KissMeData/066900/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	194200	126811010	2985	2985	2985	2985	1343
3	20240510	194100	126811010	2985	2985	2985	2985	0
4	20240510	194000	126811010	2985	2985	2985	2985	0
5	20240510	193900	126811010	2985	2985	2985	2985	0
6	20240510	193800	126811010	2985	2985	2985	2985	0
7	20240510	193700	126811010	2985	2985	2985	2985	0
8	20240510	193600	126811010	2985	2985	2985	2985	0
9	20240510	193500	126811010	2985	2985	2985	2985	0
10	20240510	193400	126811010	2985	2985	2985	2985	0
11	20240510	193300	126811010	2985	2985	2985	2985	0
12	20240510	193200	126811010	2985	2985	2985	2985	0
13	20240510	193100	126811010	2985	2985	2985	2985	0
14	20240510	193000	126811010	2985	2985	2985	2985	0
15	20240510	192900	126811010	2985	2985	2985	2985	0
16	20240510	192800	126811010	2985	2985	2985	2985	0
17	20240510	192700	126811010	2985	2985	2985	2985	0
18	20240510	192600	126811010	2985	2985	2985	2985	0
19	20240510	192500	126811010	2985	2985	2985	2985	0
20	20240510	192400	126811010	2985	2985	2985	2985	0
21	20240510	192300	126811010	2985	2985	2985	2985	0
22	20240510	192200	126811010	2985	2985	2985	2985	0
23	20240510	192100	126811010	2985	2985	2985	2985	0
24	20240510	192000	126811010	2985	2985	2985	2985	0
25	20240510	191900	126811010	2985	2985	2985	2985	0
26	20240510	191800	126811010	2985	2985	2985	2985	0
27	20240510	191700	126811010	2985	2985	2985	2985	0
28	20240510	191600	126811010	2985	2985	2985	2985	0
29	20240510	191500	126811010	2985	2985	2985	2985	0
30	20240510	191400	126811010	2985	2985	2985	2985	0
31	20240510	191300	126811010	2985	2985	2985	2985	0
32	20240510	191200	126811010	2985	2985	2985	2985	1343
33	20240510	191100	126811010	2985	2985	2985	2985	0
34	20240510	191000	126811010	2985	2985	2985	2985	0
35	20240510	190900	126811010	2985	2985	2985	2985	0
36	20240510	190800	126811010	2985	2985	2985	2985	0
37	20240510	190700	126811010	2985	2985	2985	2985	0
38	20240510	190600	126811010	2985	2985	2985	2985	0
39	20240510	190500	126811010	2985	2985	2985	2985	0
40	20240510	190400	126811010	2985	2985	2985	2985	0
41	20240510	190300	126811010	2985	2985	2985	2985	0
42	20240510	190200	126811010	2985	2985	2985	2985	0
43	20240510	190100	126811010	2985	2985	2985	2985	0
44	20240510	190000	126811010	2985	2985	2985	2985	0
45	20240510	185900	126811010	2985	2985	2985	2985	0
46	20240510	185800	126811010	2985	2985	2985	2985	0
47	20240510	185700	126811010	2985	2985	2985	2985	0
48	20240510	185600	126811010	2985	2985	2985	2985	0
49	20240510	185500	126811010	2985	2985	2985	2985	0
50	20240510	185400	126811010	2985	2985	2985	2985	0
51	20240510	185300	126811010	2985	2985	2985	2985	0
52	20240510	185200	126811010	2985	2985	2985	2985	0
53	20240510	185100	126811010	2985	2985	2985	2985	0
54	20240510	185000	126811010	2985	2985	2985	2985	0
55	20240510	184900	126811010	2985	2985	2985	2985	0
56	20240510	184800	126811010	2985	2985	2985	2985	0
57	20240510	184700	126811010	2985	2985	2985	2985	0
58	20240510	184600	126811010	2985	2985	2985	2985	0
59	20240510	184500	126811010	2985	2985	2985	2985	0
60	20240510	184400	126811010	2985	2985	2985	2985	0
61	20240510	184300	126811010	2985	2985	2985	2985	0
62	20240510	184200	126811010	2985	2985	2985	2985	1343
63	20240510	184100	126811010	2985	2985	2985	2985	0
64	20240510	184000	126811010	2985	2985	2985	2985	0
65	20240510	183900	126811010	2985	2985	2985	2985	0
66	20240510	183800	126811010	2985	2985	2985	2985	0
67	20240510	183700	126811010	2985	2985	2985	2985	0
68	20240510	183600	126811010	2985	2985	2985	2985	0
69	20240510	183500	126811010	2985	2985	2985	2985	0
70	20240510	183400	126811010	2985	2985	2985	2985	0
71	20240510	183300	126811010	2985	2985	2985	2985	0
72	20240510	183200	126811010	2985	2985	2985	2985	0
73	20240510	183100	126811010	2985	2985	2985	2985	0
74	20240510	183000	126811010	2985	2985	2985	2985	0
75	20240510	182900	126811010	2985	2985	2985	2985	0
76	20240510	182800	126811010	2985	2985	2985	2985	0
77	20240510	182700	126811010	2985	2985	2985	2985	0
78	20240510	182600	126811010	2985	2985	2985	2985	0
79	20240510	182500	126811010	2985	2985	2985	2985	0
80	20240510	182400	126811010	2985	2985	2985	2985	0
81	20240510	182300	126811010	2985	2985	2985	2985	0
