KissMeData/066900/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	194200	32660530	2975	2975	2975	2975	972
3	20240523	194100	32660530	2975	2975	2975	2975	0
4	20240523	194000	32660530	2975	2975	2975	2975	0
5	20240523	193900	32660530	2975	2975	2975	2975	0
6	20240523	193800	32660530	2975	2975	2975	2975	0
7	20240523	193700	32660530	2975	2975	2975	2975	0
8	20240523	193600	32660530	2975	2975	2975	2975	0
9	20240523	193500	32660530	2975	2975	2975	2975	0
10	20240523	193400	32660530	2975	2975	2975	2975	0
11	20240523	193300	32660530	2975	2975	2975	2975	0
12	20240523	193200	32660530	2975	2975	2975	2975	0
13	20240523	193100	32660530	2975	2975	2975	2975	0
14	20240523	193000	32660530	2975	2975	2975	2975	0
15	20240523	192900	32660530	2975	2975	2975	2975	0
16	20240523	192800	32660530	2975	2975	2975	2975	0
17	20240523	192700	32660530	2975	2975	2975	2975	0
18	20240523	192600	32660530	2975	2975	2975	2975	0
19	20240523	192500	32660530	2975	2975	2975	2975	0
20	20240523	192400	32660530	2975	2975	2975	2975	0
21	20240523	192300	32660530	2975	2975	2975	2975	0
22	20240523	192200	32660530	2975	2975	2975	2975	0
23	20240523	192100	32660530	2975	2975	2975	2975	0
24	20240523	192000	32660530	2975	2975	2975	2975	0
25	20240523	191900	32660530	2975	2975	2975	2975	0
26	20240523	191800	32660530	2975	2975	2975	2975	0
27	20240523	191700	32660530	2975	2975	2975	2975	0
28	20240523	191600	32660530	2975	2975	2975	2975	0
29	20240523	191500	32660530	2975	2975	2975	2975	0
30	20240523	191400	32660530	2975	2975	2975	2975	0
31	20240523	191300	32660530	2975	2975	2975	2975	0
32	20240523	191200	32660530	2975	2975	2975	2975	972
33	20240523	191100	32660530	2975	2975	2975	2975	0
34	20240523	191000	32660530	2975	2975	2975	2975	0
35	20240523	190900	32660530	2975	2975	2975	2975	0
36	20240523	190800	32660530	2975	2975	2975	2975	0
37	20240523	190700	32660530	2975	2975	2975	2975	0
38	20240523	190600	32660530	2975	2975	2975	2975	0
39	20240523	190500	32660530	2975	2975	2975	2975	0
40	20240523	190400	32660530	2975	2975	2975	2975	0
41	20240523	190300	32660530	2975	2975	2975	2975	0
42	20240523	190200	32660530	2975	2975	2975	2975	0
43	20240523	190100	32660530	2975	2975	2975	2975	0
44	20240523	190000	32660530	2975	2975	2975	2975	0
45	20240523	185900	32660530	2975	2975	2975	2975	0
46	20240523	185800	32660530	2975	2975	2975	2975	0
47	20240523	185700	32660530	2975	2975	2975	2975	0
48	20240523	185600	32660530	2975	2975	2975	2975	0
49	20240523	185500	32660530	2975	2975	2975	2975	0
50	20240523	185400	32660530	2975	2975	2975	2975	0
51	20240523	185300	32660530	2975	2975	2975	2975	0
52	20240523	185200	32660530	2975	2975	2975	2975	0
53	20240523	185100	32660530	2975	2975	2975	2975	0
54	20240523	185000	32660530	2975	2975	2975	2975	0
55	20240523	184900	32660530	2975	2975	2975	2975	0
56	20240523	184800	32660530	2975	2975	2975	2975	0
57	20240523	184700	32660530	2975	2975	2975	2975	0
58	20240523	184600	32660530	2975	2975	2975	2975	0
59	20240523	184500	32660530	2975	2975	2975	2975	0
60	20240523	184400	32660530	2975	2975	2975	2975	0
61	20240523	184300	32660530	2975	2975	2975	2975	0
62	20240523	184200	32660530	2975	2975	2975	2975	972
63	20240523	184100	32660530	2975	2975	2975	2975	0
64	20240523	184000	32660530	2975	2975	2975	2975	0
65	20240523	183900	32660530	2975	2975	2975	2975	0
66	20240523	183800	32660530	2975	2975	2975	2975	0
67	20240523	183700	32660530	2975	2975	2975	2975	0
68	20240523	183600	32660530	2975	2975	2975	2975	0
