KissMeData/006660/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	184700	114471030	8900	8900	8900	8900	18
3	20240521	184600	114471030	8900	8900	8900	8900	0
4	20240521	184500	114471030	8900	8900	8900	8900	0
5	20240521	184400	114471030	8900	8900	8900	8900	0
6	20240521	184300	114471030	8900	8900	8900	8900	0
7	20240521	184200	114471030	8900	8900	8900	8900	0
8	20240521	184100	114471030	8900	8900	8900	8900	0
9	20240521	184000	114471030	8900	8900	8900	8900	0
10	20240521	183900	114471030	8900	8900	8900	8900	0
11	20240521	183800	114471030	8900	8900	8900	8900	0
12	20240521	183700	114471030	8900	8900	8900	8900	0
13	20240521	183600	114471030	8900	8900	8900	8900	0
14	20240521	183500	114471030	8900	8900	8900	8900	0
15	20240521	183400	114471030	8900	8900	8900	8900	0
16	20240521	183300	114471030	8900	8900	8900	8900	0
17	20240521	183200	114471030	8900	8900	8900	8900	0
18	20240521	183100	114471030	8900	8900	8900	8900	0
19	20240521	183000	114471030	8900	8900	8900	8900	0
20	20240521	182900	114471030	8900	8900	8900	8900	0
21	20240521	182800	114471030	8900	8900	8900	8900	0
22	20240521	182700	114471030	8900	8900	8900	8900	0
23	20240521	182600	114471030	8900	8900	8900	8900	0
24	20240521	182500	114471030	8900	8900	8900	8900	0
25	20240521	182400	114471030	8900	8900	8900	8900	0
26	20240521	182300	114471030	8900	8900	8900	8900	0
27	20240521	182200	114471030	8900	8900	8900	8900	0
28	20240521	182100	114471030	8900	8900	8900	8900	0
29	20240521	182000	114471030	8900	8900	8900	8900	0
30	20240521	181900	114471030	8900	8900	8900	8900	0
31	20240521	181800	114471030	8900	8900	8900	8900	0
32	20240521	181700	114471030	8900	8900	8900	8900	18
33	20240521	181600	114471030	8900	8900	8900	8900	0
34	20240521	181500	114471030	8900	8900	8900	8900	0
35	20240521	181400	114471030	8900	8900	8900	8900	0
36	20240521	181300	114471030	8900	8900	8900	8900	0
37	20240521	181200	114471030	8900	8900	8900	8900	0
38	20240521	181100	114471030	8900	8900	8900	8900	0
39	20240521	181000	114471030	8900	8900	8900	8900	0
40	20240521	180900	114471030	8900	8900	8900	8900	0
41	20240521	180800	114471030	8900	8900	8900	8900	0
42	20240521	180700	114471030	8900	8900	8900	8900	0
43	20240521	180600	114471030	8900	8900	8900	8900	0
44	20240521	180500	114471030	8900	8900	8900	8900	0
45	20240521	180400	114471030	8900	8900	8900	8900	0
46	20240521	180300	114471030	8900	8900	8900	8900	0
47	20240521	180200	114471030	8900	8900	8900	8900	0
48	20240521	180100	114471030	8900	8900	8900	8900	0
49	20240521	180000	114471030	8900	8900	8900	8900	0
50	20240521	175900	114471030	8900	8900	8900	8900	0
51	20240521	175800	114471030	8900	8900	8900	8900	0
52	20240521	175700	114471030	8900	8900	8900	8900	0
53	20240521	175600	114471030	8900	8900	8900	8900	0
54	20240521	175500	114471030	8900	8900	8900	8900	0
55	20240521	175400	114471030	8900	8900	8900	8900	0
56	20240521	175300	114471030	8900	8900	8900	8900	0
57	20240521	175200	114471030	8900	8900	8900	8900	0
58	20240521	175100	114471030	8900	8900	8900	8900	0
59	20240521	175000	114471030	8900	8900	8900	8900	0
60	20240521	174900	114471030	8900	8900	8900	8900	0
61	20240521	174800	114471030	8900	8900	8900	8900	0
62	20240521	174700	114471030	8900	8900	8900	8900	18
63	20240521	174600	114471030	8900	8900	8900	8900	0
64	20240521	174500	114471030	8900	8900	8900	8900	0
65	20240521	174400	114471030	8900	8900	8900	8900	0
66	20240521	174300	114471030	8900	8900	8900	8900	0
67	20240521	174200	114471030	8900	8900	8900	8900	0
68	20240521	174100	114471030	8900	8900	8900	8900	0
69	20240521	174000	114471030	8900	8900	8900	8900	0
70	20240521	173900	114471030	8900	8900	8900	8900	0
71	20240521	173800	114471030	8900	8900	8900	8900	0
72	20240521	173700	114471030	8900	8900	8900	8900	0
73	20240521	173600	114471030	8900	8900	8900	8900	0
74	20240521	173500	114471030	8900	8900	8900	8900	0