82	20240510	182200	126811010	2985	2985	2985	2985	0
83	20240510	182100	126811010	2985	2985	2985	2985	0
84	20240510	182000	126811010	2985	2985	2985	2985	0
85	20240510	181900	126811010	2985	2985	2985	2985	0
86	20240510	181800	126811010	2985	2985	2985	2985	0
87	20240510	181700	126811010	2985	2985	2985	2985	0
88	20240510	181600	126811010	2985	2985	2985	2985	0
89	20240510	181500	126811010	2985	2985	2985	2985	0
90	20240510	181400	126811010	2985	2985	2985	2985	0
91	20240510	181300	126811010	2985	2985	2985	2985	0
92	20240510	181200	126811010	2985	2985	2985	2985	1343
93	20240510	181100	126811010	2985	2985	2985	2985	0
94	20240510	181000	126811010	2985	2985	2985	2985	0
95	20240510	180900	126811010	2985	2985	2985	2985	0
96	20240510	180800	126811010	2985	2985	2985	2985	0
97	20240510	180700	126811010	2985	2985	2985	2985	0
98	20240510	180600	126811010	2985	2985	2985	2985	0
99	20240510	180500	126811010	2985	2985	2985	2985	0
100	20240510	180400	126811010	2985	2985	2985	2985	0
101	20240510	180300	126811010	2985	2985	2985	2985	0
102	20240510	180200	126811010	2985	2985	2985	2985	0
103	20240510	180100	126811010	2985	2985	2985	2985	0
104	20240510	180000	126811010	2985	2985	2985	2985	0
105	20240510	175900	126811010	2985	2985	2985	2985	0
106	20240510	175800	126811010	2985	2985	2985	2985	0
107	20240510	175700	126811010	2985	2985	2985	2985	0
108	20240510	175600	126811010	2985	2985	2985	2985	0
109	20240510	175500	126811010	2985	2985	2985	2985	0
110	20240510	175400	126811010	2985	2985	2985	2985	0
111	20240510	175300	126811010	2985	2985	2985	2985	0
112	20240510	175200	126811010	2985	2985	2985	2985	0
113	20240510	175100	126811010	2985	2985	2985	2985	0
114	20240510	175000	126811010	2985	2985	2985	2985	0
115	20240510	174900	126811010	2985	2985	2985	2985	0
116	20240510	174800	126811010	2985	2985	2985	2985	0
117	20240510	174700	126811010	2985	2985	2985	2985	0
118	20240510	174600	126811010	2985	2985	2985	2985	0
119	20240510	174500	126811010	2985	2985	2985	2985	0
120	20240510	174400	126811010	2985	2985	2985	2985	0
121	20240510	174300	126811010	2985	2985	2985	2985	0
122	20240510	174200	126811010	2985	2985	2985	2985	1343
123	20240510	174100	126811010	2985	2985	2985	2985	0
124	20240510	174000	126811010	2985	2985	2985	2985	0
125	20240510	173900	126811010	2985	2985	2985	2985	0
126	20240510	173800	126811010	2985	2985	2985	2985	0
127	20240510	173700	126811010	2985	2985	2985	2985	0
128	20240510	173600	126811010	2985	2985	2985	2985	0
129	20240510	173500	126811010	2985	2985	2985	2985	0
130	20240510	173400	126811010	2985	2985	2985	2985	0
131	20240510	173300	126811010	2985	2985	2985	2985	0
132	20240510	173200	126811010	2985	2985	2985	2985	0
133	20240510	173100	126811010	2985	2985	2985	2985	0
134	20240510	173000	126811010	2985	2985	2985	2985	0
135	20240510	172900	126811010	2985	2985	2985	2985	0
136	20240510	172800	126811010	2985	2985	2985	2985	0
137	20240510	172700	126811010	2985	2985	2985	2985	0
138	20240510	172600	126811010	2985	2985	2985	2985	0
139	20240510	172500	126811010	2985	2985	2985	2985	0
140	20240510	172400	126811010	2985	2985	2985	2985	0
141	20240510	172300	126811010	2985	2985	2985	2985	0
142	20240510	172200	126811010	2985	2985	2985	2985	0
143	20240510	172100	126811010	2985	2985	2985	2985	0
144	20240510	172000	126811010	2985	2985	2985	2985	0
145	20240510	171900	126811010	2985	2985	2985	2985	0
146	20240510	171800	126811010	2985	2985	2985	2985	0
147	20240510	171700	126811010	2985	2985	2985	2985	0
148	20240510	171600	126811010	2985	2985	2985	2985	0
149	20240510	171500	126811010	2985	2985	2985	2985	0
150	20240510	171400	126811010	2985	2985	2985	2985	0
151	20240510	171300	126811010	2985	2985	2985	2985	0
152	20240510	171200	126811010	2985	2985	2985	2985	1343
153	20240510	171100	126811010	2985	2985	2985	2985	0
154	20240510	171000	126811010	2985	2985	2985	2985	0
155	20240510	170900	126811010	2985	2985	2985	2985	0
156	20240510	170800	126811010	2985	2985	2985	2985	0
157	20240510	170700	126811010	2985	2985	2985	2985	0
158	20240510	170600	126811010	2985	2985	2985	2985	0
159	20240510	170500	126811010	2985	2985	2985	2985	0
160	20240510	170400	126811010	2985	2985	2985	2985	0
161	20240510	170300	126811010	2985	2985	2985	2985	0
