KissMeData/066900/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	194200	133065990	3085	3085	3085	3085	1927
3	20240514	194100	133065990	3085	3085	3085	3085	0
4	20240514	194000	133065990	3085	3085	3085	3085	0
5	20240514	193900	133065990	3085	3085	3085	3085	0
6	20240514	193800	133065990	3085	3085	3085	3085	0
7	20240514	193700	133065990	3085	3085	3085	3085	0
8	20240514	193600	133065990	3085	3085	3085	3085	0
9	20240514	193500	133065990	3085	3085	3085	3085	0
10	20240514	193400	133065990	3085	3085	3085	3085	0
11	20240514	193300	133065990	3085	3085	3085	3085	0
12	20240514	193200	133065990	3085	3085	3085	3085	0
13	20240514	193100	133065990	3085	3085	3085	3085	0
14	20240514	193000	133065990	3085	3085	3085	3085	0
15	20240514	192900	133065990	3085	3085	3085	3085	0
16	20240514	192800	133065990	3085	3085	3085	3085	0
17	20240514	192700	133065990	3085	3085	3085	3085	0
18	20240514	192600	133065990	3085	3085	3085	3085	0
19	20240514	192500	133065990	3085	3085	3085	3085	0
20	20240514	192400	133065990	3085	3085	3085	3085	0
21	20240514	192300	133065990	3085	3085	3085	3085	0
22	20240514	192200	133065990	3085	3085	3085	3085	0
23	20240514	192100	133065990	3085	3085	3085	3085	0
24	20240514	192000	133065990	3085	3085	3085	3085	0
25	20240514	191900	133065990	3085	3085	3085	3085	0
26	20240514	191800	133065990	3085	3085	3085	3085	0
27	20240514	191700	133065990	3085	3085	3085	3085	0
28	20240514	191600	133065990	3085	3085	3085	3085	0
29	20240514	191500	133065990	3085	3085	3085	3085	0
30	20240514	191400	133065990	3085	3085	3085	3085	0
31	20240514	191300	133065990	3085	3085	3085	3085	0
32	20240514	191200	133065990	3085	3085	3085	3085	1927
33	20240514	191100	133065990	3085	3085	3085	3085	0
34	20240514	191000	133065990	3085	3085	3085	3085	0
35	20240514	190900	133065990	3085	3085	3085	3085	0
36	20240514	190800	133065990	3085	3085	3085	3085	0
37	20240514	190700	133065990	3085	3085	3085	3085	0
38	20240514	190600	133065990	3085	3085	3085	3085	0
39	20240514	190500	133065990	3085	3085	3085	3085	0
40	20240514	190400	133065990	3085	3085	3085	3085	0
41	20240514	190300	133065990	3085	3085	3085	3085	0
42	20240514	190200	133065990	3085	3085	3085	3085	0
43	20240514	190100	133065990	3085	3085	3085	3085	0
44	20240514	190000	133065990	3085	3085	3085	3085	0
45	20240514	185900	133065990	3085	3085	3085	3085	0
46	20240514	185800	133065990	3085	3085	3085	3085	0
47	20240514	185700	133065990	3085	3085	3085	3085	0
48	20240514	185600	133065990	3085	3085	3085	3085	0
49	20240514	185500	133065990	3085	3085	3085	3085	0
50	20240514	185400	133065990	3085	3085	3085	3085	0
51	20240514	185300	133065990	3085	3085	3085	3085	0
52	20240514	185200	133065990	3085	3085	3085	3085	0
53	20240514	185100	133065990	3085	3085	3085	3085	0
54	20240514	185000	133065990	3085	3085	3085	3085	0
55	20240514	184900	133065990	3085	3085	3085	3085	0
56	20240514	184800	133065990	3085	3085	3085	3085	0
57	20240514	184700	133065990	3085	3085	3085	3085	0
58	20240514	184600	133065990	3085	3085	3085	3085	0
59	20240514	184500	133065990	3085	3085	3085	3085	0
60	20240514	184400	133065990	3085	3085	3085	3085	0
61	20240514	184300	133065990	3085	3085	3085	3085	0
62	20240514	184200	133065990	3085	3085	3085	3085	1927
63	20240514	184100	133065990	3085	3085	3085	3085	0
64	20240514	184000	133065990	3085	3085	3085	3085	0
65	20240514	183900	133065990	3085	3085	3085	3085	0
66	20240514	183800	133065990	3085	3085	3085	3085	0
67	20240514	183700	133065990	3085	3085	3085	3085	0
68	20240514	183600	133065990	3085	3085	3085	3085	0
69	20240514	183500	133065990	3085	3085	3085	3085	0
70	20240514	183400	133065990	3085	3085	3085	3085	0
71	20240514	183300	133065990	3085	3085	3085	3085	0
72	20240514	183200	133065990	3085	3085	3085	3085	0
73	20240514	183100	133065990	3085	3085	3085	3085	0
74	20240514	183000	133065990	3085	3085	3085	3085	0
75	20240514	182900	133065990	3085	3085	3085	3085	0
76	20240514	182800	133065990	3085	3085	3085	3085	0
77	20240514	182700	133065990	3085	3085	3085	3085	0
78	20240514	182600	133065990	3085	3085	3085	3085	0
79	20240514	182500	133065990	3085	3085	3085	3085	0
80	20240514	182400	133065990	3085	3085	3085	3085	0
81	20240514	182300	133065990	3085	3085	3085	3085	0
82	20240514	182200	133065990	3085	3085	3085	3085	0