75	20240521	173400	114471030	8900	8900	8900	8900	0
76	20240521	173300	114471030	8900	8900	8900	8900	0
77	20240521	173200	114471030	8900	8900	8900	8900	0
78	20240521	173100	114471030	8900	8900	8900	8900	0
79	20240521	173000	114471030	8900	8900	8900	8900	0
80	20240521	172900	114471030	8900	8900	8900	8900	0
81	20240521	172800	114471030	8900	8900	8900	8900	0
82	20240521	172700	114471030	8900	8900	8900	8900	0
83	20240521	172600	114471030	8900	8900	8900	8900	0
84	20240521	172500	114471030	8900	8900	8900	8900	0
85	20240521	172400	114471030	8900	8900	8900	8900	0
86	20240521	172300	114471030	8900	8900	8900	8900	0
87	20240521	172200	114471030	8900	8900	8900	8900	0
88	20240521	172100	114471030	8900	8900	8900	8900	0
89	20240521	172000	114471030	8900	8900	8900	8900	0
90	20240521	171900	114471030	8900	8900	8900	8900	0
91	20240521	171800	114471030	8900	8900	8900	8900	0
92	20240521	171700	114471030	8900	8900	8900	8900	18
93	20240521	171600	114471030	8900	8900	8900	8900	0
94	20240521	171500	114471030	8900	8900	8900	8900	0
95	20240521	171400	114471030	8900	8900	8900	8900	0
96	20240521	171300	114471030	8900	8900	8900	8900	0
97	20240521	171200	114471030	8900	8900	8900	8900	0
98	20240521	171100	114471030	8900	8900	8900	8900	0
99	20240521	171000	114471030	8900	8900	8900	8900	0
100	20240521	170900	114471030	8900	8900	8900	8900	0
101	20240521	170800	114471030	8900	8900	8900	8900	0
102	20240521	170700	114471030	8900	8900	8900	8900	0
103	20240521	170600	114471030	8900	8900	8900	8900	0
104	20240521	170500	114471030	8900	8900	8900	8900	0
105	20240521	170400	114471030	8900	8900	8900	8900	0
106	20240521	170300	114471030	8900	8900	8900	8900	0
107	20240521	170200	114471030	8900	8900	8900	8900	0
108	20240521	170100	114471030	8900	8900	8900	8900	0
109	20240521	170000	114471030	8900	8900	8900	8900	0
110	20240521	165900	114471030	8900	8900	8900	8900	0
111	20240521	165800	114471030	8900	8900	8900	8900	0
112	20240521	165700	114471030	8900	8900	8900	8900	0
113	20240521	165600	114471030	8900	8900	8900	8900	0
114	20240521	165500	114471030	8900	8900	8900	8900	0
115	20240521	165400	114471030	8900	8900	8900	8900	0
116	20240521	165300	114471030	8900	8900	8900	8900	0
117	20240521	165200	114471030	8900	8900	8900	8900	0
118	20240521	165100	114471030	8900	8900	8900	8900	0
119	20240521	165000	114471030	8900	8900	8900	8900	0
120	20240521	164900	114471030	8900	8900	8900	8900	0
121	20240521	164800	114471030	8900	8900	8900	8900	0
122	20240521	164700	114471030	8900	8900	8900	8900	18
123	20240521	164600	114471030	8900	8900	8900	8900	0
124	20240521	164500	114471030	8900	8900	8900	8900	0
125	20240521	164400	114471030	8900	8900	8900	8900	0
126	20240521	164300	114471030	8900	8900	8900	8900	0
127	20240521	164200	114471030	8900	8900	8900	8900	0
128	20240521	164100	114471030	8900	8900	8900	8900	0
129	20240521	164000	114471030	8900	8900	8900	8900	0
130	20240521	163900	114471030	8900	8900	8900	8900	0
131	20240521	163800	114471030	8900	8900	8900	8900	0
132	20240521	163700	114471030	8900	8900	8900	8900	0
133	20240521	163600	114471030	8900	8900	8900	8900	0
134	20240521	163500	114471030	8900	8900	8900	8900	0
135	20240521	163400	114471030	8900	8900	8900	8900	0
136	20240521	163300	114471030	8900	8900	8900	8900	0
137	20240521	163200	114471030	8900	8900	8900	8900	0
138	20240521	163100	114471030	8900	8900	8900	8900	0
139	20240521	163000	114471030	8900	8900	8900	8900	0
140	20240521	162900	114471030	8900	8900	8900	8900	0
141	20240521	162800	114471030	8900	8900	8900	8900	0
142	20240521	162700	114471030	8900	8900	8900	8900	0
143	20240521	162600	114471030	8900	8900	8900	8900	0
144	20240521	162500	114471030	8900	8900	8900	8900	0
145	20240521	162400	114471030	8900	8900	8900	8900	0
146	20240521	162300	114471030	8900	8900	8900	8900	0
147	20240521	162200	114471030	8900	8900	8900	8900	0
