KissMeData/066900/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	194200	30905340	2945	2945	2945	2945	2560
3	20240509	194100	30905340	2945	2945	2945	2945	0
4	20240509	194000	30905340	2945	2945	2945	2945	0
5	20240509	193900	30905340	2945	2945	2945	2945	0
6	20240509	193800	30905340	2945	2945	2945	2945	0
7	20240509	193700	30905340	2945	2945	2945	2945	0
8	20240509	193600	30905340	2945	2945	2945	2945	0
9	20240509	193500	30905340	2945	2945	2945	2945	0
10	20240509	193400	30905340	2945	2945	2945	2945	0
11	20240509	193300	30905340	2945	2945	2945	2945	0
12	20240509	193200	30905340	2945	2945	2945	2945	0
13	20240509	193100	30905340	2945	2945	2945	2945	0
14	20240509	193000	30905340	2945	2945	2945	2945	0
15	20240509	192900	30905340	2945	2945	2945	2945	0
16	20240509	192800	30905340	2945	2945	2945	2945	0
17	20240509	192700	30905340	2945	2945	2945	2945	0
18	20240509	192600	30905340	2945	2945	2945	2945	0
19	20240509	192500	30905340	2945	2945	2945	2945	0
20	20240509	192400	30905340	2945	2945	2945	2945	0
21	20240509	192300	30905340	2945	2945	2945	2945	0
22	20240509	192200	30905340	2945	2945	2945	2945	0
23	20240509	192100	30905340	2945	2945	2945	2945	0
24	20240509	192000	30905340	2945	2945	2945	2945	0
25	20240509	191900	30905340	2945	2945	2945	2945	0
26	20240509	191800	30905340	2945	2945	2945	2945	0
27	20240509	191700	30905340	2945	2945	2945	2945	0
28	20240509	191600	30905340	2945	2945	2945	2945	0
29	20240509	191500	30905340	2945	2945	2945	2945	0
30	20240509	191400	30905340	2945	2945	2945	2945	0
31	20240509	191300	30905340	2945	2945	2945	2945	0
32	20240509	191200	30905340	2945	2945	2945	2945	2560
33	20240509	191100	30905340	2945	2945	2945	2945	0
34	20240509	191000	30905340	2945	2945	2945	2945	0
35	20240509	190900	30905340	2945	2945	2945	2945	0
36	20240509	190800	30905340	2945	2945	2945	2945	0
37	20240509	190700	30905340	2945	2945	2945	2945	0
38	20240509	190600	30905340	2945	2945	2945	2945	0
39	20240509	190500	30905340	2945	2945	2945	2945	0
40	20240509	190400	30905340	2945	2945	2945	2945	0
41	20240509	190300	30905340	2945	2945	2945	2945	0
42	20240509	190200	30905340	2945	2945	2945	2945	0
43	20240509	190100	30905340	2945	2945	2945	2945	0
44	20240509	190000	30905340	2945	2945	2945	2945	0
45	20240509	185900	30905340	2945	2945	2945	2945	0
46	20240509	185800	30905340	2945	2945	2945	2945	0
47	20240509	185700	30905340	2945	2945	2945	2945	0
48	20240509	185600	30905340	2945	2945	2945	2945	0
49	20240509	185500	30905340	2945	2945	2945	2945	0
50	20240509	185400	30905340	2945	2945	2945	2945	0
51	20240509	185300	30905340	2945	2945	2945	2945	0
52	20240509	185200	30905340	2945	2945	2945	2945	0
53	20240509	185100	30905340	2945	2945	2945	2945	0
54	20240509	185000	30905340	2945	2945	2945	2945	0
55	20240509	184900	30905340	2945	2945	2945	2945	0
56	20240509	184800	30905340	2945	2945	2945	2945	0
57	20240509	184700	30905340	2945	2945	2945	2945	0
58	20240509	184600	30905340	2945	2945	2945	2945	0
59	20240509	184500	30905340	2945	2945	2945	2945	0
60	20240509	184400	30905340	2945	2945	2945	2945	0
61	20240509	184300	30905340	2945	2945	2945	2945	0
62	20240509	184200	30905340	2945	2945	2945	2945	2560
63	20240509	184100	30905340	2945	2945	2945	2945	0
64	20240509	184000	30905340	2945	2945	2945	2945	0
65	20240509	183900	30905340	2945	2945	2945	2945	0
66	20240509	183800	30905340	2945	2945	2945	2945	0
67	20240509	183700	30905340	2945	2945	2945	2945	0
68	20240509	183600	30905340	2945	2945	2945	2945	0
69	20240509	183500	30905340	2945	2945	2945	2945	0
70	20240509	183400	30905340	2945	2945	2945	2945	0
71	20240509	183300	30905340	2945	2945	2945	2945	0
72	20240509	183200	30905340	2945	2945	2945	2945	0
73	20240509	183100	30905340	2945	2945	2945	2945	0
74	20240509	183000	30905340	2945	2945	2945	2945	0
75	20240509	182900	30905340	2945	2945	2945	2945	0
76	20240509	182800	30905340	2945	2945	2945	2945	0
77	20240509	182700	30905340	2945	2945	2945	2945	0
78	20240509	182600	30905340	2945	2945	2945	2945	0
79	20240509	182500	30905340	2945	2945	2945	2945	0
80	20240509	182400	30905340	2945	2945	2945	2945	0
81	20240509	182300	30905340	2945	2945	2945	2945	0