83	20240514	182100	133065990	3085	3085	3085	3085	0
84	20240514	182000	133065990	3085	3085	3085	3085	0
85	20240514	181900	133065990	3085	3085	3085	3085	0
86	20240514	181800	133065990	3085	3085	3085	3085	0
87	20240514	181700	133065990	3085	3085	3085	3085	0
88	20240514	181600	133065990	3085	3085	3085	3085	0
89	20240514	181500	133065990	3085	3085	3085	3085	0
90	20240514	181400	133065990	3085	3085	3085	3085	0
91	20240514	181300	133065990	3085	3085	3085	3085	0
92	20240514	181200	133065990	3085	3085	3085	3085	1927
93	20240514	181100	133065990	3085	3085	3085	3085	0
94	20240514	181000	133065990	3085	3085	3085	3085	0
95	20240514	180900	133065990	3085	3085	3085	3085	0
96	20240514	180800	133065990	3085	3085	3085	3085	0
97	20240514	180700	133065990	3085	3085	3085	3085	0
98	20240514	180600	133065990	3085	3085	3085	3085	0
99	20240514	180500	133065990	3085	3085	3085	3085	0
100	20240514	180400	133065990	3085	3085	3085	3085	0
101	20240514	180300	133065990	3085	3085	3085	3085	0
102	20240514	180200	133065990	3085	3085	3085	3085	0
103	20240514	180100	133065990	3085	3085	3085	3085	0
104	20240514	180000	133065990	3085	3085	3085	3085	0
105	20240514	175900	133065990	3085	3085	3085	3085	0
106	20240514	175800	133065990	3085	3085	3085	3085	0
107	20240514	175700	133065990	3085	3085	3085	3085	0
108	20240514	175600	133065990	3085	3085	3085	3085	0
109	20240514	175500	133065990	3085	3085	3085	3085	0
110	20240514	175400	133065990	3085	3085	3085	3085	0
111	20240514	175300	133065990	3085	3085	3085	3085	0
112	20240514	175200	133065990	3085	3085	3085	3085	0
113	20240514	175100	133065990	3085	3085	3085	3085	0
114	20240514	175000	133065990	3085	3085	3085	3085	0
115	20240514	174900	133065990	3085	3085	3085	3085	0
116	20240514	174800	133065990	3085	3085	3085	3085	0
117	20240514	174700	133065990	3085	3085	3085	3085	0
118	20240514	174600	133065990	3085	3085	3085	3085	0
119	20240514	174500	133065990	3085	3085	3085	3085	0
120	20240514	174400	133065990	3085	3085	3085	3085	0
121	20240514	174300	133065990	3085	3085	3085	3085	0
122	20240514	174200	133065990	3085	3085	3085	3085	1927
123	20240514	174100	133065990	3085	3085	3085	3085	0
124	20240514	174000	133065990	3085	3085	3085	3085	0
125	20240514	173900	133065990	3085	3085	3085	3085	0
126	20240514	173800	133065990	3085	3085	3085	3085	0
127	20240514	173700	133065990	3085	3085	3085	3085	0
128	20240514	173600	133065990	3085	3085	3085	3085	0
129	20240514	173500	133065990	3085	3085	3085	3085	0
130	20240514	173400	133065990	3085	3085	3085	3085	0
131	20240514	173300	133065990	3085	3085	3085	3085	0
132	20240514	173200	133065990	3085	3085	3085	3085	0
133	20240514	173100	133065990	3085	3085	3085	3085	0
134	20240514	173000	133065990	3085	3085	3085	3085	0
135	20240514	172900	133065990	3085	3085	3085	3085	0
136	20240514	172800	133065990	3085	3085	3085	3085	0
137	20240514	172700	133065990	3085	3085	3085	3085	0
138	20240514	172600	133065990	3085	3085	3085	3085	0
139	20240514	172500	133065990	3085	3085	3085	3085	0
140	20240514	172400	133065990	3085	3085	3085	3085	0
141	20240514	172300	133065990	3085	3085	3085	3085	0
142	20240514	172200	133065990	3085	3085	3085	3085	0
143	20240514	172100	133065990	3085	3085	3085	3085	0
144	20240514	172000	133065990	3085	3085	3085	3085	0
145	20240514	171900	133065990	3085	3085	3085	3085	0
146	20240514	171800	133065990	3085	3085	3085	3085	0
147	20240514	171700	133065990	3085	3085	3085	3085	0
148	20240514	171600	133065990	3085	3085	3085	3085	0
149	20240514	171500	133065990	3085	3085	3085	3085	0
150	20240514	171400	133065990	3085	3085	3085	3085	0
151	20240514	171300	133065990	3085	3085	3085	3085	0
152	20240514	171200	133065990	3085	3085	3085	3085	1927
153	20240514	171100	133065990	3085	3085	3085	3085	0
154	20240514	171000	133065990	3085	3085	3085	3085	0
155	20240514	170900	133065990	3085	3085	3085	3085	0
156	20240514	170800	133065990	3085	3085	3085	3085	0
157	20240514	170700	133065990	3085	3085	3085	3085	0
158	20240514	170600	133065990	3085	3085	3085	3085	0
159	20240514	170500	133065990	3085	3085	3085	3085	0
160	20240514	170400	133065990	3085	3085	3085	3085	0
161	20240514	170300	133065990	3085	3085	3085	3085	0
162	20240514	170200	133065990	3085	3085	3085	3085	0