148	20240521	162100	114471030	8900	8900	8900	8900	0
149	20240521	162000	114471030	8900	8900	8900	8900	0
150	20240521	161900	114471030	8900	8900	8900	8900	0
151	20240521	161800	114471030	8900	8900	8900	8900	0
152	20240521	161700	114471030	8900	8900	8900	8900	18
153	20240521	161600	114471030	8900	8900	8900	8900	0
154	20240521	161500	114471030	8900	8900	8900	8900	0
155	20240521	161400	114471030	8900	8900	8900	8900	0
156	20240521	161300	114471030	8900	8900	8900	8900	0
157	20240521	161200	114471030	8900	8900	8900	8900	0
158	20240521	161100	114471030	8900	8900	8900	8900	0
159	20240521	161000	114471030	8900	8900	8900	8900	0
160	20240521	160900	114471030	8900	8900	8900	8900	0
161	20240521	160800	114471030	8900	8900	8900	8900	0
162	20240521	160700	114471030	8900	8900	8900	8900	0
163	20240521	160600	114471030	8900	8900	8900	8900	0
164	20240521	160500	114471030	8900	8900	8900	8900	0
165	20240521	160400	114471030	8900	8900	8900	8900	0
166	20240521	160300	114471030	8900	8900	8900	8900	0
167	20240521	160200	114471030	8900	8900	8900	8900	0
168	20240521	160100	114471030	8900	8900	8900	8900	0
169	20240521	160000	114471030	8900	8900	8900	8900	0
170	20240521	155900	114471030	8900	8900	8900	8900	0
171	20240521	155800	114471030	8900	8900	8900	8900	0
172	20240521	155700	114471030	8900	8900	8900	8900	0
173	20240521	155600	114471030	8900	8900	8900	8900	0
174	20240521	155500	114471030	8900	8900	8900	8900	0
175	20240521	155400	114471030	8900	8900	8900	8900	0
176	20240521	155300	114471030	8900	8900	8900	8900	0
177	20240521	155200	114471030	8900	8900	8900	8900	0
178	20240521	155100	114471030	8900	8900	8900	8900	0
179	20240521	155000	114471030	8900	8900	8900	8900	0
180	20240521	154900	114471030	8900	8900	8900	8900	0
181	20240521	154800	114471030	8900	8900	8900	8900	0
182	20240521	154700	114471030	8900	8900	8900	8900	18
183	20240521	154600	114471030	8900	8900	8900	8900	0
184	20240521	154500	114471030	8900	8900	8900	8900	0
185	20240521	154400	114471030	8900	8900	8900	8900	0
186	20240521	154300	114471030	8900	8900	8900	8900	0
187	20240521	154200	114471030	8900	8900	8900	8900	0
188	20240521	154100	114471030	8900	8900	8900	8900	0
189	20240521	154000	114471030	8900	8900	8900	8900	0
190	20240521	153900	114471030	8900	8900	8900	8900	0
191	20240521	153800	114471030	8900	8900	8900	8900	0
192	20240521	153700	114471030	8900	8900	8900	8900	0
193	20240521	153600	114471030	8900	8900	8900	8900	0
194	20240521	153500	114471030	8900	8900	8900	8900	0
195	20240521	153400	114471030	8900	8900	8900	8900	0
196	20240521	153300	114471030	8900	8900	8900	8900	0
197	20240521	153200	114471030	8900	8900	8900	8900	0
198	20240521	153100	114471030	8900	8900	8900	8900	0
199	20240521	153000	114471030	8900	8900	8900	8900	18
200	20240521	152900	114310830	8900	8900	8900	8900	0
201	20240521	152800	114310830	8900	8900	8900	8900	0
202	20240521	152700	114310830	8900	8900	8900	8900	0
203	20240521	152600	114310830	8900	8900	8900	8900	0
204	20240521	152500	114310830	8900	8900	8900	8900	0
205	20240521	152400	114310830	8900	8900	8900	8900	0
206	20240521	152300	114310830	8900	8900	8900	8900	0
207	20240521	152200	114310830	8900	8900	8900	8900	0
208	20240521	152100	114310830	8900	8900	8900	8900	0
209	20240521	152000	114310830	8900	8900	8900	8900	0
210	20240521	151900	114310830	8900	8900	8900	8900	0
211	20240521	151800	114310830	8900	8900	8900	8900	0
212	20240521	151700	114310830	8900	8900	8900	8900	0
213	20240521	151600	114310830	8900	8900	8900	8900	0
214	20240521	151500	114310830	8900	8900	8900	8900	0
215	20240521	151400	114310830	8900	8900	8900	8900	0
216	20240521	151300	114310830	8900	8900	8900	8900	0
217	20240521	151200	114310830	8900	8900	8900	8900	0
218	20240521	151100	114310830	8900	8900	8900	8900	0
219	20240521	151000	114310830	8900	8880	8900	8880	1603
220	20240521	150900	100076170	8880	8880	8880	8880	0