82	20240509	182200	30905340	2945	2945	2945	2945	0
83	20240509	182100	30905340	2945	2945	2945	2945	0
84	20240509	182000	30905340	2945	2945	2945	2945	0
85	20240509	181900	30905340	2945	2945	2945	2945	0
86	20240509	181800	30905340	2945	2945	2945	2945	0
87	20240509	181700	30905340	2945	2945	2945	2945	0
88	20240509	181600	30905340	2945	2945	2945	2945	0
89	20240509	181500	30905340	2945	2945	2945	2945	0
90	20240509	181400	30905340	2945	2945	2945	2945	0
91	20240509	181300	30905340	2945	2945	2945	2945	0
92	20240509	181200	30905340	2945	2945	2945	2945	2560
93	20240509	181100	30905340	2945	2945	2945	2945	0
94	20240509	181000	30905340	2945	2945	2945	2945	0
95	20240509	180900	30905340	2945	2945	2945	2945	0
96	20240509	180800	30905340	2945	2945	2945	2945	0
97	20240509	180700	30905340	2945	2945	2945	2945	0
98	20240509	180600	30905340	2945	2945	2945	2945	0
99	20240509	180500	30905340	2945	2945	2945	2945	0
100	20240509	180400	30905340	2945	2945	2945	2945	0
101	20240509	180300	30905340	2945	2945	2945	2945	0
102	20240509	180200	30905340	2945	2945	2945	2945	0
103	20240509	180100	30905340	2945	2945	2945	2945	0
104	20240509	180000	30905340	2945	2945	2945	2945	0
105	20240509	175900	30905340	2945	2945	2945	2945	0
106	20240509	175800	30905340	2945	2945	2945	2945	0
107	20240509	175700	30905340	2945	2945	2945	2945	0
108	20240509	175600	30905340	2945	2945	2945	2945	0
109	20240509	175500	30905340	2945	2945	2945	2945	0
110	20240509	175400	30905340	2945	2945	2945	2945	0
111	20240509	175300	30905340	2945	2945	2945	2945	0
112	20240509	175200	30905340	2945	2945	2945	2945	0
113	20240509	175100	30905340	2945	2945	2945	2945	0
114	20240509	175000	30905340	2945	2945	2945	2945	0
115	20240509	174900	30905340	2945	2945	2945	2945	0
116	20240509	174800	30905340	2945	2945	2945	2945	0
117	20240509	174700	30905340	2945	2945	2945	2945	0
118	20240509	174600	30905340	2945	2945	2945	2945	0
119	20240509	174500	30905340	2945	2945	2945	2945	0
120	20240509	174400	30905340	2945	2945	2945	2945	0
121	20240509	174300	30905340	2945	2945	2945	2945	0
122	20240509	174200	30905340	2945	2945	2945	2945	2560
123	20240509	174100	30905340	2945	2945	2945	2945	0
124	20240509	174000	30905340	2945	2945	2945	2945	0
125	20240509	173900	30905340	2945	2945	2945	2945	0
126	20240509	173800	30905340	2945	2945	2945	2945	0
127	20240509	173700	30905340	2945	2945	2945	2945	0
128	20240509	173600	30905340	2945	2945	2945	2945	0
129	20240509	173500	30905340	2945	2945	2945	2945	0
130	20240509	173400	30905340	2945	2945	2945	2945	0
131	20240509	173300	30905340	2945	2945	2945	2945	0
132	20240509	173200	30905340	2945	2945	2945	2945	0
133	20240509	173100	30905340	2945	2945	2945	2945	0
134	20240509	173000	30905340	2945	2945	2945	2945	0
135	20240509	172900	30905340	2945	2945	2945	2945	0
136	20240509	172800	30905340	2945	2945	2945	2945	0
137	20240509	172700	30905340	2945	2945	2945	2945	0
138	20240509	172600	30905340	2945	2945	2945	2945	0
139	20240509	172500	30905340	2945	2945	2945	2945	0
140	20240509	172400	30905340	2945	2945	2945	2945	0
141	20240509	172300	30905340	2945	2945	2945	2945	0
142	20240509	172200	30905340	2945	2945	2945	2945	0
143	20240509	172100	30905340	2945	2945	2945	2945	0
144	20240509	172000	30905340	2945	2945	2945	2945	0
145	20240509	171900	30905340	2945	2945	2945	2945	0
146	20240509	171800	30905340	2945	2945	2945	2945	0
147	20240509	171700	30905340	2945	2945	2945	2945	0
148	20240509	171600	30905340	2945	2945	2945	2945	0
149	20240509	171500	30905340	2945	2945	2945	2945	0
150	20240509	171400	30905340	2945	2945	2945	2945	0
151	20240509	171300	30905340	2945	2945	2945	2945	0
152	20240509	171200	30905340	2945	2945	2945	2945	2560
153	20240509	171100	30905340	2945	2945	2945	2945	0
154	20240509	171000	30905340	2945	2945	2945	2945	0
155	20240509	170900	30905340	2945	2945	2945	2945	0
156	20240509	170800	30905340	2945	2945	2945	2945	0
157	20240509	170700	30905340	2945	2945	2945	2945	0
158	20240509	170600	30905340	2945	2945	2945	2945	0
159	20240509	170500	30905340	2945	2945	2945	2945	0
160	20240509	170400	30905340	2945	2945	2945	2945	0