163	20240514	170100	133065990	3085	3085	3085	3085	0
164	20240514	170000	133065990	3085	3085	3085	3085	0
165	20240514	165900	133065990	3085	3085	3085	3085	0
166	20240514	165800	133065990	3085	3085	3085	3085	0
167	20240514	165700	133065990	3085	3085	3085	3085	0
168	20240514	165600	133065990	3085	3085	3085	3085	0
169	20240514	165500	133065990	3085	3085	3085	3085	0
170	20240514	165400	133065990	3085	3085	3085	3085	0
171	20240514	165300	133065990	3085	3085	3085	3085	0
172	20240514	165200	133065990	3085	3085	3085	3085	0
173	20240514	165100	133065990	3085	3085	3085	3085	0
174	20240514	165000	133065990	3085	3085	3085	3085	0
175	20240514	164900	133065990	3085	3085	3085	3085	0
176	20240514	164800	133065990	3085	3085	3085	3085	0
177	20240514	164700	133065990	3085	3085	3085	3085	0
178	20240514	164600	133065990	3085	3085	3085	3085	0
179	20240514	164500	133065990	3085	3085	3085	3085	0
180	20240514	164400	133065990	3085	3085	3085	3085	0
181	20240514	164300	133065990	3085	3085	3085	3085	0
182	20240514	164200	133065990	3085	3085	3085	3085	1927
183	20240514	164100	133065990	3085	3085	3085	3085	0
184	20240514	164000	133065990	3085	3085	3085	3085	0
185	20240514	163900	133065990	3085	3085	3085	3085	0
186	20240514	163800	133065990	3085	3085	3085	3085	0
187	20240514	163700	133065990	3085	3085	3085	3085	0
188	20240514	163600	133065990	3085	3085	3085	3085	0
189	20240514	163500	133065990	3085	3085	3085	3085	0
190	20240514	163400	133065990	3085	3085	3085	3085	0
191	20240514	163300	133065990	3085	3085	3085	3085	0
192	20240514	163200	133065990	3085	3085	3085	3085	0
193	20240514	163100	133065990	3085	3085	3085	3085	0
194	20240514	163000	133065990	3085	3085	3085	3085	0
195	20240514	162900	133065990	3085	3085	3085	3085	0
196	20240514	162800	133065990	3085	3085	3085	3085	0
197	20240514	162700	133065990	3085	3085	3085	3085	0
198	20240514	162600	133065990	3085	3085	3085	3085	0
199	20240514	162500	133065990	3085	3085	3085	3085	0
200	20240514	162400	133065990	3085	3085	3085	3085	0
201	20240514	162300	133065990	3085	3085	3085	3085	0
202	20240514	162200	133065990	3085	3085	3085	3085	0
203	20240514	162100	133065990	3085	3085	3085	3085	0
204	20240514	162000	133065990	3085	3085	3085	3085	0
205	20240514	161900	133065990	3085	3085	3085	3085	0
206	20240514	161800	133065990	3085	3085	3085	3085	0
207	20240514	161700	133065990	3085	3085	3085	3085	0
208	20240514	161600	133065990	3085	3085	3085	3085	0
209	20240514	161500	133065990	3085	3085	3085	3085	0
210	20240514	161400	133065990	3085	3085	3085	3085	0
211	20240514	161300	133065990	3085	3085	3085	3085	0
212	20240514	161200	133065990	3085	3085	3085	3085	1927
213	20240514	161100	133065990	3085	3085	3085	3085	0
214	20240514	161000	133065990	3085	3085	3085	3085	0
215	20240514	160900	133065990	3085	3085	3085	3085	0
216	20240514	160800	133065990	3085	3085	3085	3085	0
217	20240514	160700	133065990	3085	3085	3085	3085	0
218	20240514	160600	133065990	3085	3085	3085	3085	0
219	20240514	160500	133065990	3085	3085	3085	3085	0
220	20240514	160400	133065990	3085	3085	3085	3085	0
221	20240514	160300	133065990	3085	3085	3085	3085	0
222	20240514	160200	133065990	3085	3085	3085	3085	0
223	20240514	160100	133065990	3085	3085	3085	3085	0
224	20240514	160000	133065990	3085	3085	3085	3085	0
225	20240514	155900	133065990	3085	3085	3085	3085	0
226	20240514	155800	133065990	3085	3085	3085	3085	0
227	20240514	155700	133065990	3085	3085	3085	3085	0
228	20240514	155600	133065990	3085	3085	3085	3085	0
229	20240514	155500	133065990	3085	3085	3085	3085	0
230	20240514	155400	133065990	3085	3085	3085	3085	0
231	20240514	155300	133065990	3085	3085	3085	3085	0
232	20240514	155200	133065990	3085	3085	3085	3085	0
233	20240514	155100	133065990	3085	3085	3085	3085	0
234	20240514	155000	133065990	3085	3085	3085	3085	0
235	20240514	154900	133065990	3085	3085	3085	3085	0
236	20240514	154800	133065990	3085	3085	3085	3085	0
237	20240514	154700	133065990	3085	3085	3085	3085	0
238	20240514	154600	133065990	3085	3085	3085	3085	0
239	20240514	154500	133065990	3085	3085	3085	3085	0
240	20240514	154400	133065990	3085	3085	3085	3085	0
241	20240514	154300	133065990	3085	3085	3085	3085	0
242	20240514	154200	133065990	3085	3085	3085	3085	1927