221	20240521	150800	100076170	8880	8880	8880	8880	0
222	20240521	150700	100076170	8880	8880	8880	8880	0
223	20240521	150600	100076170	8880	8880	8880	8880	1
224	20240521	150500	100067290	8860	8860	8860	8860	0
225	20240521	150400	100067290	8860	8860	8860	8860	0
226	20240521	150300	100067290	8860	8860	8860	8860	0
227	20240521	150200	100067290	8860	8860	8860	8860	593
228	20240521	150100	94813310	8860	8860	8860	8860	1500
229	20240521	150000	81523310	8860	8860	8860	8860	0
230	20240521	145900	81523310	8860	8860	8860	8860	2165
231	20240521	145800	62341410	8850	8850	8850	8850	0
232	20240521	145700	62341410	8850	8850	8850	8850	0
233	20240521	145600	62341410	8850	8850	8850	8850	0
234	20240521	145500	62341410	8850	8850	8850	8850	0
235	20240521	145400	62341410	8850	8850	8850	8850	0
236	20240521	145300	62341410	8850	8850	8850	8850	28
237	20240521	145200	62093610	8850	8850	8850	8850	0
238	20240521	145100	62093610	8850	8850	8850	8850	0
239	20240521	145000	62093610	8850	8850	8850	8850	0
240	20240521	144900	62093610	8850	8850	8850	8850	2
241	20240521	144800	62075910	8880	8880	8880	8880	0
242	20240521	144700	62075910	8880	8880	8880	8880	1
243	20240521	144600	62067030	8880	8880	8880	8880	0
244	20240521	144500	62067030	8880	8880	8880	8880	1
245	20240521	144400	62058150	8860	8860	8860	8860	719
246	20240521	144300	55687810	8880	8880	8880	8880	0
247	20240521	144200	55687810	8880	8880	8880	8880	0
248	20240521	144100	55687810	8880	8880	8880	8880	0
249	20240521	144000	55687810	8880	8880	8880	8880	0
250	20240521	143900	55687810	8880	8880	8880	8880	0
251	20240521	143800	55687810	8880	8880	8880	8880	0
252	20240521	143700	55687810	8880	8880	8880	8880	0
253	20240521	143600	55687810	8880	8880	8880	8880	0
254	20240521	143500	55687810	8880	8880	8880	8880	0
255	20240521	143400	55687810	8880	8880	8880	8880	0
256	20240521	143300	55687810	8880	8880	8880	8880	1
257	20240521	143200	55678930	8860	8860	8860	8860	0
258	20240521	143100	55678930	8860	8860	8860	8860	0
259	20240521	143000	55678930	8860	8860	8860	8860	0
260	20240521	142900	55678930	8860	8860	8860	8860	0
261	20240521	142800	55678930	8860	8860	8860	8860	0
262	20240521	142700	55678930	8860	8860	8860	8860	0
263	20240521	142600	55678930	8860	8860	8860	8860	0
264	20240521	142500	55678930	8860	8860	8860	8860	0
265	20240521	142400	55678930	8860	8860	8860	8860	0
266	20240521	142300	55678930	8860	8860	8860	8860	0
267	20240521	142200	55678930	8860	8860	8860	8860	0
268	20240521	142100	55678930	8860	8860	8860	8860	0
269	20240521	142000	55678930	8860	8860	8860	8860	0
270	20240521	141900	55678930	8860	8840	8860	8840	174
271	20240521	141800	54140730	8850	8850	8850	8850	0
272	20240521	141700	54140730	8850	8850	8850	8850	0
273	20240521	141600	54140730	8850	8850	8850	8850	0
274	20240521	141500	54140730	8850	8850	8850	8850	1
275	20240521	141400	54131880	8860	8860	8860	8860	0
276	20240521	141300	54131880	8860	8860	8860	8860	0
277	20240521	141200	54131880	8860	8860	8860	8860	1
278	20240521	141100	54123020	8850	8850	8850	8850	0
279	20240521	141000	54123020	8850	8850	8850	8850	0
280	20240521	140900	54123020	8850	8850	8850	8850	0
281	20240521	140800	54123020	8850	8850	8850	8850	0
282	20240521	140700	54123020	8850	8850	8850	8850	0
283	20240521	140600	54123020	8850	8850	8850	8850	1
284	20240521	140500	54114170	8850	8850	8850	8850	0
285	20240521	140400	54114170	8850	8850	8850	8850	0
286	20240521	140300	54114170	8850	8850	8850	8850	0
287	20240521	140200	54114170	8850	8850	8850	8850	0
288	20240521	140100	54114170	8850	8850	8850	8850	0
289	20240521	140000	54114170	8850	8850	8850	8850	0
290	20240521	135900	54114170	8850	8850	8850	8850	0
291	20240521	135800	54114170	8850	8850	8850	8850	0
292	20240521	135700	54114170	8850	8850	8850	8850	0
293	20240521	135600	54114170	8850	8850	8850	8850	0