69	20240523	183500	32660530	2975	2975	2975	2975	0
70	20240523	183400	32660530	2975	2975	2975	2975	0
71	20240523	183300	32660530	2975	2975	2975	2975	0
72	20240523	183200	32660530	2975	2975	2975	2975	0
73	20240523	183100	32660530	2975	2975	2975	2975	0
74	20240523	183000	32660530	2975	2975	2975	2975	0
75	20240523	182900	32660530	2975	2975	2975	2975	0
76	20240523	182800	32660530	2975	2975	2975	2975	0
77	20240523	182700	32660530	2975	2975	2975	2975	0
78	20240523	182600	32660530	2975	2975	2975	2975	0
79	20240523	182500	32660530	2975	2975	2975	2975	0
80	20240523	182400	32660530	2975	2975	2975	2975	0
81	20240523	182300	32660530	2975	2975	2975	2975	0
82	20240523	182200	32660530	2975	2975	2975	2975	0
83	20240523	182100	32660530	2975	2975	2975	2975	0
84	20240523	182000	32660530	2975	2975	2975	2975	0
85	20240523	181900	32660530	2975	2975	2975	2975	0
86	20240523	181800	32660530	2975	2975	2975	2975	0
87	20240523	181700	32660530	2975	2975	2975	2975	0
88	20240523	181600	32660530	2975	2975	2975	2975	0
89	20240523	181500	32660530	2975	2975	2975	2975	0
90	20240523	181400	32660530	2975	2975	2975	2975	0
91	20240523	181300	32660530	2975	2975	2975	2975	0
92	20240523	181200	32660530	2975	2975	2975	2975	972
93	20240523	181100	32660530	2975	2975	2975	2975	0
94	20240523	181000	32660530	2975	2975	2975	2975	0
95	20240523	180900	32660530	2975	2975	2975	2975	0
96	20240523	180800	32660530	2975	2975	2975	2975	0
97	20240523	180700	32660530	2975	2975	2975	2975	0
98	20240523	180600	32660530	2975	2975	2975	2975	0
99	20240523	180500	32660530	2975	2975	2975	2975	0
100	20240523	180400	32660530	2975	2975	2975	2975	0
101	20240523	180300	32660530	2975	2975	2975	2975	0
102	20240523	180200	32660530	2975	2975	2975	2975	0
103	20240523	180100	32660530	2975	2975	2975	2975	0
104	20240523	180000	32660530	2975	2975	2975	2975	0
105	20240523	175900	32660530	2975	2975	2975	2975	0
106	20240523	175800	32660530	2975	2975	2975	2975	0
107	20240523	175700	32660530	2975	2975	2975	2975	0
108	20240523	175600	32660530	2975	2975	2975	2975	0
109	20240523	175500	32660530	2975	2975	2975	2975	0
110	20240523	175400	32660530	2975	2975	2975	2975	0
111	20240523	175300	32660530	2975	2975	2975	2975	0
112	20240523	175200	32660530	2975	2975	2975	2975	0
113	20240523	175100	32660530	2975	2975	2975	2975	0
114	20240523	175000	32660530	2975	2975	2975	2975	0
115	20240523	174900	32660530	2975	2975	2975	2975	0
116	20240523	174800	32660530	2975	2975	2975	2975	0
117	20240523	174700	32660530	2975	2975	2975	2975	0
118	20240523	174600	32660530	2975	2975	2975	2975	0
119	20240523	174500	32660530	2975	2975	2975	2975	0
120	20240523	174400	32660530	2975	2975	2975	2975	0
121	20240523	174300	32660530	2975	2975	2975	2975	0
122	20240523	174200	32660530	2975	2975	2975	2975	972
123	20240523	174100	32660530	2975	2975	2975	2975	0
124	20240523	174000	32660530	2975	2975	2975	2975	0
125	20240523	173900	32660530	2975	2975	2975	2975	0
126	20240523	173800	32660530	2975	2975	2975	2975	0
127	20240523	173700	32660530	2975	2975	2975	2975	0
128	20240523	173600	32660530	2975	2975	2975	2975	0
129	20240523	173500	32660530	2975	2975	2975	2975	0
130	20240523	173400	32660530	2975	2975	2975	2975	0
131	20240523	173300	32660530	2975	2975	2975	2975	0
132	20240523	173200	32660530	2975	2975	2975	2975	0
133	20240523	173100	32660530	2975	2975	2975	2975	0
134	20240523	173000	32660530	2975	2975	2975	2975	0
135	20240523	172900	32660530	2975	2975	2975	2975	0