243	20240514	154100	133065990	3085	3085	3085	3085	0
244	20240514	154000	133065990	3085	3085	3085	3085	0
245	20240514	153900	133065990	3085	3085	3085	3085	0
246	20240514	153800	133065990	3085	3085	3085	3085	0
247	20240514	153700	133065990	3085	3085	3085	3085	0
248	20240514	153600	133065990	3085	3085	3085	3085	0
249	20240514	153500	133065990	3085	3085	3085	3085	0
250	20240514	153400	133065990	3085	3085	3085	3085	0
251	20240514	153300	133065990	3085	3085	3085	3085	0
252	20240514	153200	133065990	3085	3085	3085	3085	0
253	20240514	153100	133065990	3085	3085	3085	3085	0
254	20240514	153000	133065990	3085	3085	3085	3085	1927
255	20240514	152900	127121195	3085	3085	3085	3085	0
256	20240514	152800	127121195	3085	3085	3085	3085	0
257	20240514	152700	127121195	3085	3085	3085	3085	0
258	20240514	152600	127121195	3085	3085	3085	3085	0
259	20240514	152500	127121195	3085	3085	3085	3085	0
260	20240514	152400	127121195	3085	3085	3085	3085	0
261	20240514	152300	127121195	3085	3085	3085	3085	0
262	20240514	152200	127121195	3085	3085	3085	3085	0
263	20240514	152100	127121195	3085	3085	3085	3085	0
264	20240514	152000	127121195	3085	3085	3085	3085	0
265	20240514	151900	127121195	3085	3085	3085	3085	0
266	20240514	151800	127121195	3085	3070	3085	3070	1667
267	20240514	151700	121995680	3070	3060	3070	3060	1000
268	20240514	151600	118933050	3060	3050	3060	3050	234
269	20240514	151500	118217050	3060	3060	3060	3060	1
270	20240514	151400	118213990	3060	3060	3060	3060	0
271	20240514	151300	118213990	3060	3060	3060	3060	0
272	20240514	151200	118213990	3060	3060	3060	3060	0
273	20240514	151100	118213990	3060	3050	3060	3050	399
274	20240514	151000	116997030	3060	3060	3060	3060	0
275	20240514	150900	116997030	3060	3060	3060	3060	0
276	20240514	150800	116997030	3060	3055	3060	3055	70
277	20240514	150700	116782835	3060	3060	3060	3060	0
278	20240514	150600	116782835	3060	3060	3060	3060	0
279	20240514	150500	116782835	3060	3060	3060	3060	10
280	20240514	150400	116752235	3060	3060	3060	3060	100
281	20240514	150300	116446235	3060	3060	3060	3060	0
282	20240514	150200	116446235	3060	3060	3060	3060	300
283	20240514	150100	115528235	3060	3060	3060	3060	0
284	20240514	150000	115528235	3060	3060	3060	3060	3000
285	20240514	145900	106348235	3060	3060	3060	3060	0
286	20240514	145800	106348235	3060	3060	3060	3060	0
287	20240514	145700	106348235	3060	3060	3060	3060	0
288	20240514	145600	106348235	3060	3060	3060	3060	0
289	20240514	145500	106348235	3060	3060	3060	3060	0
290	20240514	145400	106348235	3060	3060	3060	3060	0
291	20240514	145300	106348235	3060	3060	3060	3060	0
292	20240514	145200	106348235	3060	3060	3060	3060	0
293	20240514	145100	106348235	3060	3060	3060	3060	0
294	20240514	145000	106348235	3060	3060	3060	3060	0
295	20240514	144900	106348235	3060	3060	3060	3060	0
296	20240514	144800	106348235	3060	3060	3060	3060	0
297	20240514	144700	106348235	3060	3060	3060	3060	0
298	20240514	144600	106348235	3060	3060	3060	3060	0
299	20240514	144500	106348235	3060	3060	3060	3060	0
300	20240514	144400	106348235	3060	3060	3060	3060	0
301	20240514	144300	106348235	3060	3060	3060	3060	0
302	20240514	144200	106348235	3060	3060	3060	3060	0
303	20240514	144100	106348235	3060	3060	3060	3060	0
304	20240514	144000	106348235	3060	3060	3060	3060	0
305	20240514	143900	106348235	3060	3060	3060	3060	0
306	20240514	143800	106348235	3060	3060	3060	3060	0
307	20240514	143700	106348235	3060	3060	3060	3060	0
308	20240514	143600	106348235	3060	3060	3060	3060	0
309	20240514	143500	106348235	3060	3060	3060	3060	0
310	20240514	143400	106348235	3060	3060	3060	3060	0
311	20240514	143300	106348235	3060	3060	3060	3060	0
312	20240514	143200	106348235	3060	3060	3060	3060	0
313	20240514	143100	106348235	3060	3060	3060	3060	0
314	20240514	143000	106348235	3060	3060	3060	3060	0
315	20240514	142900	106348235	3060	3060	3060	3060	0
316	20240514	142800	106348235	3060	3060	3060	3060	0
317	20240514	142700	106348235	3060	3060	3060	3060	0
318	20240514	142600	106348235	3060	3060	3060	3060	96
319	20240514	142500	106054475	3060	3060	3060	3060	7
320	20240514	142400	106033055	3060	3060	3060	3060	0
321	20240514	142300	106033055	3060	3060	3060	3060	0
322	20240514	142200	106033055	3060	3060	3060	3060	0