294	20240521	135500	54114170	8850	8850	8850	8850	0
295	20240521	135400	54114170	8850	8850	8850	8850	0
296	20240521	135300	54114170	8850	8850	8850	8850	0
297	20240521	135200	54114170	8850	8850	8850	8850	0
298	20240521	135100	54114170	8850	8850	8850	8850	0
299	20240521	135000	54114170	8850	8850	8850	8850	0
300	20240521	134900	54114170	8850	8850	8850	8850	0
301	20240521	134800	54114170	8850	8850	8850	8850	0
302	20240521	134700	54114170	8850	8850	8850	8850	0
303	20240521	134600	54114170	8850	8850	8850	8850	9
304	20240521	134500	54034520	8840	8840	8840	8840	0
305	20240521	134400	54034520	8840	8840	8840	8840	0
306	20240521	134300	54034520	8840	8840	8840	8840	1
307	20240521	134200	54025680	8840	8840	8840	8840	0
308	20240521	134100	54025680	8840	8840	8840	8840	0
309	20240521	134000	54025680	8840	8840	8840	8840	0
310	20240521	133900	54025680	8840	8840	8840	8840	1
311	20240521	133800	54016840	8850	8850	8850	8850	1
312	20240521	133700	54007990	8860	8860	8860	8860	0
313	20240521	133600	54007990	8860	8860	8860	8860	0
314	20240521	133500	54007990	8860	8860	8860	8860	0
315	20240521	133400	54007990	8860	8860	8860	8860	1
316	20240521	133300	53999130	8840	8840	8840	8840	176
317	20240521	133200	52443290	8840	8840	8840	8840	0
318	20240521	133100	52443290	8840	8840	8840	8840	0
319	20240521	133000	52443290	8840	8840	8840	8840	1
320	20240521	132900	52434450	8850	8850	8850	8850	0
321	20240521	132800	52434450	8850	8850	8850	8850	0
322	20240521	132700	52434450	8850	8850	8850	8850	5
323	20240521	132600	52390200	8850	8850	8850	8850	0
324	20240521	132500	52390200	8850	8850	8850	8850	0
325	20240521	132400	52390200	8850	8850	8850	8850	5
326	20240521	132300	52345950	8850	8850	8850	8850	9
327	20240521	132200	52266300	8850	8850	8850	8850	4
328	20240521	132100	52230900	8860	8860	8860	8860	0
329	20240521	132000	52230900	8860	8850	8860	8850	5
330	20240521	131900	52186630	8850	8850	8850	8850	6
331	20240521	131800	52133530	8850	8860	8860	8850	1305
332	20240521	131700	40572730	8860	8860	8860	8860	0
333	20240521	131600	40572730	8860	8860	8860	8860	1
334	20240521	131500	40563870	8870	8870	8870	8870	0
335	20240521	131400	40563870	8870	8870	8870	8870	0
336	20240521	131300	40563870	8870	8870	8870	8870	6
337	20240521	131200	40510650	8890	8890	8890	8890	0
338	20240521	131100	40510650	8890	8890	8890	8890	0
339	20240521	131000	40510650	8890	8890	8890	8890	0
340	20240521	130900	40510650	8890	8890	8890	8890	0
341	20240521	130800	40510650	8890	8890	8890	8890	0
342	20240521	130700	40510650	8890	8890	8890	8890	0
343	20240521	130600	40510650	8890	8890	8890	8890	0
344	20240521	130500	40510650	8890	8890	8890	8890	5
345	20240521	130400	40466200	8910	8910	8910	8910	0
346	20240521	130300	40466200	8910	8910	8910	8910	0
347	20240521	130200	40466200	8910	8910	8910	8910	0
348	20240521	130100	40466200	8910	8910	8910	8910	19
349	20240521	130000	40296910	8910	8910	8910	8910	0
350	20240521	125900	40296910	8910	8910	8910	8910	1
351	20240521	125800	40288000	8900	8900	8900	8900	0
352	20240521	125700	40288000	8900	8900	8900	8900	0
353	20240521	125600	40288000	8900	8900	8900	8900	0
354	20240521	125500	40288000	8900	8900	8900	8900	0
355	20240521	125400	40288000	8900	8900	8900	8900	0
356	20240521	125300	40288000	8900	8900	8900	8900	56
357	20240521	125200	39789600	8890	8890	8890	8890	0
358	20240521	125100	39789600	8890	8890	8890	8890	0
359	20240521	125000	39789600	8890	8890	8890	8890	0
360	20240521	124900	39789600	8890	8890	8890	8890	0
361	20240521	124800	39789600	8890	8890	8890	8890	0
362	20240521	124700	39789600	8890	8890	8890	8890	0
363	20240521	124600	39789600	8890	8890	8890	8890	0
364	20240521	124500	39789600	8890	8890	8890	8890	0
365	20240521	124400	39789600	8890	8890	8890	8890	0
366	20240521	124300	39789600	8890	8890	8890	8890	0
367	20240521	124200	39789600	8890	8890	8890	8890	0