162	20240510	170200	126811010	2985	2985	2985	2985	0
163	20240510	170100	126811010	2985	2985	2985	2985	0
164	20240510	170000	126811010	2985	2985	2985	2985	0
165	20240510	165900	126811010	2985	2985	2985	2985	0
166	20240510	165800	126811010	2985	2985	2985	2985	0
167	20240510	165700	126811010	2985	2985	2985	2985	0
168	20240510	165600	126811010	2985	2985	2985	2985	0
169	20240510	165500	126811010	2985	2985	2985	2985	0
170	20240510	165400	126811010	2985	2985	2985	2985	0
171	20240510	165300	126811010	2985	2985	2985	2985	0
172	20240510	165200	126811010	2985	2985	2985	2985	0
173	20240510	165100	126811010	2985	2985	2985	2985	0
174	20240510	165000	126811010	2985	2985	2985	2985	0
175	20240510	164900	126811010	2985	2985	2985	2985	0
176	20240510	164800	126811010	2985	2985	2985	2985	0
177	20240510	164700	126811010	2985	2985	2985	2985	0
178	20240510	164600	126811010	2985	2985	2985	2985	0
179	20240510	164500	126811010	2985	2985	2985	2985	0
180	20240510	164400	126811010	2985	2985	2985	2985	0
181	20240510	164300	126811010	2985	2985	2985	2985	0
182	20240510	164200	126811010	2985	2985	2985	2985	1343
183	20240510	164100	126811010	2985	2985	2985	2985	0
184	20240510	164000	126811010	2985	2985	2985	2985	0
185	20240510	163900	126811010	2985	2985	2985	2985	0
186	20240510	163800	126811010	2985	2985	2985	2985	0
187	20240510	163700	126811010	2985	2985	2985	2985	0
188	20240510	163600	126811010	2985	2985	2985	2985	0
189	20240510	163500	126811010	2985	2985	2985	2985	0
190	20240510	163400	126811010	2985	2985	2985	2985	0
191	20240510	163300	126811010	2985	2985	2985	2985	0
192	20240510	163200	126811010	2985	2985	2985	2985	0
193	20240510	163100	126811010	2985	2985	2985	2985	0
194	20240510	163000	126811010	2985	2985	2985	2985	0
195	20240510	162900	126811010	2985	2985	2985	2985	0
196	20240510	162800	126811010	2985	2985	2985	2985	0
197	20240510	162700	126811010	2985	2985	2985	2985	0
198	20240510	162600	126811010	2985	2985	2985	2985	0
199	20240510	162500	126811010	2985	2985	2985	2985	0
200	20240510	162400	126811010	2985	2985	2985	2985	0
201	20240510	162300	126811010	2985	2985	2985	2985	0
202	20240510	162200	126811010	2985	2985	2985	2985	0
203	20240510	162100	126811010	2985	2985	2985	2985	0
204	20240510	162000	126811010	2985	2985	2985	2985	0
205	20240510	161900	126811010	2985	2985	2985	2985	0
206	20240510	161800	126811010	2985	2985	2985	2985	0
207	20240510	161700	126811010	2985	2985	2985	2985	0
208	20240510	161600	126811010	2985	2985	2985	2985	0
209	20240510	161500	126811010	2985	2985	2985	2985	0
210	20240510	161400	126811010	2985	2985	2985	2985	0
211	20240510	161300	126811010	2985	2985	2985	2985	0
212	20240510	161200	126811010	2985	2985	2985	2985	1343
213	20240510	161100	126811010	2985	2985	2985	2985	0
214	20240510	161000	126811010	2985	2985	2985	2985	0
215	20240510	160900	126811010	2985	2985	2985	2985	0
216	20240510	160800	126811010	2985	2985	2985	2985	0
217	20240510	160700	126811010	2985	2985	2985	2985	0
218	20240510	160600	126811010	2985	2985	2985	2985	0
219	20240510	160500	126811010	2985	2985	2985	2985	0
220	20240510	160400	126811010	2985	2985	2985	2985	0
221	20240510	160300	126811010	2985	2985	2985	2985	0
222	20240510	160200	126811010	2985	2985	2985	2985	0
223	20240510	160100	126811010	2985	2985	2985	2985	0
224	20240510	160000	126811010	2985	2985	2985	2985	0
225	20240510	155900	126811010	2985	2985	2985	2985	0
226	20240510	155800	126811010	2985	2985	2985	2985	0
227	20240510	155700	126811010	2985	2985	2985	2985	0
228	20240510	155600	126811010	2985	2985	2985	2985	0
229	20240510	155500	126811010	2985	2985	2985	2985	0
230	20240510	155400	126811010	2985	2985	2985	2985	0
231	20240510	155300	126811010	2985	2985	2985	2985	0
232	20240510	155200	126811010	2985	2985	2985	2985	0
233	20240510	155100	126811010	2985	2985	2985	2985	0
234	20240510	155000	126811010	2985	2985	2985	2985	0
235	20240510	154900	126811010	2985	2985	2985	2985	0
236	20240510	154800	126811010	2985	2985	2985	2985	0
237	20240510	154700	126811010	2985	2985	2985	2985	0
238	20240510	154600	126811010	2985	2985	2985	2985	0
239	20240510	154500	126811010	2985	2985	2985	2985	0
240	20240510	154400	126811010	2985	2985	2985	2985	0
241	20240510	154300	126811010	2985	2985	2985	2985	0