136	20240523	172800	32660530	2975	2975	2975	2975	0
137	20240523	172700	32660530	2975	2975	2975	2975	0
138	20240523	172600	32660530	2975	2975	2975	2975	0
139	20240523	172500	32660530	2975	2975	2975	2975	0
140	20240523	172400	32660530	2975	2975	2975	2975	0
141	20240523	172300	32660530	2975	2975	2975	2975	0
142	20240523	172200	32660530	2975	2975	2975	2975	0
143	20240523	172100	32660530	2975	2975	2975	2975	0
144	20240523	172000	32660530	2975	2975	2975	2975	0
145	20240523	171900	32660530	2975	2975	2975	2975	0
146	20240523	171800	32660530	2975	2975	2975	2975	0
147	20240523	171700	32660530	2975	2975	2975	2975	0
148	20240523	171600	32660530	2975	2975	2975	2975	0
149	20240523	171500	32660530	2975	2975	2975	2975	0
150	20240523	171400	32660530	2975	2975	2975	2975	0
151	20240523	171300	32660530	2975	2975	2975	2975	0
152	20240523	171200	32660530	2975	2975	2975	2975	972
153	20240523	171100	32660530	2975	2975	2975	2975	0
154	20240523	171000	32660530	2975	2975	2975	2975	0
155	20240523	170900	32660530	2975	2975	2975	2975	0
156	20240523	170800	32660530	2975	2975	2975	2975	0
157	20240523	170700	32660530	2975	2975	2975	2975	0
158	20240523	170600	32660530	2975	2975	2975	2975	0
159	20240523	170500	32660530	2975	2975	2975	2975	0
160	20240523	170400	32660530	2975	2975	2975	2975	0
161	20240523	170300	32660530	2975	2975	2975	2975	0
162	20240523	170200	32660530	2975	2975	2975	2975	0
163	20240523	170100	32660530	2975	2975	2975	2975	0
164	20240523	170000	32660530	2975	2975	2975	2975	0
165	20240523	165900	32660530	2975	2975	2975	2975	0
166	20240523	165800	32660530	2975	2975	2975	2975	0
167	20240523	165700	32660530	2975	2975	2975	2975	0
168	20240523	165600	32660530	2975	2975	2975	2975	0
169	20240523	165500	32660530	2975	2975	2975	2975	0
170	20240523	165400	32660530	2975	2975	2975	2975	0
171	20240523	165300	32660530	2975	2975	2975	2975	0
172	20240523	165200	32660530	2975	2975	2975	2975	0
173	20240523	165100	32660530	2975	2975	2975	2975	0
174	20240523	165000	32660530	2975	2975	2975	2975	0
175	20240523	164900	32660530	2975	2975	2975	2975	0
176	20240523	164800	32660530	2975	2975	2975	2975	0
177	20240523	164700	32660530	2975	2975	2975	2975	0
178	20240523	164600	32660530	2975	2975	2975	2975	0
179	20240523	164500	32660530	2975	2975	2975	2975	0
180	20240523	164400	32660530	2975	2975	2975	2975	0
181	20240523	164300	32660530	2975	2975	2975	2975	0
182	20240523	164200	32660530	2975	2975	2975	2975	972
183	20240523	164100	32660530	2975	2975	2975	2975	0
184	20240523	164000	32660530	2975	2975	2975	2975	0
185	20240523	163900	32660530	2975	2975	2975	2975	0
186	20240523	163800	32660530	2975	2975	2975	2975	0
187	20240523	163700	32660530	2975	2975	2975	2975	0
188	20240523	163600	32660530	2975	2975	2975	2975	0
189	20240523	163500	32660530	2975	2975	2975	2975	0
190	20240523	163400	32660530	2975	2975	2975	2975	0
191	20240523	163300	32660530	2975	2975	2975	2975	0
192	20240523	163200	32660530	2975	2975	2975	2975	0
193	20240523	163100	32660530	2975	2975	2975	2975	0
194	20240523	163000	32660530	2975	2975	2975	2975	0
195	20240523	162900	32660530	2975	2975	2975	2975	0
196	20240523	162800	32660530	2975	2975	2975	2975	0
197	20240523	162700	32660530	2975	2975	2975	2975	0
198	20240523	162600	32660530	2975	2975	2975	2975	0
199	20240523	162500	32660530	2975	2975	2975	2975	0
200	20240523	162400	32660530	2975	2975	2975	2975	0
201	20240523	162300	32660530	2975	2975	2975	2975	0
202	20240523	162200	32660530	2975	2975	2975	2975	0