368	20240521	124100	39789600	8890	8890	8890	8890	0
369	20240521	124000	39789600	8890	8890	8890	8890	0
370	20240521	123900	39789600	8890	8890	8890	8890	0
371	20240521	123800	39789600	8890	8890	8890	8890	0
372	20240521	123700	39789600	8890	8890	8890	8890	0
373	20240521	123600	39789600	8890	8890	8890	8890	0
374	20240521	123500	39789600	8890	8890	8890	8890	0
375	20240521	123400	39789600	8890	8890	8890	8890	0
376	20240521	123300	39789600	8890	8890	8890	8890	0
377	20240521	123200	39789600	8890	8890	8890	8890	0
378	20240521	123100	39789600	8890	8890	8890	8890	0
379	20240521	123000	39789600	8890	8890	8890	8890	0
380	20240521	122900	39789600	8890	8890	8890	8890	0
381	20240521	122800	39789600	8890	8890	8890	8890	0
382	20240521	122700	39789600	8890	8890	8890	8890	0
383	20240521	122600	39789600	8890	8890	8890	8890	0
384	20240521	122500	39789600	8890	8890	8890	8890	0
385	20240521	122400	39789600	8890	8890	8890	8890	0
386	20240521	122300	39789600	8890	8890	8890	8890	0
387	20240521	122200	39789600	8890	8890	8890	8890	0
388	20240521	122100	39789600	8890	8890	8890	8890	0
389	20240521	122000	39789600	8890	8890	8890	8890	0
390	20240521	121900	39789600	8890	8890	8890	8890	0
391	20240521	121800	39789600	8890	8890	8890	8890	0
392	20240521	121700	39789600	8890	8890	8890	8890	0
393	20240521	121600	39789600	8890	8890	8890	8890	0
394	20240521	121500	39789600	8890	8890	8890	8890	10
395	20240521	121400	39700700	8900	8900	8900	8900	10
396	20240521	121300	39611700	8910	8910	8910	8910	0
397	20240521	121200	39611700	8910	8910	8910	8910	0
398	20240521	121100	39611700	8910	8910	8910	8910	0
399	20240521	121000	39611700	8910	8910	8910	8910	0
400	20240521	120900	39611700	8910	8910	8910	8910	0
401	20240521	120800	39611700	8910	8910	8910	8910	0
402	20240521	120700	39611700	8910	8910	8910	8910	2
403	20240521	120600	39593880	8860	8860	8860	8860	0
404	20240521	120500	39593880	8860	8860	8860	8860	31
405	20240521	120400	39319220	8870	8870	8870	8870	0
406	20240521	120300	39319220	8870	8870	8870	8870	0
407	20240521	120200	39319220	8870	8870	8870	8870	0
408	20240521	120100	39319220	8870	8880	8880	8870	5
409	20240521	120000	39274860	8880	8880	8880	8880	0
410	20240521	115900	39274860	8880	8880	8880	8880	0
411	20240521	115800	39274860	8880	8880	8880	8880	0
412	20240521	115700	39274860	8880	8880	8880	8880	613
413	20240521	115600	33831420	8910	8910	8910	8910	0
414	20240521	115500	33831420	8910	8910	8910	8910	0
415	20240521	115400	33831420	8910	8910	8910	8910	0
416	20240521	115300	33831420	8910	8910	8910	8910	0
417	20240521	115200	33831420	8910	8910	8910	8910	0
418	20240521	115100	33831420	8910	8910	8910	8910	1
419	20240521	115000	33822510	8890	8890	8890	8890	0
420	20240521	114900	33822510	8890	8890	8890	8890	0
421	20240521	114800	33822510	8890	8890	8890	8890	0
422	20240521	114700	33822510	8890	8890	8890	8890	0
423	20240521	114600	33822510	8890	8890	8890	8890	0
424	20240521	114500	33822510	8890	8890	8890	8890	0
425	20240521	114400	33822510	8890	8890	8890	8890	0
426	20240521	114300	33822510	8890	8890	8890	8890	0
427	20240521	114200	33822510	8890	8890	8890	8890	0
428	20240521	114100	33822510	8890	8890	8890	8890	0
429	20240521	114000	33822510	8890	8890	8890	8890	0
430	20240521	113900	33822510	8890	8890	8890	8890	33
431	20240521	113800	33529140	8910	8910	8910	8910	0
432	20240521	113700	33529140	8910	8910	8910	8910	0
433	20240521	113600	33529140	8910	8910	8910	8910	0
434	20240521	113500	33529140	8910	8910	8910	8910	0
435	20240521	113400	33529140	8910	8910	8910	8910	0
436	20240521	113300	33529140	8910	8910	8910	8910	0
437	20240521	113200	33529140	8910	8910	8910	8910	0
438	20240521	113100	33529140	8910	8910	8910	8910	1
439	20240521	113000	33520230	8890	8890	8890	8890	136
440	20240521	112900	32311190	8920	8920	8920	8920	0
441	20240521	112800	32311190	8920	8920	8920	8920	0