242	20240510	154200	126811010	2985	2985	2985	2985	1343
243	20240510	154100	126811010	2985	2985	2985	2985	0
244	20240510	154000	126811010	2985	2985	2985	2985	0
245	20240510	153900	126811010	2985	2985	2985	2985	0
246	20240510	153800	126811010	2985	2985	2985	2985	0
247	20240510	153700	126811010	2985	2985	2985	2985	0
248	20240510	153600	126811010	2985	2985	2985	2985	0
249	20240510	153500	126811010	2985	2985	2985	2985	0
250	20240510	153400	126811010	2985	2985	2985	2985	0
251	20240510	153300	126811010	2985	2985	2985	2985	0
252	20240510	153200	126811010	2985	2985	2985	2985	0
253	20240510	153100	126811010	2985	2985	2985	2985	0
254	20240510	153000	126811010	2985	2985	2985	2985	1343
255	20240510	152900	122802155	2985	2985	2985	2985	0
256	20240510	152800	122802155	2985	2985	2985	2985	0
257	20240510	152700	122802155	2985	2985	2985	2985	0
258	20240510	152600	122802155	2985	2985	2985	2985	0
259	20240510	152500	122802155	2985	2985	2985	2985	0
260	20240510	152400	122802155	2985	2985	2985	2985	0
261	20240510	152300	122802155	2985	2985	2985	2985	0
262	20240510	152200	122802155	2985	2985	2985	2985	0
263	20240510	152100	122802155	2985	2985	2985	2985	0
264	20240510	152000	122802155	2985	2985	2985	2985	0
265	20240510	151900	122802155	2985	2985	2985	2985	0
266	20240510	151800	122802155	2985	2975	2985	2975	1315
267	20240510	151700	118888455	2980	2980	2980	2980	0
268	20240510	151600	118888455	2980	2980	2980	2980	0
269	20240510	151500	118888455	2980	2965	2980	2965	3
270	20240510	151400	118879535	2960	2960	2960	2960	0
271	20240510	151300	118879535	2960	2960	2960	2960	0
272	20240510	151200	118879535	2960	2960	2960	2960	0
273	20240510	151100	118879535	2960	2960	2960	2960	0
274	20240510	151000	118879535	2960	2960	2960	2960	1
275	20240510	150900	118876575	2980	2975	2980	2960	4
276	20240510	150800	118864680	2980	2980	2980	2980	0
277	20240510	150700	118864680	2980	2980	2980	2980	0
278	20240510	150600	118864680	2980	2980	2980	2980	0
279	20240510	150500	118864680	2980	2980	2980	2980	0
280	20240510	150400	118864680	2980	2980	2980	2980	0
281	20240510	150300	118864680	2980	2980	2980	2980	0
282	20240510	150200	118864680	2980	2980	2980	2980	0
283	20240510	150100	118864680	2980	2980	2980	2980	0
284	20240510	150000	118864680	2980	2980	2980	2980	0
285	20240510	145900	118864680	2980	2980	2980	2980	0
286	20240510	145800	118864680	2980	2980	2980	2980	0
287	20240510	145700	118864680	2980	2980	2980	2980	200
288	20240510	145600	118268680	2980	2980	2980	2980	0
289	20240510	145500	118268680	2980	2980	2980	2980	0
290	20240510	145400	118268680	2980	2980	2980	2980	0
291	20240510	145300	118268680	2980	2980	2980	2980	0
292	20240510	145200	118268680	2980	2980	2980	2980	0
293	20240510	145100	118268680	2980	2980	2980	2980	1
294	20240510	145000	118265700	2960	2960	2960	2960	0
295	20240510	144900	118265700	2960	2960	2960	2960	1
296	20240510	144800	118262740	2980	2980	2980	2980	0
297	20240510	144700	118262740	2980	2980	2980	2980	0
298	20240510	144600	118262740	2980	2980	2980	2980	0
299	20240510	144500	118262740	2980	2980	2980	2980	0
300	20240510	144400	118262740	2980	2980	2980	2980	0
301	20240510	144300	118262740	2980	2980	2980	2980	0
302	20240510	144200	118262740	2980	2980	2980	2980	0
303	20240510	144100	118262740	2980	2980	2980	2980	0
304	20240510	144000	118262740	2980	2980	2980	2980	2
305	20240510	143900	118256780	2960	2960	2960	2960	2
306	20240510	143800	118250860	2980	2980	2980	2980	0
307	20240510	143700	118250860	2980	2980	2980	2980	0
308	20240510	143600	118250860	2980	2980	2980	2980	0
309	20240510	143500	118250860	2980	2980	2980	2980	0
310	20240510	143400	118250860	2980	2980	2980	2980	2
311	20240510	143300	118244900	2960	2960	2960	2960	644
312	20240510	143200	116338660	2970	2970	2970	2970	0
313	20240510	143100	116338660	2970	2975	2975	2970	90
314	20240510	143000	116071355	2980	2980	2980	2980	0
315	20240510	142900	116071355	2980	2980	2980	2980	0
316	20240510	142800	116071355	2980	2975	2980	2975	3
317	20240510	142700	116062425	2970	2970	2970	2970	314
318	20240510	142600	115129845	2980	2980	2980	2980	0
319	20240510	142500	115129845	2980	2980	2980	2980	0
320	20240510	142400	115129845	2980	2980	2980	2980	0
321	20240510	142300	115129845	2980	2980	2980	2980	0