323	20240514	142100	106033055	3060	3060	3060	3060	0
324	20240514	142000	106033055	3060	3060	3060	3060	0
325	20240514	141900	106033055	3060	3060	3060	3060	0
326	20240514	141800	106033055	3060	3060	3060	3060	0
327	20240514	141700	106033055	3060	3060	3060	3060	0
328	20240514	141600	106033055	3060	3060	3060	3060	0
329	20240514	141500	106033055	3060	3060	3060	3060	0
330	20240514	141400	106033055	3060	3060	3060	3060	0
331	20240514	141300	106033055	3060	3060	3060	3060	0
332	20240514	141200	106033055	3060	3060	3060	3060	0
333	20240514	141100	106033055	3060	3060	3060	3060	0
334	20240514	141000	106033055	3060	3060	3060	3060	0
335	20240514	140900	106033055	3060	3060	3060	3060	0
336	20240514	140800	106033055	3060	3060	3060	3060	0
337	20240514	140700	106033055	3060	3060	3060	3060	0
338	20240514	140600	106033055	3060	3060	3060	3060	0
339	20240514	140500	106033055	3060	3060	3060	3060	0
340	20240514	140400	106033055	3060	3060	3060	3060	0
341	20240514	140300	106033055	3060	3060	3060	3060	0
342	20240514	140200	106033055	3060	3060	3060	3060	0
343	20240514	140100	106033055	3060	3060	3060	3060	0
344	20240514	140000	106033055	3060	3060	3060	3060	0
345	20240514	135900	106033055	3060	3060	3060	3060	0
346	20240514	135800	106033055	3060	3060	3060	3060	9
347	20240514	135700	106005515	3060	3060	3060	3060	0
348	20240514	135600	106005515	3060	3060	3060	3060	0
349	20240514	135500	106005515	3060	3060	3060	3060	0
350	20240514	135400	106005515	3060	3060	3060	3060	0
351	20240514	135300	106005515	3060	3060	3060	3060	0
352	20240514	135200	106005515	3060	3060	3060	3060	0
353	20240514	135100	106005515	3060	3060	3060	3060	0
354	20240514	135000	106005515	3060	3060	3060	3060	0
355	20240514	134900	106005515	3060	3060	3060	3060	0
356	20240514	134800	106005515	3060	3060	3060	3060	0
357	20240514	134700	106005515	3060	3060	3060	3060	0
358	20240514	134600	106005515	3060	3060	3060	3060	0
359	20240514	134500	106005515	3060	3060	3060	3060	0
360	20240514	134400	106005515	3060	3060	3060	3060	0
361	20240514	134300	106005515	3060	3060	3060	3060	0
362	20240514	134200	106005515	3060	3060	3060	3060	0
363	20240514	134100	106005515	3060	3060	3060	3060	0
364	20240514	134000	106005515	3060	3060	3060	3060	0
365	20240514	133900	106005515	3060	3060	3060	3060	0
366	20240514	133800	106005515	3060	3060	3060	3060	0
367	20240514	133700	106005515	3060	3060	3060	3060	0
368	20240514	133600	106005515	3060	3060	3060	3060	0
369	20240514	133500	106005515	3060	3060	3060	3060	0
370	20240514	133400	106005515	3060	3060	3060	3060	0
371	20240514	133300	106005515	3060	3060	3060	3060	0
372	20240514	133200	106005515	3060	3060	3060	3060	0
373	20240514	133100	106005515	3060	3060	3060	3060	0
374	20240514	133000	106005515	3060	3060	3060	3060	0
375	20240514	132900	106005515	3060	3060	3060	3060	0
376	20240514	132800	106005515	3060	3060	3060	3060	3
377	20240514	132700	105996335	3060	3060	3060	3060	0
378	20240514	132600	105996335	3060	3060	3060	3060	0
379	20240514	132500	105996335	3060	3060	3060	3060	0
380	20240514	132400	105996335	3060	3060	3060	3060	0
381	20240514	132300	105996335	3060	3060	3060	3060	30
382	20240514	132200	105904535	3060	3060	3060	3060	0
383	20240514	132100	105904535	3060	3060	3060	3060	0
384	20240514	132000	105904535	3060	3060	3060	3060	16
385	20240514	131900	105855575	3045	3045	3045	3045	100
386	20240514	131800	105551075	3060	3060	3060	3060	0
387	20240514	131700	105551075	3060	3060	3060	3060	337
388	20240514	131600	104519855	3060	3060	3060	3060	0
389	20240514	131500	104519855	3060	3060	3060	3060	0
390	20240514	131400	104519855	3060	3060	3060	3060	0
391	20240514	131300	104519855	3060	3060	3060	3060	0
392	20240514	131200	104519855	3060	3060	3060	3060	0
393	20240514	131100	104519855	3060	3060	3060	3060	0
394	20240514	131000	104519855	3060	3060	3060	3060	0
395	20240514	130900	104519855	3060	3060	3060	3060	0
396	20240514	130800	104519855	3060	3060	3060	3060	0
397	20240514	130700	104519855	3060	3060	3060	3060	1000
398	20240514	130600	101459855	3060	3060	3060	3060	0
399	20240514	130500	101459855	3060	3060	3060	3060	0
400	20240514	130400	101459855	3060	3060	3060	3060	0
401	20240514	130300	101459855	3060	3060	3060	3060	0
402	20240514	130200	101459855	3060	3060	3060	3060	0