161	20240509	170300	30905340	2945	2945	2945	2945	0
162	20240509	170200	30905340	2945	2945	2945	2945	0
163	20240509	170100	30905340	2945	2945	2945	2945	0
164	20240509	170000	30905340	2945	2945	2945	2945	0
165	20240509	165900	30905340	2945	2945	2945	2945	0
166	20240509	165800	30905340	2945	2945	2945	2945	0
167	20240509	165700	30905340	2945	2945	2945	2945	0
168	20240509	165600	30905340	2945	2945	2945	2945	0
169	20240509	165500	30905340	2945	2945	2945	2945	0
170	20240509	165400	30905340	2945	2945	2945	2945	0
171	20240509	165300	30905340	2945	2945	2945	2945	0
172	20240509	165200	30905340	2945	2945	2945	2945	0
173	20240509	165100	30905340	2945	2945	2945	2945	0
174	20240509	165000	30905340	2945	2945	2945	2945	0
175	20240509	164900	30905340	2945	2945	2945	2945	0
176	20240509	164800	30905340	2945	2945	2945	2945	0
177	20240509	164700	30905340	2945	2945	2945	2945	0
178	20240509	164600	30905340	2945	2945	2945	2945	0
179	20240509	164500	30905340	2945	2945	2945	2945	0
180	20240509	164400	30905340	2945	2945	2945	2945	0
181	20240509	164300	30905340	2945	2945	2945	2945	0
182	20240509	164200	30905340	2945	2945	2945	2945	2560
183	20240509	164100	30905340	2945	2945	2945	2945	0
184	20240509	164000	30905340	2945	2945	2945	2945	0
185	20240509	163900	30905340	2945	2945	2945	2945	0
186	20240509	163800	30905340	2945	2945	2945	2945	0
187	20240509	163700	30905340	2945	2945	2945	2945	0
188	20240509	163600	30905340	2945	2945	2945	2945	0
189	20240509	163500	30905340	2945	2945	2945	2945	0
190	20240509	163400	30905340	2945	2945	2945	2945	0
191	20240509	163300	30905340	2945	2945	2945	2945	0
192	20240509	163200	30905340	2945	2945	2945	2945	0
193	20240509	163100	30905340	2945	2945	2945	2945	0
194	20240509	163000	30905340	2945	2945	2945	2945	0
195	20240509	162900	30905340	2945	2945	2945	2945	0
196	20240509	162800	30905340	2945	2945	2945	2945	0
197	20240509	162700	30905340	2945	2945	2945	2945	0
198	20240509	162600	30905340	2945	2945	2945	2945	0
199	20240509	162500	30905340	2945	2945	2945	2945	0
200	20240509	162400	30905340	2945	2945	2945	2945	0
201	20240509	162300	30905340	2945	2945	2945	2945	0
202	20240509	162200	30905340	2945	2945	2945	2945	0
203	20240509	162100	30905340	2945	2945	2945	2945	0
204	20240509	162000	30905340	2945	2945	2945	2945	0
205	20240509	161900	30905340	2945	2945	2945	2945	0
206	20240509	161800	30905340	2945	2945	2945	2945	0
207	20240509	161700	30905340	2945	2945	2945	2945	0
208	20240509	161600	30905340	2945	2945	2945	2945	0
209	20240509	161500	30905340	2945	2945	2945	2945	0
210	20240509	161400	30905340	2945	2945	2945	2945	0
211	20240509	161300	30905340	2945	2945	2945	2945	0
212	20240509	161200	30905340	2945	2945	2945	2945	2560
213	20240509	161100	30905340	2945	2945	2945	2945	0
214	20240509	161000	30905340	2945	2945	2945	2945	0
215	20240509	160900	30905340	2945	2945	2945	2945	0
216	20240509	160800	30905340	2945	2945	2945	2945	0
217	20240509	160700	30905340	2945	2945	2945	2945	0
218	20240509	160600	30905340	2945	2945	2945	2945	0
219	20240509	160500	30905340	2945	2945	2945	2945	0
220	20240509	160400	30905340	2945	2945	2945	2945	0
221	20240509	160300	30905340	2945	2945	2945	2945	0
222	20240509	160200	30905340	2945	2945	2945	2945	0
223	20240509	160100	30905340	2945	2945	2945	2945	0
224	20240509	160000	30905340	2945	2945	2945	2945	0
225	20240509	155900	30905340	2945	2945	2945	2945	0
226	20240509	155800	30905340	2945	2945	2945	2945	0
227	20240509	155700	30905340	2945	2945	2945	2945	0
228	20240509	155600	30905340	2945	2945	2945	2945	0
229	20240509	155500	30905340	2945	2945	2945	2945	0
230	20240509	155400	30905340	2945	2945	2945	2945	0
231	20240509	155300	30905340	2945	2945	2945	2945	0
232	20240509	155200	30905340	2945	2945	2945	2945	0
233	20240509	155100	30905340	2945	2945	2945	2945	0
234	20240509	155000	30905340	2945	2945	2945	2945	0
235	20240509	154900	30905340	2945	2945	2945	2945	0
236	20240509	154800	30905340	2945	2945	2945	2945	0
237	20240509	154700	30905340	2945	2945	2945	2945	0
238	20240509	154600	30905340	2945	2945	2945	2945	0
239	20240509	154500	30905340	2945	2945	2945	2945	0
240	20240509	154400	30905340	2945	2945	2945	2945	0