203	20240523	162100	32660530	2975	2975	2975	2975	0
204	20240523	162000	32660530	2975	2975	2975	2975	0
205	20240523	161900	32660530	2975	2975	2975	2975	0
206	20240523	161800	32660530	2975	2975	2975	2975	0
207	20240523	161700	32660530	2975	2975	2975	2975	0
208	20240523	161600	32660530	2975	2975	2975	2975	0
209	20240523	161500	32660530	2975	2975	2975	2975	0
210	20240523	161400	32660530	2975	2975	2975	2975	0
211	20240523	161300	32660530	2975	2975	2975	2975	0
212	20240523	161200	32660530	2975	2975	2975	2975	972
213	20240523	161100	32660530	2975	2975	2975	2975	0
214	20240523	161000	32660530	2975	2975	2975	2975	0
215	20240523	160900	32660530	2975	2975	2975	2975	0
216	20240523	160800	32660530	2975	2975	2975	2975	0
217	20240523	160700	32660530	2975	2975	2975	2975	0
218	20240523	160600	32660530	2975	2975	2975	2975	0
219	20240523	160500	32660530	2975	2975	2975	2975	0
220	20240523	160400	32660530	2975	2975	2975	2975	0
221	20240523	160300	32660530	2975	2975	2975	2975	0
222	20240523	160200	32660530	2975	2975	2975	2975	0
223	20240523	160100	32660530	2975	2975	2975	2975	0
224	20240523	160000	32660530	2975	2975	2975	2975	0
225	20240523	155900	32660530	2975	2975	2975	2975	0
226	20240523	155800	32660530	2975	2975	2975	2975	0
227	20240523	155700	32660530	2975	2975	2975	2975	0
228	20240523	155600	32660530	2975	2975	2975	2975	0
229	20240523	155500	32660530	2975	2975	2975	2975	0
230	20240523	155400	32660530	2975	2975	2975	2975	0
231	20240523	155300	32660530	2975	2975	2975	2975	0
232	20240523	155200	32660530	2975	2975	2975	2975	0
233	20240523	155100	32660530	2975	2975	2975	2975	0
234	20240523	155000	32660530	2975	2975	2975	2975	0
235	20240523	154900	32660530	2975	2975	2975	2975	0
236	20240523	154800	32660530	2975	2975	2975	2975	0
237	20240523	154700	32660530	2975	2975	2975	2975	0
238	20240523	154600	32660530	2975	2975	2975	2975	0
239	20240523	154500	32660530	2975	2975	2975	2975	0
240	20240523	154400	32660530	2975	2975	2975	2975	0
241	20240523	154300	32660530	2975	2975	2975	2975	0
242	20240523	154200	32660530	2975	2975	2975	2975	972
243	20240523	154100	32660530	2975	2975	2975	2975	0
244	20240523	154000	32660530	2975	2975	2975	2975	0
245	20240523	153900	32660530	2975	2975	2975	2975	0
246	20240523	153800	32660530	2975	2975	2975	2975	0
247	20240523	153700	32660530	2975	2975	2975	2975	0
248	20240523	153600	32660530	2975	2975	2975	2975	0
249	20240523	153500	32660530	2975	2975	2975	2975	0
250	20240523	153400	32660530	2975	2975	2975	2975	0
251	20240523	153300	32660530	2975	2975	2975	2975	0
252	20240523	153200	32660530	2975	2975	2975	2975	0
253	20240523	153100	32660530	2975	2975	2975	2975	0
254	20240523	153000	32660530	2975	2975	2975	2975	972
255	20240523	152900	29768830	2970	2970	2970	2970	0
256	20240523	152800	29768830	2970	2970	2970	2970	0
257	20240523	152700	29768830	2970	2970	2970	2970	0
258	20240523	152600	29768830	2970	2970	2970	2970	0
259	20240523	152500	29768830	2970	2970	2970	2970	0
260	20240523	152400	29768830	2970	2970	2970	2970	0
261	20240523	152300	29768830	2970	2970	2970	2970	0
262	20240523	152200	29768830	2970	2970	2970	2970	0
263	20240523	152100	29768830	2970	2970	2970	2970	0
264	20240523	152000	29768830	2970	2970	2970	2970	0
265	20240523	151900	29768830	2970	2970	2970	2970	72
266	20240523	151800	29554990	2975	2975	2975	2975	0
267	20240523	151700	29554990	2975	2975	2975	2975	0
268	20240523	151600	29554990	2975	2975	2975	2975	0
269	20240523	151500	29554990	2975	2975	2975	2975	0