322	20240510	142200	115129845	2980	2980	2980	2980	0
323	20240510	142100	115129845	2980	2980	2980	2980	0
324	20240510	142000	115129845	2980	2980	2980	2980	0
325	20240510	141900	115129845	2980	2980	2980	2980	0
326	20240510	141800	115129845	2980	2980	2980	2980	0
327	20240510	141700	115129845	2980	2980	2980	2980	0
328	20240510	141600	115129845	2980	2980	2980	2980	0
329	20240510	141500	115129845	2980	2975	2980	2975	3
330	20240510	141400	115120915	2970	2970	2970	2970	0
331	20240510	141300	115120915	2970	2970	2970	2970	0
332	20240510	141200	115120915	2970	2970	2970	2970	0
333	20240510	141100	115120915	2970	2970	2970	2970	0
334	20240510	141000	115120915	2970	2970	2970	2970	1
335	20240510	140900	115117945	2980	2980	2980	2980	0
336	20240510	140800	115117945	2980	2980	2980	2980	28
337	20240510	140700	115034505	2980	2980	2980	2980	0
338	20240510	140600	115034505	2980	2980	2980	2980	0
339	20240510	140500	115034505	2980	2980	2980	2980	0
340	20240510	140400	115034505	2980	2980	2980	2980	0
341	20240510	140300	115034505	2980	2980	2980	2980	0
342	20240510	140200	115034505	2980	2980	2980	2980	0
343	20240510	140100	115034505	2980	2980	2980	2980	2
344	20240510	140000	115028545	2960	2960	2960	2960	242
345	20240510	135900	114312225	2960	2960	2960	2960	0
346	20240510	135800	114312225	2960	2960	2960	2960	0
347	20240510	135700	114312225	2960	2960	2960	2960	256
348	20240510	135600	113554465	2960	2960	2960	2960	0
349	20240510	135500	113554465	2960	2960	2960	2960	257
350	20240510	135400	112793745	2985	2985	2985	2985	0
351	20240510	135300	112793745	2985	2985	2985	2985	0
352	20240510	135200	112793745	2985	2985	2985	2985	0
353	20240510	135100	112793745	2985	2985	2985	2985	0
354	20240510	135000	112793745	2985	2985	2985	2985	0
355	20240510	134900	112793745	2985	2980	2985	2980	32
356	20240510	134800	112698380	2970	2970	2970	2970	0
357	20240510	134700	112698380	2970	2970	2970	2970	0
358	20240510	134600	112698380	2970	2970	2970	2970	0
359	20240510	134500	112698380	2970	2970	2970	2970	0
360	20240510	134400	112698380	2970	2970	2970	2970	0
361	20240510	134300	112698380	2970	2970	2970	2970	171
362	20240510	134200	112190510	2980	2980	2980	2980	0
363	20240510	134100	112190510	2980	2980	2980	2980	0
364	20240510	134000	112190510	2980	2980	2980	2980	0
365	20240510	133900	112190510	2980	2980	2980	2980	0
366	20240510	133800	112190510	2980	2980	2980	2980	0
367	20240510	133700	112190510	2980	2980	2980	2980	0
368	20240510	133600	112190510	2980	2980	2980	2980	0
369	20240510	133500	112190510	2980	2980	2980	2980	0
370	20240510	133400	112190510	2980	2980	2980	2980	0
371	20240510	133300	112190510	2980	2980	2980	2980	0
372	20240510	133200	112190510	2980	2980	2980	2980	0
373	20240510	133100	112190510	2980	2980	2980	2980	0
374	20240510	133000	112190510	2980	2980	2980	2980	0
375	20240510	132900	112190510	2980	2980	2980	2980	500
376	20240510	132800	110700510	2980	2980	2980	2980	0
377	20240510	132700	110700510	2980	2980	2980	2980	0
378	20240510	132600	110700510	2980	2980	2980	2980	0
379	20240510	132500	110700510	2980	2980	2980	2980	0
380	20240510	132400	110700510	2980	2980	2980	2980	0
381	20240510	132300	110700510	2980	2980	2980	2980	0
382	20240510	132200	110700510	2980	2980	2980	2980	0
383	20240510	132100	110700510	2980	2980	2980	2980	0
384	20240510	132000	110700510	2980	2980	2980	2980	0
385	20240510	131900	110700510	2980	2980	2980	2980	0
386	20240510	131800	110700510	2980	2980	2980	2980	0
387	20240510	131700	110700510	2980	2980	2980	2980	0
388	20240510	131600	110700510	2980	2980	2980	2980	0
389	20240510	131500	110700510	2980	2980	2980	2980	0
390	20240510	131400	110700510	2980	2980	2980	2980	0
391	20240510	131300	110700510	2980	2980	2980	2980	0
392	20240510	131200	110700510	2980	2980	2980	2980	0
393	20240510	131100	110700510	2980	2980	2980	2980	0
394	20240510	131000	110700510	2980	2980	2980	2980	0
395	20240510	130900	110700510	2980	2980	2980	2980	0
396	20240510	130800	110700510	2980	2980	2980	2980	0
397	20240510	130700	110700510	2980	2980	2980	2980	0
398	20240510	130600	110700510	2980	2980	2980	2980	0
399	20240510	130500	110700510	2980	2980	2980	2980	0
400	20240510	130400	110700510	2980	2980	2980	2980	0
401	20240510	130300	110700510	2980	2975	2980	2975	2