241	20240509	154300	30905340	2945	2945	2945	2945	0
242	20240509	154200	30905340	2945	2945	2945	2945	2560
243	20240509	154100	30905340	2945	2945	2945	2945	0
244	20240509	154000	30905340	2945	2945	2945	2945	0
245	20240509	153900	30905340	2945	2945	2945	2945	0
246	20240509	153800	30905340	2945	2945	2945	2945	0
247	20240509	153700	30905340	2945	2945	2945	2945	0
248	20240509	153600	30905340	2945	2945	2945	2945	0
249	20240509	153500	30905340	2945	2945	2945	2945	0
250	20240509	153400	30905340	2945	2945	2945	2945	0
251	20240509	153300	30905340	2945	2945	2945	2945	0
252	20240509	153200	30905340	2945	2945	2945	2945	0
253	20240509	153100	30905340	2945	2945	2945	2945	0
254	20240509	153000	30905340	2945	2945	2945	2945	2560
255	20240509	152900	23366140	2935	2935	2935	2935	0
256	20240509	152800	23366140	2935	2935	2935	2935	0
257	20240509	152700	23366140	2935	2935	2935	2935	0
258	20240509	152600	23366140	2935	2935	2935	2935	0
259	20240509	152500	23366140	2935	2935	2935	2935	0
260	20240509	152400	23366140	2935	2935	2935	2935	0
261	20240509	152300	23366140	2935	2935	2935	2935	0
262	20240509	152200	23366140	2935	2935	2935	2935	0
263	20240509	152100	23366140	2935	2935	2935	2935	0
264	20240509	152000	23366140	2935	2935	2935	2935	0
265	20240509	151900	23366140	2935	2930	2935	2930	3
266	20240509	151800	23357345	2935	2940	2940	2935	22
267	20240509	151700	23292680	2940	2940	2940	2940	0
268	20240509	151600	23292680	2940	2920	2940	2920	275
269	20240509	151500	22486795	2925	2925	2925	2925	0
270	20240509	151400	22486795	2925	2905	2925	2905	202
271	20240509	151300	21899965	2895	2895	2895	2895	300
272	20240509	151200	21031465	2890	2890	2890	2890	648
273	20240509	151100	19158745	2890	2890	2890	2890	0
274	20240509	151000	19158745	2890	2885	2890	2885	342
275	20240509	150900	18171575	2910	2910	2910	2910	0
276	20240509	150800	18171575	2910	2910	2910	2910	0
277	20240509	150700	18171575	2910	2910	2910	2910	0
278	20240509	150600	18171575	2910	2910	2910	2910	0
279	20240509	150500	18171575	2910	2910	2910	2910	0
280	20240509	150400	18171575	2910	2910	2910	2910	0
281	20240509	150300	18171575	2910	2910	2910	2910	0
282	20240509	150200	18171575	2910	2910	2910	2910	0
283	20240509	150100	18171575	2910	2910	2910	2910	0
284	20240509	150000	18171575	2910	2910	2910	2910	0
285	20240509	145900	18171575	2910	2905	2910	2905	10
286	20240509	145800	18142515	2905	2885	2905	2885	30
287	20240509	145700	18055885	2885	2890	2890	2885	674
288	20240509	145600	16110390	2920	2920	2920	2920	0
289	20240509	145500	16110390	2920	2920	2920	2920	0
290	20240509	145400	16110390	2920	2920	2920	2920	0
291	20240509	145300	16110390	2920	2920	2920	2920	0
292	20240509	145200	16110390	2920	2920	2920	2920	0
293	20240509	145100	16110390	2920	2920	2920	2920	0
294	20240509	145000	16110390	2920	2920	2920	2920	0
295	20240509	144900	16110390	2920	2920	2920	2920	0
296	20240509	144800	16110390	2920	2920	2920	2920	0
297	20240509	144700	16110390	2920	2920	2920	2920	2
298	20240509	144600	16104550	2880	2880	2880	2880	0
299	20240509	144500	16104550	2880	2880	2880	2880	0
300	20240509	144400	16104550	2880	2880	2880	2880	0
301	20240509	144300	16104550	2880	2880	2880	2880	0
302	20240509	144200	16104550	2880	2920	2930	2880	3136
303	20240509	144100	6990365	2920	2920	2920	2920	0
304	20240509	144000	6990365	2920	2920	2920	2920	0
305	20240509	143900	6990365	2920	2920	2920	2920	0
306	20240509	143800	6990365	2920	2920	2920	2920	0
307	20240509	143700	6990365	2920	2920	2920	2920	0
308	20240509	143600	6990365	2920	2920	2920	2920	0
309	20240509	143500	6990365	2920	2920	2920	2920	0
310	20240509	143400	6990365	2920	2920	2920	2920	0
311	20240509	143300	6990365	2920	2920	2920	2920	0
312	20240509	143200	6990365	2920	2920	2920	2920	0
313	20240509	143100	6990365	2920	2920	2920	2920	0
314	20240509	143000	6990365	2920	2920	2920	2920	0
315	20240509	142900	6990365	2920	2920	2920	2920	0
316	20240509	142800	6990365	2920	2920	2920	2920	0
317	20240509	142700	6990365	2920	2920	2920	2920	0
318	20240509	142600	6990365	2920	2920	2920	2920	0
319	20240509	142500	6990365	2920	2920	2920	2920	0