270	20240523	151400	29554990	2975	2975	2975	2975	0
271	20240523	151300	29554990	2975	2975	2975	2975	0
272	20240523	151200	29554990	2975	2975	2975	2975	0
273	20240523	151100	29554990	2975	2975	2975	2975	0
274	20240523	151000	29554990	2975	2975	2975	2975	0
275	20240523	150900	29554990	2975	2975	2975	2975	0
276	20240523	150800	29554990	2975	2975	2975	2975	0
277	20240523	150700	29554990	2975	2975	2975	2975	0
278	20240523	150600	29554990	2975	2975	2975	2975	0
279	20240523	150500	29554990	2975	2975	2975	2975	0
280	20240523	150400	29554990	2975	2975	2975	2975	0
281	20240523	150300	29554990	2975	2975	2975	2975	0
282	20240523	150200	29554990	2975	2975	2975	2975	0
283	20240523	150100	29554990	2975	2975	2975	2975	0
284	20240523	150000	29554990	2975	2975	2975	2975	16
285	20240523	145900	29507390	2975	2975	2975	2975	0
286	20240523	145800	29507390	2975	2975	2975	2975	0
287	20240523	145700	29507390	2975	2975	2975	2975	0
288	20240523	145600	29507390	2975	2975	2975	2975	100
289	20240523	145500	29209890	2980	2980	2980	2980	0
290	20240523	145400	29209890	2980	2980	2980	2980	0
291	20240523	145300	29209890	2980	2980	2980	2980	0
292	20240523	145200	29209890	2980	2980	2980	2980	0
293	20240523	145100	29209890	2980	2980	2980	2980	0
294	20240523	145000	29209890	2980	2980	2980	2980	0
295	20240523	144900	29209890	2980	2980	2980	2980	0
296	20240523	144800	29209890	2980	2980	2980	2980	0
297	20240523	144700	29209890	2980	2980	2980	2980	0
298	20240523	144600	29209890	2980	2980	2980	2980	0
299	20240523	144500	29209890	2980	2980	2980	2980	0
300	20240523	144400	29209890	2980	2980	2980	2980	0
301	20240523	144300	29209890	2980	2980	2980	2980	0
302	20240523	144200	29209890	2980	2980	2980	2980	0
303	20240523	144100	29209890	2980	2980	2980	2980	0
304	20240523	144000	29209890	2980	2980	2980	2980	0
305	20240523	143900	29209890	2980	2980	2980	2980	0
306	20240523	143800	29209890	2980	2980	2980	2980	0
307	20240523	143700	29209890	2980	2980	2980	2980	0
308	20240523	143600	29209890	2980	2980	2980	2980	0
309	20240523	143500	29209890	2980	2980	2980	2980	0
310	20240523	143400	29209890	2980	2980	2980	2980	0
311	20240523	143300	29209890	2980	2980	2980	2980	0
312	20240523	143200	29209890	2980	2980	2980	2980	0
313	20240523	143100	29209890	2980	2980	2980	2980	0
314	20240523	143000	29209890	2980	2980	2980	2980	0
315	20240523	142900	29209890	2980	2980	2980	2980	0
316	20240523	142800	29209890	2980	2980	2980	2980	0
317	20240523	142700	29209890	2980	2980	2980	2980	0
318	20240523	142600	29209890	2980	2980	2980	2980	0
319	20240523	142500	29209890	2980	2980	2980	2980	0
320	20240523	142400	29209890	2980	2980	2980	2980	0
321	20240523	142300	29209890	2980	2980	2980	2980	0
322	20240523	142200	29209890	2980	2980	2980	2980	0
323	20240523	142100	29209890	2980	2980	2980	2980	0
324	20240523	142000	29209890	2980	2980	2980	2980	0
325	20240523	141900	29209890	2980	2980	2980	2980	0
326	20240523	141800	29209890	2980	2980	2980	2980	0
327	20240523	141700	29209890	2980	2980	2980	2980	0
328	20240523	141600	29209890	2980	2980	2980	2980	0
329	20240523	141500	29209890	2980	2980	2980	2980	0
330	20240523	141400	29209890	2980	2980	2980	2980	0
331	20240523	141300	29209890	2980	2980	2980	2980	0
332	20240523	141200	29209890	2980	2980	2980	2980	0
333	20240523	141100	29209890	2980	2980	2980	2980	0
334	20240523	141000	29209890	2980	2980	2980	2980	0
335	20240523	140900	29209890	2980	2980	2980	2980	0