403	20240514	130100	101459855	3060	3060	3060	3060	0
404	20240514	130000	101459855	3060	3060	3060	3060	0
405	20240514	125900	101459855	3060	3060	3060	3060	0
406	20240514	125800	101459855	3060	3060	3060	3060	0
407	20240514	125700	101459855	3060	3060	3060	3060	0
408	20240514	125600	101459855	3060	3060	3060	3060	0
409	20240514	125500	101459855	3060	3060	3060	3060	0
410	20240514	125400	101459855	3060	3060	3060	3060	0
411	20240514	125300	101459855	3060	3060	3060	3060	0
412	20240514	125200	101459855	3060	3060	3060	3060	0
413	20240514	125100	101459855	3060	3060	3060	3060	0
414	20240514	125000	101459855	3060	3060	3060	3060	0
415	20240514	124900	101459855	3060	3060	3060	3060	0
416	20240514	124800	101459855	3060	3060	3060	3060	0
417	20240514	124700	101459855	3060	3060	3060	3060	0
418	20240514	124600	101459855	3060	3060	3060	3060	62
419	20240514	124500	101270135	3060	3060	3060	3060	0
420	20240514	124400	101270135	3060	3060	3060	3060	0
421	20240514	124300	101270135	3060	3060	3060	3060	0
422	20240514	124200	101270135	3060	3060	3060	3060	0
423	20240514	124100	101270135	3060	3060	3060	3060	0
424	20240514	124000	101270135	3060	3060	3060	3060	0
425	20240514	123900	101270135	3060	3060	3060	3060	0
426	20240514	123800	101270135	3060	3060	3060	3060	0
427	20240514	123700	101270135	3060	3060	3060	3060	0
428	20240514	123600	101270135	3060	3060	3060	3060	0
429	20240514	123500	101270135	3060	3060	3060	3060	0
430	20240514	123400	101270135	3060	3060	3060	3060	0
431	20240514	123300	101270135	3060	3060	3060	3060	0
432	20240514	123200	101270135	3060	3060	3060	3060	0
433	20240514	123100	101270135	3060	3060	3060	3060	0
434	20240514	123000	101270135	3060	3060	3060	3060	0
435	20240514	122900	101270135	3060	3060	3060	3060	0
436	20240514	122800	101270135	3060	3060	3060	3060	0
437	20240514	122700	101270135	3060	3060	3060	3060	8
438	20240514	122600	101245655	3060	3060	3060	3060	0
439	20240514	122500	101245655	3060	3060	3060	3060	0
440	20240514	122400	101245655	3060	3060	3060	3060	0
441	20240514	122300	101245655	3060	3060	3060	3060	0
442	20240514	122200	101245655	3060	3060	3060	3060	0
443	20240514	122100	101245655	3060	3060	3060	3060	0
444	20240514	122000	101245655	3060	3060	3060	3060	0
445	20240514	121900	101245655	3060	3060	3060	3060	0
446	20240514	121800	101245655	3060	3060	3060	3060	0
447	20240514	121700	101245655	3060	3060	3060	3060	2
448	20240514	121600	101239535	3055	3055	3055	3055	2
449	20240514	121500	101233425	3060	3060	3060	3060	0
450	20240514	121400	101233425	3060	3060	3060	3060	0
451	20240514	121300	101233425	3060	3060	3060	3060	0
452	20240514	121200	101233425	3060	3060	3060	3060	0
453	20240514	121100	101233425	3060	3060	3060	3060	0
454	20240514	121000	101233425	3060	3060	3060	3060	0
455	20240514	120900	101233425	3060	3060	3060	3060	0
456	20240514	120800	101233425	3060	3060	3060	3060	0
457	20240514	120700	101233425	3060	3060	3060	3060	0
458	20240514	120600	101233425	3060	3060	3060	3060	0
459	20240514	120500	101233425	3060	3060	3060	3060	0
460	20240514	120400	101233425	3060	3060	3060	3060	0
461	20240514	120300	101233425	3060	3060	3060	3060	0
462	20240514	120200	101233425	3060	3060	3060	3060	0
463	20240514	120100	101233425	3060	3060	3060	3060	0
464	20240514	120000	101233425	3060	3060	3060	3060	0
465	20240514	115900	101233425	3060	3060	3060	3060	0
466	20240514	115800	101233425	3060	3060	3060	3060	0
467	20240514	115700	101233425	3060	3060	3060	3060	0
468	20240514	115600	101233425	3060	3060	3060	3060	0
469	20240514	115500	101233425	3060	3060	3060	3060	0
470	20240514	115400	101233425	3060	3060	3060	3060	0
471	20240514	115300	101233425	3060	3060	3060	3060	0
472	20240514	115200	101233425	3060	3060	3060	3060	0
473	20240514	115100	101233425	3060	3050	3060	3050	18
474	20240514	115000	101178435	3055	3055	3055	3055	0
475	20240514	114900	101178435	3055	3055	3055	3055	0
476	20240514	114800	101178435	3055	3055	3055	3055	1
477	20240514	114700	101175380	3055	3055	3055	3055	0
478	20240514	114600	101175380	3055	3055	3055	3055	20
479	20240514	114500	101114280	3060	3060	3060	3060	0
480	20240514	114400	101114280	3060	3060	3060	3060	0
481	20240514	114300	101114280	3060	3060	3060	3060	0
482	20240514	114200	101114280	3060	3060	3060	3060	0
483	20240514	114100	101114280	3060	3060	3060	3060	0