402	20240510	130200	110694555	2980	2980	2980	2980	0
403	20240510	130100	110694555	2980	2980	2980	2980	0
404	20240510	130000	110694555	2980	2980	2980	2980	0
405	20240510	125900	110694555	2980	2965	2980	2965	3
406	20240510	125800	110685630	2990	2990	2990	2990	0
407	20240510	125700	110685630	2990	2990	2990	2990	0
408	20240510	125600	110685630	2990	2990	2990	2990	0
409	20240510	125500	110685630	2990	2990	2990	2990	0
410	20240510	125400	110685630	2990	2990	2990	2990	0
411	20240510	125300	110685630	2990	2990	2990	2990	0
412	20240510	125200	110685630	2990	2990	2990	2990	0
413	20240510	125100	110685630	2990	2990	2990	2990	0
414	20240510	125000	110685630	2990	2990	2990	2990	309
415	20240510	124900	109761720	2990	2965	2990	2965	4867
416	20240510	124800	95328915	2965	2960	2965	2960	7000
417	20240510	124700	74575955	2960	2960	2960	2960	2
418	20240510	124600	74570035	2955	2955	2955	2955	18
419	20240510	124500	74516845	2955	2955	2955	2955	0
420	20240510	124400	74516845	2955	2955	2955	2955	0
421	20240510	124300	74516845	2955	2950	2955	2950	287
422	20240510	124200	73670185	2950	2950	2950	2950	0
423	20240510	124100	73670185	2950	2950	2950	2950	2
424	20240510	124000	73664285	2945	2945	2945	2945	0
425	20240510	123900	73664285	2945	2945	2945	2945	0
426	20240510	123800	73664285	2945	2945	2945	2945	6
427	20240510	123700	73646615	2945	2945	2945	2945	0
428	20240510	123600	73646615	2945	2945	2945	2945	5
429	20240510	123500	73631890	2935	2935	2935	2935	0
430	20240510	123400	73631890	2935	2935	2935	2935	0
431	20240510	123300	73631890	2935	2935	2935	2935	381
432	20240510	123200	72513655	2940	2940	2940	2940	0
433	20240510	123100	72513655	2940	2940	2940	2940	510
434	20240510	123000	71014255	2945	2945	2945	2945	0
435	20240510	122900	71014255	2945	2945	2945	2945	300
436	20240510	122800	70130755	2945	2945	2945	2945	0
437	20240510	122700	70130755	2945	2945	2945	2945	0
438	20240510	122600	70130755	2945	2945	2945	2945	0
439	20240510	122500	70130755	2945	2945	2945	2945	0
440	20240510	122400	70130755	2945	2945	2945	2945	0
441	20240510	122300	70130755	2945	2945	2945	2945	0
442	20240510	122200	70130755	2945	2945	2945	2945	0
443	20240510	122100	70130755	2945	2945	2945	2945	0
444	20240510	122000	70130755	2945	2945	2945	2945	0
445	20240510	121900	70130755	2945	2945	2945	2945	0
446	20240510	121800	70130755	2945	2945	2945	2945	0
447	20240510	121700	70130755	2945	2945	2945	2945	0
448	20240510	121600	70130755	2945	2945	2945	2945	0
449	20240510	121500	70130755	2945	2945	2945	2945	0
450	20240510	121400	70130755	2945	2945	2945	2945	0
451	20240510	121300	70130755	2945	2945	2945	2945	226
452	20240510	121200	69465185	2945	2945	2945	2945	534
453	20240510	121100	67892555	2945	2945	2945	2945	0
454	20240510	121000	67892555	2945	2945	2945	2945	0
455	20240510	120900	67892555	2945	2945	2945	2945	0
456	20240510	120800	67892555	2945	2945	2945	2945	0
457	20240510	120700	67892555	2945	2945	2945	2945	0
458	20240510	120600	67892555	2945	2945	2945	2945	0
459	20240510	120500	67892555	2945	2945	2945	2945	0
460	20240510	120400	67892555	2945	2945	2945	2945	0
461	20240510	120300	67892555	2945	2945	2945	2945	0
462	20240510	120200	67892555	2945	2945	2945	2945	0
463	20240510	120100	67892555	2945	2945	2945	2945	0
464	20240510	120000	67892555	2945	2945	2945	2945	0
465	20240510	115900	67892555	2945	2945	2945	2945	0
466	20240510	115800	67892555	2945	2945	2945	2945	0
467	20240510	115700	67892555	2945	2945	2945	2945	0
468	20240510	115600	67892555	2945	2945	2945	2945	0
469	20240510	115500	67892555	2945	2945	2945	2945	0
470	20240510	115400	67892555	2945	2945	2945	2945	0
471	20240510	115300	67892555	2945	2945	2945	2945	0
472	20240510	115200	67892555	2945	2945	2945	2945	0
473	20240510	115100	67892555	2945	2945	2945	2945	0
474	20240510	115000	67892555	2945	2945	2945	2945	0
475	20240510	114900	67892555	2945	2945	2945	2945	0
476	20240510	114800	67892555	2945	2945	2945	2945	0
477	20240510	114700	67892555	2945	2945	2945	2945	0
478	20240510	114600	67892555	2945	2945	2945	2945	0
479	20240510	114500	67892555	2945	2945	2945	2945	0
480	20240510	114400	67892555	2945	2945	2945	2945	0
481	20240510	114300	67892555	2945	2945	2945	2945	0