336	20240523	140800	29209890	2980	2980	2980	2980	0
337	20240523	140700	29209890	2980	2980	2980	2980	0
338	20240523	140600	29209890	2980	2980	2980	2980	0
339	20240523	140500	29209890	2980	2980	2980	2980	0
340	20240523	140400	29209890	2980	2980	2980	2980	0
341	20240523	140300	29209890	2980	2980	2980	2980	0
342	20240523	140200	29209890	2980	2980	2980	2980	0
343	20240523	140100	29209890	2980	2980	2980	2980	0
344	20240523	140000	29209890	2980	2980	2980	2980	0
345	20240523	135900	29209890	2980	2980	2980	2980	0
346	20240523	135800	29209890	2980	2980	2980	2980	0
347	20240523	135700	29209890	2980	2980	2980	2980	0
348	20240523	135600	29209890	2980	2980	2980	2980	0
349	20240523	135500	29209890	2980	2980	2980	2980	0
350	20240523	135400	29209890	2980	2980	2980	2980	3900
351	20240523	135300	17587890	2980	2970	2980	2970	3359
352	20240523	135200	7588405	2970	2970	2970	2970	0
353	20240523	135100	7588405	2970	2970	2970	2970	0
354	20240523	135000	7588405	2970	2970	2970	2970	0
355	20240523	134900	7588405	2970	2970	2970	2970	0
356	20240523	134800	7588405	2970	2970	2970	2970	0
357	20240523	134700	7588405	2970	2970	2970	2970	0
358	20240523	134600	7588405	2970	2970	2970	2970	0
359	20240523	134500	7588405	2970	2970	2970	2970	0
360	20240523	134400	7588405	2970	2970	2970	2970	0
361	20240523	134300	7588405	2970	2970	2970	2970	0
362	20240523	134200	7588405	2970	2970	2970	2970	0
363	20240523	134100	7588405	2970	2970	2970	2970	0
364	20240523	134000	7588405	2970	2970	2970	2970	0
365	20240523	133900	7588405	2970	2970	2970	2970	0
366	20240523	133800	7588405	2970	2970	2970	2970	0
367	20240523	133700	7588405	2970	2970	2970	2970	0
368	20240523	133600	7588405	2970	2970	2970	2970	0
369	20240523	133500	7588405	2970	2970	2970	2970	0
370	20240523	133400	7588405	2970	2970	2970	2970	0
371	20240523	133300	7588405	2970	2970	2970	2970	0
372	20240523	133200	7588405	2970	2970	2970	2970	0
373	20240523	133100	7588405	2970	2970	2970	2970	0
374	20240523	133000	7588405	2970	2970	2970	2970	0
375	20240523	132900	7588405	2970	2970	2970	2970	0
376	20240523	132800	7588405	2970	2970	2970	2970	0
377	20240523	132700	7588405	2970	2970	2970	2970	0
378	20240523	132600	7588405	2970	2970	2970	2970	0
379	20240523	132500	7588405	2970	2970	2970	2970	0
380	20240523	132400	7588405	2970	2970	2970	2970	0
381	20240523	132300	7588405	2970	2970	2970	2970	0
382	20240523	132200	7588405	2970	2970	2970	2970	0
383	20240523	132100	7588405	2970	2970	2970	2970	0
384	20240523	132000	7588405	2970	2970	2970	2970	0
385	20240523	131900	7588405	2970	2970	2970	2970	0
386	20240523	131800	7588405	2970	2970	2970	2970	0
387	20240523	131700	7588405	2970	2970	2970	2970	0
388	20240523	131600	7588405	2970	2970	2970	2970	0
389	20240523	131500	7588405	2970	2970	2970	2970	0
390	20240523	131400	7588405	2970	2970	2970	2970	0
391	20240523	131300	7588405	2970	2970	2970	2970	0
392	20240523	131200	7588405	2970	2970	2970	2970	0
393	20240523	131100	7588405	2970	2970	2970	2970	0
394	20240523	131000	7588405	2970	2970	2970	2970	0
395	20240523	130900	7588405	2970	2970	2970	2970	0
396	20240523	130800	7588405	2970	2970	2970	2970	0
397	20240523	130700	7588405	2970	2970	2970	2970	0
398	20240523	130600	7588405	2970	2970	2970	2970	0
399	20240523	130500	7588405	2970	2970	2970	2970	0
400	20240523	130400	7588405	2970	2970	2970	2970	0
401	20240523	130300	7588405	2970	2970	2970	2970	0
402	20240523	130200	7588405	2970	2970	2970	2970	0
403	20240523	130100	7588405	2970	2970	2970	2970	0