320	20240509	142400	6990365	2920	2920	2920	2920	0
321	20240509	142300	6990365	2920	2920	2920	2920	0
322	20240509	142200	6990365	2920	2920	2920	2920	0
323	20240509	142100	6990365	2920	2920	2920	2920	2
324	20240509	142000	6984525	2920	2920	2920	2920	0
325	20240509	141900	6984525	2920	2920	2920	2920	0
326	20240509	141800	6984525	2920	2915	2920	2915	3
327	20240509	141700	6975770	2920	2920	2920	2920	0
328	20240509	141600	6975770	2920	2920	2920	2920	0
329	20240509	141500	6975770	2920	2920	2920	2920	0
330	20240509	141400	6975770	2920	2920	2920	2920	0
331	20240509	141300	6975770	2920	2920	2920	2920	0
332	20240509	141200	6975770	2920	2920	2920	2920	0
333	20240509	141100	6975770	2920	2920	2920	2920	0
334	20240509	141000	6975770	2920	2920	2920	2920	0
335	20240509	140900	6975770	2920	2920	2920	2920	0
336	20240509	140800	6975770	2920	2920	2920	2920	0
337	20240509	140700	6975770	2920	2920	2920	2920	0
338	20240509	140600	6975770	2920	2920	2920	2920	0
339	20240509	140500	6975770	2920	2920	2920	2920	0
340	20240509	140400	6975770	2920	2920	2920	2920	0
341	20240509	140300	6975770	2920	2920	2920	2920	0
342	20240509	140200	6975770	2920	2920	2920	2920	0
343	20240509	140100	6975770	2920	2920	2920	2920	0
344	20240509	140000	6975770	2920	2905	2920	2905	433
345	20240509	135900	5712815	2920	2920	2920	2920	0
346	20240509	135800	5712815	2920	2920	2920	2920	0
347	20240509	135700	5712815	2920	2920	2920	2920	0
348	20240509	135600	5712815	2920	2920	2920	2920	0
349	20240509	135500	5712815	2920	2920	2920	2920	0
350	20240509	135400	5712815	2920	2920	2920	2920	0
351	20240509	135300	5712815	2920	2920	2920	2920	0
352	20240509	135200	5712815	2920	2920	2920	2920	0
353	20240509	135100	5712815	2920	2920	2920	2920	0
354	20240509	135000	5712815	2920	2920	2920	2920	0
355	20240509	134900	5712815	2920	2920	2920	2920	0
356	20240509	134800	5712815	2920	2920	2920	2920	0
357	20240509	134700	5712815	2920	2920	2920	2920	0
358	20240509	134600	5712815	2920	2920	2920	2920	0
359	20240509	134500	5712815	2920	2920	2920	2920	0
360	20240509	134400	5712815	2920	2920	2920	2920	0
361	20240509	134300	5712815	2920	2920	2920	2920	0
362	20240509	134200	5712815	2920	2920	2920	2920	0
363	20240509	134100	5712815	2920	2920	2920	2920	0
364	20240509	134000	5712815	2920	2920	2920	2920	0
365	20240509	133900	5712815	2920	2920	2920	2920	0
366	20240509	133800	5712815	2920	2920	2920	2920	0
367	20240509	133700	5712815	2920	2920	2920	2920	0
368	20240509	133600	5712815	2920	2920	2920	2920	0
369	20240509	133500	5712815	2920	2920	2920	2920	0
370	20240509	133400	5712815	2920	2920	2920	2920	0
371	20240509	133300	5712815	2920	2920	2920	2920	0
372	20240509	133200	5712815	2920	2920	2920	2920	0
373	20240509	133100	5712815	2920	2920	2920	2920	0
374	20240509	133000	5712815	2920	2920	2920	2920	0
375	20240509	132900	5712815	2920	2920	2920	2920	0
376	20240509	132800	5712815	2920	2920	2920	2920	0
377	20240509	132700	5712815	2920	2920	2920	2920	0
378	20240509	132600	5712815	2920	2920	2920	2920	0
379	20240509	132500	5712815	2920	2920	2920	2920	0
380	20240509	132400	5712815	2920	2920	2920	2920	0
381	20240509	132300	5712815	2920	2920	2920	2920	0
382	20240509	132200	5712815	2920	2920	2920	2920	0
383	20240509	132100	5712815	2920	2920	2920	2920	0
384	20240509	132000	5712815	2920	2920	2920	2920	0
385	20240509	131900	5712815	2920	2920	2920	2920	0
386	20240509	131800	5712815	2920	2920	2920	2920	0
387	20240509	131700	5712815	2920	2920	2920	2920	0
388	20240509	131600	5712815	2920	2920	2920	2920	0
389	20240509	131500	5712815	2920	2920	2920	2920	0
390	20240509	131400	5712815	2920	2920	2920	2920	0
391	20240509	131300	5712815	2920	2910	2920	2910	50
392	20240509	131200	5567035	2915	2915	2915	2915	0
393	20240509	131100	5567035	2915	2915	2915	2915	0
394	20240509	131000	5567035	2915	2915	2915	2915	0
395	20240509	130900	5567035	2915	2915	2915	2915	0
396	20240509	130800	5567035	2915	2915	2915	2915	0
397	20240509	130700	5567035	2915	2915	2915	2915	0
398	20240509	130600	5567035	2915	2915	2915	2915	0
399	20240509	130500	5567035	2915	2915	2915	2915	0
400	20240509	130400	5567035	2915	2915	2915	2915	0
