085	2085	0
589	20240527	114400	20711005	2085	2085	2085	2085	0
590	20240527	114300	20711005	2085	2085	2085	2085	0
591	20240527	114200	20711005	2085	2085	2085	2085	0
592	20240527	114100	20711005	2085	2085	2085	2085	0
593	20240527	114000	20711005	2085	2085	2085	2085	0
594	20240527	113900	20711005	2085	2085	2085	2085	0
595	20240527	113800	20711005	2085	2085	2085	2085	0
596	20240527	113700	20711005	2085	2085	2085	2085	0
597	20240527	113600	20711005	2085	2085	2085	2085	0
598	20240527	113500	20711005	2085	2085	2085	2085	0
599	20240527	113400	20711005	2085	2085	2085	2085	0
600	20240527	113300	20711005	2085	2085	2085	2085	0
601	20240527	113200	20711005	2085	2085	2085	2085	0
602	20240527	113100	20711005	2085	2085	2085	2085	0
603	20240527	113000	20711005	2085	2085	2085	2085	0
604	20240527	112900	20711005	2085	2085	2085	2085	0
605	20240527	112800	20711005	2085	2085	2085	2085	0
606	20240527	112700	20711005	2085	2085	2085	2085	0
607	20240527	112600	20711005	2085	2085	2085	2085	0
608	20240527	112500	20711005	2085	2085	2085	2085	0
609	20240527	112400	20711005	2085	2085	2085	2085	0
610	20240527	112300	20711005	2085	2085	2085	2085	0
611	20240527	112200	20711005	2085	2085	2085	2085	0
612	20240527	112100	20711005	2085	2085	2085	2085	0
613	20240527	112000	20711005	2085	2085	2085	2085	0
614	20240527	111900	20711005	2085	2085	2085	2085	0
615	20240527	111800	20711005	2085	2085	2085	2085	0
616	20240527	111700	20711005	2085	2085	2085	2085	0
617	20240527	111600	20711005	2085	2085	2085	2085	0
618	20240527	111500	20711005	2085	2085	2085	2085	0
619	20240527	111400	20711005	2085	2085	2085	2085	0
620	20240527	111300	20711005	2085	2085	2085	2085	0
621	20240527	111200	20711005	2085	2085	2085	2085	0
622	20240527	111100	20711005	2085	2085	2085	2085	0
623	20240527	111000	20711005	2085	2085	2085	2085	0
624	20240527	110900	20711005	2085	2085	2085	2085	0
625	20240527	110800	20711005	2085	2085	2085	2085	0
626	20240527	110700	20711005	2085	2085	2085	2085	0
627	20240527	110600	20711005	2085	2085	2085	2085	0
628	20240527	110500	20711005	2085	2085	2085	2085	0
629	20240527	110400	20711005	2085	2085	2085	2085	0
630	20240527	110300	20711005	2085	2085	2085	2085	0
631	20240527	110200	20711005	2085	2085	2085	2085	0
632	20240527	110100	20711005	2085	2085	2085	2085	0
633	20240527	110000	20711005	2085	2090	2090	2085	500
634	20240527	105900	19666900	2090	2090	2090	2090	0
635	20240527	105800	19666900	2090	2090	2090	2090	0
636	20240527	105700	19666900	2090	2090	2090	2090	0
637	20240527	105600	19666900	2090	2090	2090	2090	0
638	20240527	105500	19666900	2090	2090	2090	2090	0
639	20240527	105400	19666900	2090	2090	2090	2090	0
640	20240527	105300	19666900	2090	2090	2090	2090	0
641	20240527	105200	19666900	2090	2090	2090	2090	0
642	20240527	105100	19666900	2090	2090	2090	2090	0
643	20240527	105000	19666900	2090	2090	2090	2090	0
644	20240527	104900	19666900	2090	2090	2090	2090	0
645	20240527	104800	19666900	2090	2090	2090	2090	0
646	20240527	104700	19666900	2090	2090	2090	2090	0
647	20240527	104600	19666900	2090	2090	2090	2090	0
648	20240527	104500	19666900	2090	2090	2090	2090	0
649	20240527	104400	19666900	2090	2090	2090	2090	0
650	20240527	104300	19666900	2090	2090	2090	2090	0
651	20240527	104200	19666900	2090	2090	2090	2090	0
652	20240527	104100	19666900	2090	2090	2090	2090	0
653	20240527	104000	19666900	2090	2090	2090	2090	0
654	20240527	103900	19666900	2090	2090	2090	2090	0
655	20240527	103800	19666900	2090	2090	2090	2090	0
656	20240527	103700	19666900	2090	2090	2090	2090	0
657	20240527	103600	19666900	2090	2090	2090	2090	0
658	20240527	103500	19666900	2090	2090	2090	2090	0
659	20240527	103400	19666900	2090	2090	2090	2090	0
660	20240527	103300	19666900	2090	2090	2090	2090	0
661	20240527	103200	19666900	2090	2090	2090	2090	0
662	20240527	103100	19666900	2090	2090	2090	2090	0
663	20240527	103000	19666900	2090	2090	2090	2090	0
664	20240527	102900	19666900	2090	2090	2090	2090	0
665	20240527	102800	19666900	2090	2090	2090	2090	0
666	20240527	102700	19666900	2090	2090	2090	2090	0
667	20240527	102600	19666900	2090	2090	2090	2090	0
668	20240527	102500	19666900	2090	2090	2090	2090	0
669	20240527	102400	19666900	2090	2090	2090	2090	0
670	20240527	102300	19666900	2090	2090	2090	2090	0