484	20240514	114000	101114280	3060	3060	3060	3060	0
485	20240514	113900	101114280	3060	3060	3060	3060	0
486	20240514	113800	101114280	3060	3060	3060	3060	0
487	20240514	113700	101114280	3060	3060	3060	3060	0
488	20240514	113600	101114280	3060	3060	3060	3060	0
489	20240514	113500	101114280	3060	3055	3060	3055	3
490	20240514	113400	101105105	3055	3055	3055	3055	0
491	20240514	113300	101105105	3055	3055	3055	3055	0
492	20240514	113200	101105105	3055	3055	3055	3055	4
493	20240514	113100	101092885	3055	3055	3055	3055	0
494	20240514	113000	101092885	3055	3055	3055	3055	0
495	20240514	112900	101092885	3055	3055	3055	3055	2
496	20240514	112800	101086775	3060	3060	3060	3060	0
497	20240514	112700	101086775	3060	3060	3060	3060	0
498	20240514	112600	101086775	3060	3060	3060	3060	0
499	20240514	112500	101086775	3060	3060	3060	3060	0
500	20240514	112400	101086775	3060	3060	3060	3060	0
501	20240514	112300	101086775	3060	3060	3060	3060	0
502	20240514	112200	101086775	3060	3060	3060	3060	0
503	20240514	112100	101086775	3060	3060	3060	3060	0
504	20240514	112000	101086775	3060	3060	3060	3060	0
505	20240514	111900	101086775	3060	3060	3060	3060	0
506	20240514	111800	101086775	3060	3055	3060	3055	2
507	20240514	111700	101080660	3060	3060	3060	3060	0
508	20240514	111600	101080660	3060	3060	3060	3060	0
509	20240514	111500	101080660	3060	3060	3060	3060	0
510	20240514	111400	101080660	3060	3060	3060	3060	0
511	20240514	111300	101080660	3060	3060	3060	3060	0
512	20240514	111200	101080660	3060	3060	3060	3060	0
513	20240514	111100	101080660	3060	3060	3060	3060	0
514	20240514	111000	101080660	3060	3060	3060	3060	0
515	20240514	110900	101080660	3060	3060	3060	3060	0
516	20240514	110800	101080660	3060	3060	3060	3055	201
517	20240514	110700	100465605	3060	3060	3060	3060	0
518	20240514	110600	100465605	3060	3060	3060	3060	0
519	20240514	110500	100465605	3060	3060	3060	3060	0
520	20240514	110400	100465605	3060	3060	3060	3060	0
521	20240514	110300	100465605	3060	3060	3060	3060	2
522	20240514	110200	100459485	3040	3040	3040	3040	0
523	20240514	110100	100459485	3040	3040	3040	3040	0
524	20240514	110000	100459485	3040	3040	3040	3040	1
525	20240514	105900	100456445	3065	3065	3065	3065	0
526	20240514	105800	100456445	3065	3065	3065	3065	0
527	20240514	105700	100456445	3065	3065	3065	3065	0
528	20240514	105600	100456445	3065	3065	3065	3065	0
529	20240514	105500	100456445	3065	3065	3065	3065	0
530	20240514	105400	100456445	3065	3065	3065	3065	0
531	20240514	105300	100456445	3065	3065	3065	3065	0
532	20240514	105200	100456445	3065	3065	3065	3065	0
533	20240514	105100	100456445	3065	3065	3065	3065	0
534	20240514	105000	100456445	3065	3065	3065	3065	0
535	20240514	104900	100456445	3065	3065	3065	3065	0
536	20240514	104800	100456445	3065	3065	3065	3065	0
537	20240514	104700	100456445	3065	3065	3065	3065	0
538	20240514	104600	100456445	3065	3065	3065	3065	0
539	20240514	104500	100456445	3065	3065	3065	3065	0
540	20240514	104400	100456445	3065	3065	3065	3065	0
541	20240514	104300	100456445	3065	3065	3065	3065	0
542	20240514	104200	100456445	3065	3065	3065	3065	0
543	20240514	104100	100456445	3065	3065	3065	3065	0
544	20240514	104000	100456445	3065	3065	3065	3065	0
545	20240514	103900	100456445	3065	3065	3065	3065	0
546	20240514	103800	100456445	3065	3065	3065	3065	0
547	20240514	103700	100456445	3065	3065	3065	3065	0
548	20240514	103600	100456445	3065	3065	3065	3065	0
549	20240514	103500	100456445	3065	3065	3065	3065	0
550	20240514	103400	100456445	3065	3065	3065	3065	0
551	20240514	103300	100456445	3065	3065	3065	3065	0
552	20240514	103200	100456445	3065	3065	3065	3065	0
553	20240514	103100	100456445	3065	3065	3065	3065	0
554	20240514	103000	100456445	3065	3065	3065	3065	0
555	20240514	102900	100456445	3065	3065	3065	3065	0
556	20240514	102800	100456445	3065	3065	3065	3065	0
557	20240514	102700	100456445	3065	3065	3065	3065	0
558	20240514	102600	100456445	3065	3065	3065	3065	0
559	20240514	102500	100456445	3065	3065	3065	3065	0
560	20240514	102400	100456445	3065	3065	3065	3065	0
561	20240514	102300	100456445	3065	3065	3065	3065	0
562	20240514	102200	100456445	3065	3065	3065	3065	0
563	20240514	102100	100456445	3065	3065	3065	3065	0