401	20240509	130300	5567035	2915	2915	2915	2915	0
402	20240509	130200	5567035	2915	2915	2915	2915	0
403	20240509	130100	5567035	2915	2915	2915	2915	0
404	20240509	130000	5567035	2915	2915	2915	2915	0
405	20240509	125900	5567035	2915	2915	2915	2915	0
406	20240509	125800	5567035	2915	2915	2915	2915	0
407	20240509	125700	5567035	2915	2915	2915	2915	0
408	20240509	125600	5567035	2915	2915	2915	2915	0
409	20240509	125500	5567035	2915	2915	2915	2915	5
410	20240509	125400	5552460	2915	2915	2915	2915	0
411	20240509	125300	5552460	2915	2915	2915	2915	0
412	20240509	125200	5552460	2915	2915	2915	2915	0
413	20240509	125100	5552460	2915	2915	2915	2915	0
414	20240509	125000	5552460	2915	2915	2915	2915	0
415	20240509	124900	5552460	2915	2915	2915	2915	0
416	20240509	124800	5552460	2915	2915	2915	2915	0
417	20240509	124700	5552460	2915	2915	2915	2915	0
418	20240509	124600	5552460	2915	2915	2915	2915	0
419	20240509	124500	5552460	2915	2915	2915	2915	0
420	20240509	124400	5552460	2915	2915	2915	2915	0
421	20240509	124300	5552460	2915	2915	2915	2915	0
422	20240509	124200	5552460	2915	2915	2915	2915	0
423	20240509	124100	5552460	2915	2915	2915	2915	0
424	20240509	124000	5552460	2915	2905	2915	2905	3
425	20240509	123900	5543735	2900	2900	2900	2900	0
426	20240509	123800	5543735	2900	2900	2900	2900	0
427	20240509	123700	5543735	2900	2900	2900	2900	0
428	20240509	123600	5543735	2900	2900	2900	2900	0
429	20240509	123500	5543735	2900	2900	2900	2900	0
430	20240509	123400	5543735	2900	2900	2900	2900	0
431	20240509	123300	5543735	2900	2900	2900	2900	46
432	20240509	123200	5410335	2910	2910	2910	2910	0
433	20240509	123100	5410335	2910	2910	2910	2910	4
434	20240509	123000	5398695	2915	2915	2915	2915	0
435	20240509	122900	5398695	2915	2915	2915	2915	0
436	20240509	122800	5398695	2915	2915	2915	2915	300
437	20240509	122700	4524195	2915	2915	2915	2915	0
438	20240509	122600	4524195	2915	2915	2915	2915	0
439	20240509	122500	4524195	2915	2915	2915	2915	0
440	20240509	122400	4524195	2915	2915	2915	2915	1
441	20240509	122300	4521280	2910	2910	2910	2910	0
442	20240509	122200	4521280	2910	2910	2910	2910	0
443	20240509	122100	4521280	2910	2910	2910	2910	0
444	20240509	122000	4521280	2910	2910	2910	2910	0
445	20240509	121900	4521280	2910	2910	2910	2910	0
446	20240509	121800	4521280	2910	2910	2910	2910	0
447	20240509	121700	4521280	2910	2910	2910	2910	0
448	20240509	121600	4521280	2910	2910	2910	2910	0
449	20240509	121500	4521280	2910	2910	2910	2910	0
450	20240509	121400	4521280	2910	2910	2910	2910	0
451	20240509	121300	4521280	2910	2910	2910	2910	0
452	20240509	121200	4521280	2910	2910	2910	2910	0
453	20240509	121100	4521280	2910	2910	2910	2910	0
454	20240509	121000	4521280	2910	2910	2910	2910	0
455	20240509	120900	4521280	2910	2910	2910	2910	0
456	20240509	120800	4521280	2910	2910	2910	2910	0
457	20240509	120700	4521280	2910	2910	2910	2910	0
458	20240509	120600	4521280	2910	2910	2910	2910	0
459	20240509	120500	4521280	2910	2910	2910	2910	0
460	20240509	120400	4521280	2910	2910	2910	2910	0
461	20240509	120300	4521280	2910	2910	2910	2910	0
462	20240509	120200	4521280	2910	2910	2910	2910	0
463	20240509	120100	4521280	2910	2910	2910	2910	0
464	20240509	120000	4521280	2910	2910	2910	2910	0
465	20240509	115900	4521280	2910	2910	2910	2910	0
466	20240509	115800	4521280	2910	2910	2910	2910	0
467	20240509	115700	4521280	2910	2910	2910	2910	1
468	20240509	115600	4518370	2915	2915	2915	2915	0
469	20240509	115500	4518370	2915	2915	2915	2915	0
470	20240509	115400	4518370	2915	2915	2915	2915	0
471	20240509	115300	4518370	2915	2915	2915	2915	0
472	20240509	115200	4518370	2915	2915	2915	2915	0
473	20240509	115100	4518370	2915	2915	2915	2915	0
474	20240509	115000	4518370	2915	2915	2915	2915	0
475	20240509	114900	4518370	2915	2915	2915	2915	0
476	20240509	114800	4518370	2915	2915	2915	2915	0
477	20240509	114700	4518370	2915	2915	2915	2915	0
478	20240509	114600	4518370	2915	2915	2915	2915	0
479	20240509	114500	4518370	2915	2915	2915	2915	2
480	20240509	114400	4512540	2915	2915	2915	2915	1
481	20240509	114300	4509625	2910	2910	2910	2910	0