671	20240527	102200	19666900	2090	2090	2090	2090	0
672	20240527	102100	19666900	2090	2090	2090	2090	0
673	20240527	102000	19666900	2090	2090	2090	2090	0
674	20240527	101900	19666900	2090	2090	2090	2090	0
675	20240527	101800	19666900	2090	2090	2090	2090	0
676	20240527	101700	19666900	2090	2090	2090	2090	0
677	20240527	101600	19666900	2090	2090	2090	2090	0
678	20240527	101500	19666900	2090	2090	2090	2090	0
679	20240527	101400	19666900	2090	2090	2090	2090	0
680	20240527	101300	19666900	2090	2090	2090	2090	0
681	20240527	101200	19666900	2090	2090	2090	2090	5906
682	20240527	101100	7323360	2090	2090	2090	2090	0
683	20240527	101000	7323360	2090	2090	2090	2090	0
684	20240527	100900	7323360	2090	2090	2090	2090	0
685	20240527	100800	7323360	2090	2090	2090	2090	0
686	20240527	100700	7323360	2090	2090	2090	2090	0
687	20240527	100600	7323360	2090	2090	2090	2090	0
688	20240527	100500	7323360	2090	2090	2090	2090	0
689	20240527	100400	7323360	2090	2090	2090	2090	0
690	20240527	100300	7323360	2090	2090	2090	2090	0
691	20240527	100200	7323360	2090	2090	2090	2090	0
692	20240527	100100	7323360	2090	2090	2090	2090	0
693	20240527	100000	7323360	2090	2090	2090	2090	0
694	20240527	095900	7323360	2090	2090	2090	2090	0
695	20240527	095800	7323360	2090	2090	2090	2090	0
696	20240527	095700	7323360	2090	2090	2090	2090	0
697	20240527	095600	7323360	2090	2090	2090	2090	0
698	20240527	095500	7323360	2090	2090	2090	2090	0
699	20240527	095400	7323360	2090	2090	2090	2090	0
700	20240527	095300	7323360	2090	2090	2090	2090	0
701	20240527	095200	7323360	2090	2090	2090	2090	0
702	20240527	095100	7323360	2090	2090	2090	2090	0
703	20240527	095000	7323360	2090	2090	2090	2090	0
704	20240527	094900	7323360	2090	2090	2090	2090	0
705	20240527	094800	7323360	2090	2090	2090	2090	0
706	20240527	094700	7323360	2090	2090	2090	2090	0
707	20240527	094600	7323360	2090	2090	2090	2090	0
708	20240527	094500	7323360	2090	2090	2090	2090	0
709	20240527	094400	7323360	2090	2090	2090	2090	0
710	20240527	094300	7323360	2090	2090	2090	2090	0
711	20240527	094200	7323360	2090	2090	2090	2090	0
712	20240527	094100	7323360	2090	2090	2090	2090	0
713	20240527	094000	7323360	2090	2090	2090	2090	0
714	20240527	093900	7323360	2090	2090	2090	2090	0
715	20240527	093800	7323360	2090	2090	2090	2090	0
716	20240527	093700	7323360	2090	2090	2090	2090	73
717	20240527	093600	7170790	2090	2090	2090	2090	0
718	20240527	093500	7170790	2090	2090	2090	2090	0
719	20240527	093400	7170790	2090	2090	2090	2090	0
720	20240527	093300	7170790	2090	2090	2090	2090	0
721	20240527	093200	7170790	2090	2090	2090	2090	0
722	20240527	093100	7170790	2090	2090	2090	2090	0
723	20240527	093000	7170790	2090	2090	2090	2090	0
724	20240527	092900	7170790	2090	2090	2090	2090	0
725	20240527	092800	7170790	2090	2090	2090	2090	0
726	20240527	092700	7170790	2090	2090	2090	2090	0
727	20240527	092600	7170790	2090	2090	2090	2090	0
728	20240527	092500	7170790	2090	2090	2090	2090	0
729	20240527	092400	7170790	2090	2090	2090	2090	0
730	20240527	092300	7170790	2090	2090	2090	2090	0
731	20240527	092200	7170790	2090	2090	2090	2090	0
732	20240527	092100	7170790	2090	2090	2090	2090	0
733	20240527	092000	7170790	2090	2090	2090	2090	0
734	20240527	091900	7170790	2090	2090	2090	2090	0
735	20240527	091800	7170790	2090	2090	2090	2090	0
736	20240527	091700	7170790	2090	2090	2090	2090	0
737	20240527	091600	7170790	2090	2090	2090	2090	0
738	20240527	091500	7170790	2090	2090	2090	2090	0
739	20240527	091400	7170790	2090	2090	2090	2090	0
740	20240527	091300	7170790	2090	2090	2090	2090	0
741	20240527	091200	7170790	2090	2090	2090	2090	0
742	20240527	091100	7170790	2090	2090	2090	2090	0
743	20240527	091000	7170790	2090	2090	2090	2090	0
744	20240527	090900	7170790	2090	2090	2090	2090	0
745	20240527	090800	7170790	2090	2090	2090	2090	0
746	20240527	090700	7170790	2090	2090	2090	2090	0
747	20240527	090600	7170790	2090	2090	2090	2090	0
748	20240527	090500	7170790	2090	2090	2090	2090	0
749	20240527	090400	7170790	2090	2090	2090	2090	0
750	20240527	090300	7170790	2090	2090	2090	2090	0
751	20240527	090200	7170790	2090	2090	2090	2090	0
752	20240527	090100	7170790	2090	2090	2090	2090	3202
753	20240527	090000	478610	2090	2090	2090	2090	229