482	20240510	114200	67892555	2945	2945	2945	2945	0
483	20240510	114100	67892555	2945	2945	2945	2945	0
484	20240510	114000	67892555	2945	2945	2945	2945	0
485	20240510	113900	67892555	2945	2945	2945	2945	0
486	20240510	113800	67892555	2945	2945	2945	2945	0
487	20240510	113700	67892555	2945	2945	2945	2945	0
488	20240510	113600	67892555	2945	2945	2945	2945	0
489	20240510	113500	67892555	2945	2945	2945	2945	0
490	20240510	113400	67892555	2945	2945	2945	2945	0
491	20240510	113300	67892555	2945	2945	2945	2945	100
492	20240510	113200	67598055	2945	2945	2945	2945	0
493	20240510	113100	67598055	2945	2945	2945	2945	390
494	20240510	113000	66449505	2960	2960	2960	2960	0
495	20240510	112900	66449505	2960	2960	2960	2960	0
496	20240510	112800	66449505	2960	2960	2960	2960	0
497	20240510	112700	66449505	2960	2960	2960	2960	0
498	20240510	112600	66449505	2960	2960	2960	2960	0
499	20240510	112500	66449505	2960	2960	2960	2960	0
500	20240510	112400	66449505	2960	2960	2960	2960	0
501	20240510	112300	66449505	2960	2960	2960	2960	0
502	20240510	112200	66449505	2960	2960	2960	2960	0
503	20240510	112100	66449505	2960	2960	2960	2960	0
504	20240510	112000	66449505	2960	2960	2960	2960	0
505	20240510	111900	66449505	2960	2960	2960	2960	0
506	20240510	111800	66449505	2960	2960	2960	2960	0
507	20240510	111700	66449505	2960	2960	2960	2960	0
508	20240510	111600	66449505	2960	2960	2960	2960	0
509	20240510	111500	66449505	2960	2960	2960	2960	0
510	20240510	111400	66449505	2960	2960	2960	2960	0
511	20240510	111300	66449505	2960	2960	2960	2960	0
512	20240510	111200	66449505	2960	2960	2960	2960	0
513	20240510	111100	66449505	2960	2960	2960	2960	0
514	20240510	111000	66449505	2960	2960	2960	2960	0
515	20240510	110900	66449505	2960	2960	2960	2960	0
516	20240510	110800	66449505	2960	2960	2960	2960	0
517	20240510	110700	66449505	2960	2960	2960	2960	0
518	20240510	110600	66449505	2960	2960	2960	2960	0
519	20240510	110500	66449505	2960	2960	2960	2960	0
520	20240510	110400	66449505	2960	2960	2960	2960	0
521	20240510	110300	66449505	2960	2960	2960	2960	0
522	20240510	110200	66449505	2960	2960	2960	2960	0
523	20240510	110100	66449505	2960	2960	2960	2960	0
524	20240510	110000	66449505	2960	2960	2960	2960	0
525	20240510	105900	66449505	2960	2960	2960	2960	0
526	20240510	105800	66449505	2960	2960	2960	2960	0
527	20240510	105700	66449505	2960	2960	2960	2960	0
528	20240510	105600	66449505	2960	2960	2960	2960	0
529	20240510	105500	66449505	2960	2960	2960	2960	0
530	20240510	105400	66449505	2960	2960	2960	2960	0
531	20240510	105300	66449505	2960	2955	2960	2955	3
532	20240510	105200	66440635	2960	2960	2960	2960	2
533	20240510	105100	66434715	2945	2945	2945	2945	0
534	20240510	105000	66434715	2945	2945	2945	2945	0
535	20240510	104900	66434715	2945	2945	2945	2945	0
536	20240510	104800	66434715	2945	2945	2945	2945	150
537	20240510	104700	65992965	2960	2960	2960	2960	0
538	20240510	104600	65992965	2960	2960	2960	2960	0
539	20240510	104500	65992965	2960	2960	2960	2960	5
540	20240510	104400	65978165	2965	2965	2965	2965	0
541	20240510	104300	65978165	2965	2965	2965	2965	0
542	20240510	104200	65978165	2965	2965	2965	2965	0
543	20240510	104100	65978165	2965	2965	2965	2965	0
544	20240510	104000	65978165	2965	2965	2965	2965	0
545	20240510	103900	65978165	2965	2965	2965	2965	0
546	20240510	103800	65978165	2965	2965	2965	2965	0
547	20240510	103700	65978165	2965	2965	2965	2965	0
548	20240510	103600	65978165	2965	2965	2965	2965	0
549	20240510	103500	65978165	2965	2965	2965	2965	0
550	20240510	103400	65978165	2965	2965	2965	2965	0
551	20240510	103300	65978165	2965	2965	2965	2965	0
552	20240510	103200	65978165	2965	2965	2965	2965	0
553	20240510	103100	65978165	2965	2965	2965	2965	0
554	20240510	103000	65978165	2965	2965	2965	2965	0
555	20240510	102900	65978165	2965	2965	2965	2965	0
556	20240510	102800	65978165	2965	2965	2965	2965	0
557	20240510	102700	65978165	2965	2965	2965	2965	0
558	20240510	102600	65978165	2965	2965	2965	2965	0
559	20240510	102500	65978165	2965	2965	2965	2965	0
560	20240510	102400	65978165	2965	2965	2965	2965	0
561	20240510	102300	65978165	2965	2965	2965	2965	0
562	20240510	102200	65978165	2965	2965	2965	2965	0
563	20240510	102100	65978165	2965	2965	2965	2965	0