482	20240509	114200	4509625	2910	2910	2910	2910	0
483	20240509	114100	4509625	2910	2910	2910	2910	1
484	20240509	114000	4506715	2910	2910	2910	2910	1
485	20240509	113900	4503805	2920	2920	2920	2920	0
486	20240509	113800	4503805	2920	2920	2920	2920	0
487	20240509	113700	4503805	2920	2920	2920	2920	0
488	20240509	113600	4503805	2920	2920	2920	2920	0
489	20240509	113500	4503805	2920	2920	2920	2920	0
490	20240509	113400	4503805	2920	2920	2920	2920	0
491	20240509	113300	4503805	2920	2920	2920	2920	0
492	20240509	113200	4503805	2920	2920	2920	2920	0
493	20240509	113100	4503805	2920	2920	2920	2920	0
494	20240509	113000	4503805	2920	2920	2920	2920	0
495	20240509	112900	4503805	2920	2920	2920	2920	0
496	20240509	112800	4503805	2920	2920	2920	2920	0
497	20240509	112700	4503805	2920	2920	2920	2920	0
498	20240509	112600	4503805	2920	2920	2920	2920	0
499	20240509	112500	4503805	2920	2920	2920	2920	0
500	20240509	112400	4503805	2920	2920	2920	2920	0
501	20240509	112300	4503805	2920	2920	2920	2920	0
502	20240509	112200	4503805	2920	2920	2920	2920	0
503	20240509	112100	4503805	2920	2920	2920	2920	0
504	20240509	112000	4503805	2920	2920	2920	2920	0
505	20240509	111900	4503805	2920	2920	2920	2920	0
506	20240509	111800	4503805	2920	2920	2920	2920	0
507	20240509	111700	4503805	2920	2920	2920	2920	0
508	20240509	111600	4503805	2920	2920	2920	2920	0
509	20240509	111500	4503805	2920	2920	2920	2920	0
510	20240509	111400	4503805	2920	2920	2920	2920	0
511	20240509	111300	4503805	2920	2920	2920	2920	0
512	20240509	111200	4503805	2920	2920	2920	2920	0
513	20240509	111100	4503805	2920	2920	2920	2920	0
514	20240509	111000	4503805	2920	2920	2920	2920	0
515	20240509	110900	4503805	2920	2920	2920	2920	0
516	20240509	110800	4503805	2920	2920	2920	2920	0
517	20240509	110700	4503805	2920	2920	2920	2920	0
518	20240509	110600	4503805	2920	2920	2920	2920	0
519	20240509	110500	4503805	2920	2920	2920	2920	0
520	20240509	110400	4503805	2920	2920	2920	2920	0
521	20240509	110300	4503805	2920	2920	2920	2920	0
522	20240509	110200	4503805	2920	2920	2920	2920	0
523	20240509	110100	4503805	2920	2920	2920	2920	0
524	20240509	110000	4503805	2920	2920	2920	2920	0
525	20240509	105900	4503805	2920	2920	2920	2920	0
526	20240509	105800	4503805	2920	2920	2920	2920	0
527	20240509	105700	4503805	2920	2920	2920	2920	0
528	20240509	105600	4503805	2920	2920	2920	2920	0
529	20240509	105500	4503805	2920	2920	2920	2920	0
530	20240509	105400	4503805	2920	2920	2920	2920	0
531	20240509	105300	4503805	2920	2920	2920	2920	0
532	20240509	105200	4503805	2920	2920	2920	2920	0
533	20240509	105100	4503805	2920	2920	2920	2920	0
534	20240509	105000	4503805	2920	2920	2920	2920	0
535	20240509	104900	4503805	2920	2920	2920	2920	0
536	20240509	104800	4503805	2920	2920	2920	2920	0
537	20240509	104700	4503805	2920	2920	2920	2920	0
538	20240509	104600	4503805	2920	2920	2920	2920	0
539	20240509	104500	4503805	2920	2920	2920	2920	0
540	20240509	104400	4503805	2920	2920	2920	2920	0
541	20240509	104300	4503805	2920	2920	2920	2920	0
542	20240509	104200	4503805	2920	2920	2920	2920	0
543	20240509	104100	4503805	2920	2920	2920	2920	0
544	20240509	104000	4503805	2920	2910	2920	2910	88
545	20240509	103900	4247605	2910	2900	2910	2900	100
546	20240509	103800	3956930	2905	2905	2905	2905	0
547	20240509	103700	3956930	2905	2905	2905	2905	0
548	20240509	103600	3956930	2905	2905	2905	2905	0
549	20240509	103500	3956930	2905	2905	2905	2905	0
550	20240509	103400	3956930	2905	2905	2905	2905	0
551	20240509	103300	3956930	2905	2905	2905	2905	0
552	20240509	103200	3956930	2905	2905	2905	2905	0
553	20240509	103100	3956930	2905	2905	2905	2905	0
554	20240509	103000	3956930	2905	2905	2905	2905	0
555	20240509	102900	3956930	2905	2905	2905	2905	0
556	20240509	102800	3956930	2905	2905	2905	2905	0
557	20240509	102700	3956930	2905	2905	2905	2905	0
558	20240509	102600	3956930	2905	2905	2905	2905	0
559	20240509	102500	3956930	2905	2885	2905	2885	182
560	20240509	102400	3431330	2885	2885	2885	2885	2
561	20240509	102300	3425560	2880	2880	2880	2880	1
562	20240509	102200	3422680	2885	2885	2885	2885	0