564	20240514	102000	100456445	3065	3065	3065	3065	0
565	20240514	101900	100456445	3065	3065	3065	3065	0
566	20240514	101800	100456445	3065	3065	3065	3065	0
567	20240514	101700	100456445	3065	3065	3065	3065	0
568	20240514	101600	100456445	3065	3065	3065	3065	0
569	20240514	101500	100456445	3065	3065	3065	3065	1
570	20240514	101400	100453380	3060	3060	3060	3060	0
571	20240514	101300	100453380	3060	3060	3060	3060	0
572	20240514	101200	100453380	3060	3060	3060	3060	0
573	20240514	101100	100453380	3060	3060	3060	3060	0
574	20240514	101000	100453380	3060	3060	3060	3060	0
575	20240514	100900	100453380	3060	3060	3060	3060	0
576	20240514	100800	100453380	3060	3060	3060	3060	0
577	20240514	100700	100453380	3060	3060	3060	3060	0
578	20240514	100600	100453380	3060	3040	3060	3040	164
579	20240514	100500	99954780	3065	3065	3065	3065	0
580	20240514	100400	99954780	3065	3065	3065	3065	0
581	20240514	100300	99954780	3065	3065	3065	3065	0
582	20240514	100200	99954780	3065	3065	3065	3065	0
583	20240514	100100	99954780	3065	3065	3065	3065	0
584	20240514	100000	99954780	3065	3065	3065	3065	0
585	20240514	095900	99954780	3065	3065	3065	3065	0
586	20240514	095800	99954780	3065	3065	3065	3065	0
587	20240514	095700	99954780	3065	3065	3065	3065	100
588	20240514	095600	99648280	3065	3065	3065	3065	0
589	20240514	095500	99648280	3065	3065	3065	3065	0
590	20240514	095400	99648280	3065	3065	3065	3065	0
591	20240514	095300	99648280	3065	3065	3065	3065	2
592	20240514	095200	99642150	3070	3070	3070	3070	0
593	20240514	095100	99642150	3070	3070	3070	3070	0
594	20240514	095000	99642150	3070	3070	3070	3070	0
595	20240514	094900	99642150	3070	3070	3070	3070	1
596	20240514	094800	99639080	3035	3035	3035	3035	97
597	20240514	094700	99344685	3055	3055	3055	3055	0
598	20240514	094600	99344685	3055	3055	3055	3055	0
599	20240514	094500	99344685	3055	3055	3055	3055	0
600	20240514	094400	99344685	3055	3055	3055	3055	0
601	20240514	094300	99344685	3055	3055	3055	3055	0
602	20240514	094200	99344685	3055	3055	3055	3055	0
603	20240514	094100	99344685	3055	3050	3055	3050	4500
604	20240514	094000	85597640	3060	3060	3060	3060	0
605	20240514	093900	85597640	3060	3060	3060	3060	0
606	20240514	093800	85597640	3060	3060	3060	3060	0
607	20240514	093700	85597640	3060	3060	3060	3060	0
608	20240514	093600	85597640	3060	3060	3060	3060	0
609	20240514	093500	85597640	3060	3060	3060	3060	0
610	20240514	093400	85597640	3060	3060	3060	3060	1
611	20240514	093300	85594580	3030	3060	3060	3030	500
612	20240514	093200	84072785	3070	3070	3070	3070	0
613	20240514	093100	84072785	3070	3070	3070	3070	1
614	20240514	093000	84069715	3080	3080	3080	3080	0
615	20240514	092900	84069715	3080	3080	3080	3080	0
616	20240514	092800	84069715	3080	3080	3080	3080	0
617	20240514	092700	84069715	3080	3080	3080	3080	0
618	20240514	092600	84069715	3080	3080	3080	3080	0
619	20240514	092500	84069715	3080	3080	3080	3080	0
620	20240514	092400	84069715	3080	3080	3080	3080	1
621	20240514	092300	84066635	3080	3080	3080	3080	0
622	20240514	092200	84066635	3080	3080	3080	3080	0
623	20240514	092100	84066635	3080	3075	3080	3075	33
624	20240514	092000	83965145	3080	3080	3080	3080	0
625	20240514	091900	83965145	3080	3080	3080	3080	0
626	20240514	091800	83965145	3080	3080	3080	3080	0
627	20240514	091700	83965145	3080	3080	3080	3080	0
628	20240514	091600	83965145	3080	3080	3080	3080	20
629	20240514	091500	83903545	3080	3080	3080	3080	0
630	20240514	091400	83903545	3080	3080	3080	3080	0
631	20240514	091300	83903545	3080	3080	3080	3080	0
632	20240514	091200	83903545	3080	3080	3080	3080	0
633	20240514	091100	83903545	3080	3080	3080	3080	0
634	20240514	091000	83903545	3080	3075	3080	3075	125
635	20240514	090900	83519165	3075	3070	3075	3070	112
636	20240514	090800	83174865	3060	3060	3060	3060	14
637	20240514	090700	83132025	3075	3075	3075	3075	2
638	20240514	090600	83125875	3065	3065	3065	3065	1775
639	20240514	090500	77685500	3065	3060	3065	3060	3043
640	20240514	090400	68358920	3065	3065	3065	3065	0
641	20240514	090300	68358920	3065	3065	3065	3065	6590
642	20240514	090200	48160570	3055	3055	3055	3055	9997
643	20240514	090100	17619735	3055	3060	3080	3045	3301
644	20240514	090000	7537600	3055	3045	3055	3045	2468