564	20240510	102000	65978165	2965	2965	2965	2965	0
565	20240510	101900	65978165	2965	2965	2965	2965	0
566	20240510	101800	65978165	2965	2965	2965	2965	0
567	20240510	101700	65978165	2965	2965	2965	2965	0
568	20240510	101600	65978165	2965	2965	2965	2965	0
569	20240510	101500	65978165	2965	2965	2965	2965	0
570	20240510	101400	65978165	2965	2965	2965	2965	0
571	20240510	101300	65978165	2965	2965	2965	2965	0
572	20240510	101200	65978165	2965	2965	2965	2965	0
573	20240510	101100	65978165	2965	2965	2965	2965	0
574	20240510	101000	65978165	2965	2965	2965	2965	0
575	20240510	100900	65978165	2965	2965	2965	2965	0
576	20240510	100800	65978165	2965	2965	2965	2965	0
577	20240510	100700	65978165	2965	2965	2965	2965	0
578	20240510	100600	65978165	2965	2965	2965	2965	0
579	20240510	100500	65978165	2965	2960	2965	2960	286
580	20240510	100400	65131595	2970	2970	2970	2970	0
581	20240510	100300	65131595	2970	2970	2970	2970	0
582	20240510	100200	65131595	2970	2970	2970	2970	10
583	20240510	100100	65101895	2970	2970	2970	2970	1
584	20240510	100000	65098925	2965	2965	2965	2965	0
585	20240510	095900	65098925	2965	2965	2965	2965	4
586	20240510	095800	65087065	2960	2960	2960	2960	56
587	20240510	095700	64921305	2960	2960	2960	2960	5
588	20240510	095600	64906505	2945	2945	2945	2945	5
589	20240510	095500	64891780	2960	2945	2960	2945	62
590	20240510	095400	64709160	2965	2965	2965	2965	0
591	20240510	095300	64709160	2965	2965	2965	2965	0
592	20240510	095200	64709160	2965	2965	2965	2965	0
593	20240510	095100	64709160	2965	2965	2965	2965	0
594	20240510	095000	64709160	2965	2965	2965	2965	0
595	20240510	094900	64709160	2965	2965	2965	2965	0
596	20240510	094800	64709160	2965	2965	2965	2965	0
597	20240510	094700	64709160	2965	2965	2965	2965	0
598	20240510	094600	64709160	2965	2965	2965	2965	0
599	20240510	094500	64709160	2965	2965	2965	2965	0
600	20240510	094400	64709160	2965	2965	2965	2965	0
601	20240510	094300	64709160	2965	2965	2965	2965	62
602	20240510	094200	64525330	2945	2950	2950	2945	2500
603	20240510	094100	57162825	2970	2970	2970	2970	0
604	20240510	094000	57162825	2970	2970	2970	2970	0
605	20240510	093900	57162825	2970	2970	2970	2970	2
606	20240510	093800	57156885	2945	2965	2970	2945	11
607	20240510	093700	57124445	2955	2955	2955	2955	0
608	20240510	093600	57124445	2955	2955	2955	2955	2
609	20240510	093500	57118535	2955	2955	2955	2950	3
610	20240510	093400	57109675	2950	2950	2950	2950	0
611	20240510	093300	57109675	2950	2950	2950	2950	0
612	20240510	093200	57109675	2950	2950	2950	2950	0
613	20240510	093100	57109675	2950	2950	2950	2950	0
614	20240510	093000	57109675	2950	2950	2950	2950	1
615	20240510	092900	57106725	2945	2945	2945	2945	5000
616	20240510	092800	42381725	2955	2955	2955	2955	0
617	20240510	092700	42381725	2955	2955	2955	2955	0
618	20240510	092600	42381725	2955	2955	2955	2955	0
619	20240510	092500	42381725	2955	2955	2955	2955	0
620	20240510	092400	42381725	2955	2955	2955	2955	400
621	20240510	092300	41199725	2950	2955	2955	2950	1501
622	20240510	092200	36764275	2955	2955	2955	2955	0
623	20240510	092100	36764275	2955	2950	2955	2950	1000
624	20240510	092000	33809435	2950	2950	2950	2950	0
625	20240510	091900	33809435	2950	2950	2950	2950	0
626	20240510	091800	33809435	2950	2950	2950	2950	0
627	20240510	091700	33809435	2950	2950	2950	2950	1
628	20240510	091600	33806485	2945	2945	2945	2945	0
629	20240510	091500	33806485	2945	2945	2945	2945	0
630	20240510	091400	33806485	2945	2945	2945	2945	0
631	20240510	091300	33806485	2945	2945	2945	2945	0
632	20240510	091200	33806485	2945	2945	2945	2945	9
633	20240510	091100	33779980	2955	2955	2960	2955	120
634	20240510	091000	33425120	2960	2955	2960	2955	3
635	20240510	090900	33416245	2965	2965	2965	2965	0
636	20240510	090800	33416245	2965	2960	2965	2960	10000
637	20240510	090700	3766645	2965	2965	2965	2965	0
638	20240510	090600	3766645	2965	2950	2965	2950	1000
639	20240510	090500	802365	2965	2935	2965	2930	224
640	20240510	090400	140620	2925	2925	2925	2925	0
641	20240510	090300	140620	2925	2930	2945	2925	18
642	20240510	090200	87900	2930	2930	2930	2930	2
643	20240510	090100	82040	2930	2930	2930	2930	0
644	20240510	090000	82040	2930	2930	2930	2930	28