404	20240523	130000	7588405	2970	2970	2970	2970	0
405	20240523	125900	7588405	2970	2970	2970	2970	0
406	20240523	125800	7588405	2970	2970	2970	2970	0
407	20240523	125700	7588405	2970	2970	2970	2970	0
408	20240523	125600	7588405	2970	2970	2970	2970	0
409	20240523	125500	7588405	2970	2970	2970	2970	0
410	20240523	125400	7588405	2970	2970	2970	2970	0
411	20240523	125300	7588405	2970	2970	2970	2970	1
412	20240523	125200	7585435	2970	2970	2970	2970	1
413	20240523	125100	7582465	2940	2940	2940	2940	0
414	20240523	125000	7582465	2940	2940	2940	2940	0
415	20240523	124900	7582465	2940	2950	2950	2940	349
416	20240523	124800	6556035	2975	2975	2975	2975	0
417	20240523	124700	6556035	2975	2975	2975	2975	0
418	20240523	124600	6556035	2975	2975	2975	2975	0
419	20240523	124500	6556035	2975	2975	2975	2975	0
420	20240523	124400	6556035	2975	2975	2975	2975	0
421	20240523	124300	6556035	2975	2975	2975	2975	0
422	20240523	124200	6556035	2975	2975	2975	2975	0
423	20240523	124100	6556035	2975	2975	2975	2975	0
424	20240523	124000	6556035	2975	2975	2975	2975	0
425	20240523	123900	6556035	2975	2975	2975	2975	0
426	20240523	123800	6556035	2975	2975	2975	2975	0
427	20240523	123700	6556035	2975	2975	2975	2975	0
428	20240523	123600	6556035	2975	2975	2975	2975	0
429	20240523	123500	6556035	2975	2975	2975	2975	0
430	20240523	123400	6556035	2975	2975	2975	2975	0
431	20240523	123300	6556035	2975	2975	2975	2975	0
432	20240523	123200	6556035	2975	2975	2975	2975	0
433	20240523	123100	6556035	2975	2975	2975	2975	0
434	20240523	123000	6556035	2975	2975	2975	2975	0
435	20240523	122900	6556035	2975	2975	2975	2975	0
436	20240523	122800	6556035	2975	2975	2975	2975	0
437	20240523	122700	6556035	2975	2975	2975	2975	0
438	20240523	122600	6556035	2975	2975	2975	2975	0
439	20240523	122500	6556035	2975	2975	2975	2975	0
440	20240523	122400	6556035	2975	2975	2975	2975	0
441	20240523	122300	6556035	2975	2980	2980	2975	220
442	20240523	122200	5900535	2975	2975	2975	2975	47
443	20240523	122100	5760710	2975	2975	2975	2975	0
444	20240523	122000	5760710	2975	2975	2975	2975	1
445	20240523	121900	5757735	2945	2945	2945	2945	0
446	20240523	121800	5757735	2945	2945	2945	2945	0
447	20240523	121700	5757735	2945	2945	2945	2945	0
448	20240523	121600	5757735	2945	2945	2945	2945	0
449	20240523	121500	5757735	2945	2945	2945	2945	0
450	20240523	121400	5757735	2945	2945	2945	2945	0
451	20240523	121300	5757735	2945	2945	2945	2945	0
452	20240523	121200	5757735	2945	2945	2945	2945	0
453	20240523	121100	5757735	2945	2945	2945	2945	0
454	20240523	121000	5757735	2945	2945	2945	2945	0
455	20240523	120900	5757735	2945	2945	2945	2945	0
456	20240523	120800	5757735	2945	2945	2945	2945	0
457	20240523	120700	5757735	2945	2945	2945	2945	0
458	20240523	120600	5757735	2945	2945	2945	2945	0
459	20240523	120500	5757735	2945	2945	2945	2945	0
460	20240523	120400	5757735	2945	2945	2945	2945	0
461	20240523	120300	5757735	2945	2945	2945	2945	0
462	20240523	120200	5757735	2945	2945	2945	2945	0
463	20240523	120100	5757735	2945	2945	2945	2945	0
464	20240523	120000	5757735	2945	2945	2945	2945	0
465	20240523	115900	5757735	2945	2945	2945	2945	0
466	20240523	115800	5757735	2945	2945	2945	2945	0
467	20240523	115700	5757735	2945	2945	2945	2945	0
468	20240523	115600	5757735	2945	2945	2945	2945	0
469	20240523	115500	5757735	2945	2945	2945	2945	0
470	20240523	115400	5757735	2945	2945	2945	2945	0
471	20240523	115300	5757735	2945	2945	2945	2945	0