442	20240521	112700	32311190	8920	8920	8920	8920	0
443	20240521	112600	32311190	8920	8920	8920	8920	0
444	20240521	112500	32311190	8920	8920	8920	8920	0
445	20240521	112400	32311190	8920	8920	8920	8920	0
446	20240521	112300	32311190	8920	8920	8920	8920	0
447	20240521	112200	32311190	8920	8920	8920	8920	0
448	20240521	112100	32311190	8920	8920	8920	8920	0
449	20240521	112000	32311190	8920	8920	8920	8920	0
450	20240521	111900	32311190	8920	8920	8920	8920	0
451	20240521	111800	32311190	8920	8920	8920	8920	0
452	20240521	111700	32311190	8920	8920	8920	8920	0
453	20240521	111600	32311190	8920	8920	8920	8920	0
454	20240521	111500	32311190	8920	8920	8920	8920	0
455	20240521	111400	32311190	8920	8920	8920	8920	0
456	20240521	111300	32311190	8920	8920	8920	8920	0
457	20240521	111200	32311190	8920	8920	8920	8920	0
458	20240521	111100	32311190	8920	8910	8920	8910	2
459	20240521	111000	32293360	8890	8890	8890	8890	0
460	20240521	110900	32293360	8890	8890	8890	8890	0
461	20240521	110800	32293360	8890	8890	8890	8890	0
462	20240521	110700	32293360	8890	8890	8890	8890	0
463	20240521	110600	32293360	8890	8890	8890	8890	0
464	20240521	110500	32293360	8890	8890	8890	8890	0
465	20240521	110400	32293360	8890	8890	8890	8890	0
466	20240521	110300	32293360	8890	8890	8890	8890	0
467	20240521	110200	32293360	8890	8890	8890	8890	0
468	20240521	110100	32293360	8890	8890	8890	8890	0
469	20240521	110000	32293360	8890	8890	8890	8890	211
470	20240521	105900	30417570	8920	8920	8920	8920	0
471	20240521	105800	30417570	8920	8920	8920	8920	0
472	20240521	105700	30417570	8920	8920	8920	8920	0
473	20240521	105600	30417570	8920	8920	8920	8920	0
474	20240521	105500	30417570	8920	8920	8920	8920	0
475	20240521	105400	30417570	8920	8920	8920	8920	0
476	20240521	105300	30417570	8920	8920	8920	8920	0
477	20240521	105200	30417570	8920	8920	8920	8920	2
478	20240521	105100	30399730	8890	8890	8890	8890	0
479	20240521	105000	30399730	8890	8920	8920	8890	1148
480	20240521	104900	20188730	8930	8930	8930	8930	0
481	20240521	104800	20188730	8930	8930	8930	8930	0
482	20240521	104700	20188730	8930	8930	8930	8930	0
483	20240521	104600	20188730	8930	8930	8930	8930	0
484	20240521	104500	20188730	8930	8930	8930	8930	0
485	20240521	104400	20188730	8930	8930	8930	8930	0
486	20240521	104300	20188730	8930	8930	8930	8930	0
487	20240521	104200	20188730	8930	8930	8930	8930	0
488	20240521	104100	20188730	8930	8930	8930	8930	0
489	20240521	104000	20188730	8930	8930	8930	8930	0
490	20240521	103900	20188730	8930	8930	8930	8930	0
491	20240521	103800	20188730	8930	8930	8930	8930	0
492	20240521	103700	20188730	8930	8930	8930	8930	0
493	20240521	103600	20188730	8930	8930	8930	8930	78
494	20240521	103500	19492190	8930	8930	8930	8930	0
495	20240521	103400	19492190	8930	8930	8930	8930	0
496	20240521	103300	19492190	8930	8930	8930	8930	0
497	20240521	103200	19492190	8930	8930	8930	8930	0
498	20240521	103100	19492190	8930	8930	8930	8930	500
499	20240521	103000	15027190	8890	8890	8890	8890	0
500	20240521	102900	15027190	8890	8890	8890	8890	0
501	20240521	102800	15027190	8890	8890	8890	8890	0
502	20240521	102700	15027190	8890	8890	8890	8890	0
503	20240521	102600	15027190	8890	8890	8890	8890	0
504	20240521	102500	15027190	8890	8890	8890	8890	0
505	20240521	102400	15027190	8890	8890	8890	8890	0
506	20240521	102300	15027190	8890	8890	8890	8890	0
507	20240521	102200	15027190	8890	8890	8890	8890	0
508	20240521	102100	15027190	8890	8890	8890	8890	0
509	20240521	102000	15027190	8890	8890	8890	8890	0
510	20240521	101900	15027190	8890	8890	8890	8890	1
511	20240521	101800	15018300	8930	8930	8930	8930	0
512	20240521	101700	15018300	8930	8930	8930	8930	0
513	20240521	101600	15018300	8930	8930	8930	8930	0
514	20240521	101500	15018300	8930	8930	8930	8930	0
515	20240521	101400	15018300	8930	8930	8930	8930	0