563	20240509	102100	3422680	2885	2885	2885	2885	100
564	20240509	102000	3134180	2885	2885	2885	2885	71
565	20240509	101900	2929345	2885	2885	2885	2885	0
566	20240509	101800	2929345	2885	2885	2885	2885	0
567	20240509	101700	2929345	2885	2885	2885	2885	0
568	20240509	101600	2929345	2885	2885	2885	2885	0
569	20240509	101500	2929345	2885	2885	2885	2885	0
570	20240509	101400	2929345	2885	2885	2885	2885	0
571	20240509	101300	2929345	2885	2885	2885	2885	0
572	20240509	101200	2929345	2885	2885	2885	2885	0
573	20240509	101100	2929345	2885	2885	2885	2885	1
574	20240509	101000	2926460	2885	2885	2885	2885	0
575	20240509	100900	2926460	2885	2885	2885	2885	0
576	20240509	100800	2926460	2885	2885	2885	2885	0
577	20240509	100700	2926460	2885	2885	2885	2885	0
578	20240509	100600	2926460	2885	2885	2885	2885	0
579	20240509	100500	2926460	2885	2885	2885	2885	0
580	20240509	100400	2926460	2885	2885	2885	2885	0
581	20240509	100300	2926460	2885	2885	2885	2885	0
582	20240509	100200	2926460	2885	2885	2885	2885	0
583	20240509	100100	2926460	2885	2885	2885	2885	2
584	20240509	100000	2920690	2875	2875	2875	2875	6
585	20240509	095900	2903440	2885	2885	2885	2885	0
586	20240509	095800	2903440	2885	2885	2885	2885	0
587	20240509	095700	2903440	2885	2885	2885	2885	0
588	20240509	095600	2903440	2885	2885	2885	2885	1
589	20240509	095500	2900555	2885	2885	2885	2885	1
590	20240509	095400	2897670	2885	2880	2885	2880	53
591	20240509	095300	2745025	2875	2875	2875	2875	418
592	20240509	095200	1543275	2880	2880	2880	2880	118
593	20240509	095100	1203435	2885	2885	2885	2885	20
594	20240509	095000	1145735	2890	2890	2890	2890	0
595	20240509	094900	1145735	2890	2890	2890	2890	104
596	20240509	094800	845175	2895	2895	2895	2895	0
597	20240509	094700	845175	2895	2895	2895	2895	0
598	20240509	094600	845175	2895	2895	2895	2895	0
599	20240509	094500	845175	2895	2895	2895	2895	0
600	20240509	094400	845175	2895	2895	2895	2895	0
601	20240509	094300	845175	2895	2895	2895	2895	95
602	20240509	094200	570150	2900	2900	2900	2900	0
603	20240509	094100	570150	2900	2900	2900	2900	0
604	20240509	094000	570150	2900	2900	2900	2900	0
605	20240509	093900	570150	2900	2900	2900	2900	0
606	20240509	093800	570150	2900	2900	2900	2900	0
607	20240509	093700	570150	2900	2900	2900	2900	0
608	20240509	093600	570150	2900	2900	2900	2900	0
609	20240509	093500	570150	2900	2900	2900	2900	0
610	20240509	093400	570150	2900	2900	2900	2900	0
611	20240509	093300	570150	2900	2900	2900	2900	0
612	20240509	093200	570150	2900	2900	2900	2900	0
613	20240509	093100	570150	2900	2900	2900	2900	0
614	20240509	093000	570150	2900	2900	2900	2900	0
615	20240509	092900	570150	2900	2900	2900	2900	0
616	20240509	092800	570150	2900	2900	2900	2900	0
617	20240509	092700	570150	2900	2900	2900	2900	0
618	20240509	092600	570150	2900	2900	2900	2900	0
619	20240509	092500	570150	2900	2900	2900	2900	0
620	20240509	092400	570150	2900	2900	2900	2900	0
621	20240509	092300	570150	2900	2900	2900	2900	0
622	20240509	092200	570150	2900	2900	2900	2900	0
623	20240509	092100	570150	2900	2900	2900	2900	0
624	20240509	092000	570150	2900	2900	2900	2900	0
625	20240509	091900	570150	2900	2900	2900	2900	0
626	20240509	091800	570150	2900	2900	2900	2900	0
627	20240509	091700	570150	2900	2900	2900	2900	0
628	20240509	091600	570150	2900	2900	2900	2900	0
629	20240509	091500	570150	2900	2900	2900	2900	0
630	20240509	091400	570150	2900	2900	2900	2900	0
631	20240509	091300	570150	2900	2900	2900	2900	0
632	20240509	091200	570150	2900	2900	2900	2900	5
633	20240509	091100	555650	2900	2900	2900	2900	0
634	20240509	091000	555650	2900	2900	2900	2900	0
635	20240509	090900	555650	2900	2900	2900	2900	0
636	20240509	090800	555650	2900	2900	2900	2900	0
637	20240509	090700	555650	2900	2900	2900	2900	0
638	20240509	090600	555650	2900	2900	2900	2900	0
639	20240509	090500	555650	2900	2900	2900	2900	0
640	20240509	090400	555650	2900	2900	2900	2900	0
641	20240509	090300	555650	2900	2900	2900	2900	0
642	20240509	090200	555650	2900	2900	2900	2900	0
643	20240509	090100	555650	2900	2900	2900	2900	0
644	20240509	090000	555650	2900	2910	2910	2900	191