516	20240521	101300	15018300	8930	8930	8930	8930	0
517	20240521	101200	15018300	8930	8930	8930	8930	0
518	20240521	101100	15018300	8930	8930	8930	8930	0
519	20240521	101000	15018300	8930	8930	8930	8930	0
520	20240521	100900	15018300	8930	8930	8930	8930	0
521	20240521	100800	15018300	8930	8930	8930	8930	0
522	20240521	100700	15018300	8930	8930	8930	8930	0
523	20240521	100600	15018300	8930	8930	8930	8930	0
524	20240521	100500	15018300	8930	8930	8930	8930	0
525	20240521	100400	15018300	8930	8930	8930	8930	0
526	20240521	100300	15018300	8930	8930	8930	8930	0
527	20240521	100200	15018300	8930	8930	8930	8930	2
528	20240521	100100	15000440	8930	8930	8930	8930	5
529	20240521	100000	14955790	8930	8930	8930	8930	0
530	20240521	095900	14955790	8930	8930	8930	8930	0
531	20240521	095800	14955790	8930	8930	8930	8930	0
532	20240521	095700	14955790	8930	8930	8930	8930	0
533	20240521	095600	14955790	8930	8930	8930	8930	0
534	20240521	095500	14955790	8930	8930	8930	8930	0
535	20240521	095400	14955790	8930	8930	8930	8930	0
536	20240521	095300	14955790	8930	8930	8930	8930	0
537	20240521	095200	14955790	8930	8930	8930	8930	0
538	20240521	095100	14955790	8930	8930	8930	8930	0
539	20240521	095000	14955790	8930	8930	8930	8930	0
540	20240521	094900	14955790	8930	8930	8930	8930	0
541	20240521	094800	14955790	8930	8930	8930	8930	5
542	20240521	094700	14911140	8930	8930	8930	8930	1
543	20240521	094600	14902210	8850	8850	8850	8850	0
544	20240521	094500	14902210	8850	8850	8850	8850	0
545	20240521	094400	14902210	8850	8850	8850	8850	3
546	20240521	094300	14875660	8940	8940	8940	8940	0
547	20240521	094200	14875660	8940	8940	8940	8940	0
548	20240521	094100	14875660	8940	8940	8940	8940	0
549	20240521	094000	14875660	8940	8940	8940	8940	1
550	20240521	093900	14866720	8940	8940	8940	8940	0
551	20240521	093800	14866720	8940	8940	8940	8940	0
552	20240521	093700	14866720	8940	8940	8940	8940	0
553	20240521	093600	14866720	8940	8940	8940	8940	0
554	20240521	093500	14866720	8940	8940	8940	8940	0
555	20240521	093400	14866720	8940	8940	8940	8940	0
556	20240521	093300	14866720	8940	8940	8940	8940	0
557	20240521	093200	14866720	8940	8940	8940	8940	0
558	20240521	093100	14866720	8940	8940	8940	8940	0
559	20240521	093000	14866720	8940	8940	8940	8940	1
560	20240521	092900	14857780	8950	8950	8950	8950	0
561	20240521	092800	14857780	8950	8950	8950	8950	0
562	20240521	092700	14857780	8950	8950	8950	8950	0
563	20240521	092600	14857780	8950	8950	8950	8950	0
564	20240521	092500	14857780	8950	8950	8950	8950	0
565	20240521	092400	14857780	8950	8950	8950	8950	0
566	20240521	092300	14857780	8950	8950	8950	8950	0
567	20240521	092200	14857780	8950	8950	8950	8950	1
568	20240521	092100	14848830	8950	8950	8950	8950	0
569	20240521	092000	14848830	8950	8950	8950	8950	0
570	20240521	091900	14848830	8950	8950	8950	8950	1
571	20240521	091800	14839880	8950	8950	8950	8950	0
572	20240521	091700	14839880	8950	8950	8950	8950	0
573	20240521	091600	14839880	8950	8950	8950	8950	0
574	20240521	091500	14839880	8950	8940	8950	8940	152
575	20240521	091400	13480480	8950	8950	8950	8950	243
576	20240521	091300	11305630	8950	8930	8960	8930	501
577	20240521	091200	6823370	8930	8930	8930	8930	411
578	20240521	091100	3153140	8900	8930	8930	8900	159
579	20240521	091000	1735040	8930	8930	8930	8930	0
580	20240521	090900	1735040	8930	8930	8930	8930	0
581	20240521	090800	1735040	8930	8930	8930	8930	0
582	20240521	090700	1735040	8930	8930	8930	8930	0
583	20240521	090600	1735040	8930	8930	8930	8930	0
584	20240521	090500	1735040	8930	8930	8930	8930	0
585	20240521	090400	1735040	8930	8930	8930	8930	0
586	20240521	090300	1735040	8930	8940	8940	8930	11
587	20240521	090200	1636800	8880	8880	8880	8880	0
588	20240521	090100	1636800	8880	8880	8880	8880	0
589	20240521	090000	1636800	8880	8950	8950	8880	183