472	20240523	115200	5757735	2945	2945	2945	2945	0
473	20240523	115100	5757735	2945	2945	2945	2945	0
474	20240523	115000	5757735	2945	2945	2945	2945	0
475	20240523	114900	5757735	2945	2945	2945	2945	0
476	20240523	114800	5757735	2945	2945	2945	2945	0
477	20240523	114700	5757735	2945	2945	2945	2945	0
478	20240523	114600	5757735	2945	2945	2945	2945	0
479	20240523	114500	5757735	2945	2945	2945	2945	20
480	20240523	114400	5698835	2945	2945	2945	2945	0
481	20240523	114300	5698835	2945	2945	2945	2945	0
482	20240523	114200	5698835	2945	2945	2945	2945	0
483	20240523	114100	5698835	2945	2945	2945	2945	0
484	20240523	114000	5698835	2945	2945	2945	2945	0
485	20240523	113900	5698835	2945	2945	2945	2945	0
486	20240523	113800	5698835	2945	2945	2945	2945	0
487	20240523	113700	5698835	2945	2945	2945	2945	0
488	20240523	113600	5698835	2945	2945	2945	2945	0
489	20240523	113500	5698835	2945	2945	2945	2945	0
490	20240523	113400	5698835	2945	2970	2970	2945	9
491	20240523	113300	5672130	2970	2970	2970	2970	0
492	20240523	113200	5672130	2970	2970	2970	2970	0
493	20240523	113100	5672130	2970	2970	2970	2970	0
494	20240523	113000	5672130	2970	2970	2970	2970	0
495	20240523	112900	5672130	2970	2970	2970	2970	0
496	20240523	112800	5672130	2970	2970	2970	2970	1
497	20240523	112700	5669160	2980	2980	2980	2980	0
498	20240523	112600	5669160	2980	2980	2980	2980	0
499	20240523	112500	5669160	2980	2980	2980	2980	0
500	20240523	112400	5669160	2980	2980	2980	2980	0
501	20240523	112300	5669160	2980	2980	2980	2980	0
502	20240523	112200	5669160	2980	2980	2980	2980	0
503	20240523	112100	5669160	2980	2980	2980	2980	0
504	20240523	112000	5669160	2980	2980	2980	2980	0
505	20240523	111900	5669160	2980	2980	2980	2980	4
506	20240523	111800	5657240	2980	2980	2980	2980	187
507	20240523	111700	5099980	2980	2980	2980	2980	0
508	20240523	111600	5099980	2980	2980	2980	2980	0
509	20240523	111500	5099980	2980	2980	2980	2980	0
510	20240523	111400	5099980	2980	2980	2980	2980	0
511	20240523	111300	5099980	2980	2980	2980	2980	500
512	20240523	111200	3609980	2985	2985	2985	2985	0
513	20240523	111100	3609980	2985	2985	2985	2985	0
514	20240523	111000	3609980	2985	2985	2985	2985	0
515	20240523	110900	3609980	2985	2985	2985	2985	0
516	20240523	110800	3609980	2985	2985	2985	2985	0
517	20240523	110700	3609980	2985	2975	2985	2975	615
518	20240523	110600	1778835	2975	2975	2975	2975	0
519	20240523	110500	1778835	2975	2975	2975	2975	0
520	20240523	110400	1778835	2975	2975	2975	2975	0
521	20240523	110300	1778835	2975	2975	2975	2975	0
522	20240523	110200	1778835	2975	2975	2975	2975	0
523	20240523	110100	1778835	2975	2975	2975	2975	0
524	20240523	110000	1778835	2975	2975	2975	2975	0
525	20240523	105900	1778835	2975	2975	2975	2975	0
526	20240523	105800	1778835	2975	2975	2975	2975	0
527	20240523	105700	1778835	2975	2975	2975	2975	0
528	20240523	105600	1778835	2975	2975	2975	2975	0
529	20240523	105500	1778835	2975	2975	2975	2975	0
530	20240523	105400	1778835	2975	2975	2975	2975	0
531	20240523	105300	1778835	2975	2975	2975	2975	0
532	20240523	105200	1778835	2975	2975	2975	2975	0
533	20240523	105100	1778835	2975	2975	2975	2975	0
534	20240523	105000	1778835	2975	2975	2975	2975	0
535	20240523	104900	1778835	2975	2975	2975	2975	0
536	20240523	104800	1778835	2975	2975	2975	2975	0
537	20240523	104700	1778835	2975	2975	2975	2975	0
538	20240523	104600	1778835	2975	2975	2975	2975	0
539	20240523	104500	1778835	2975	2975	2975	2975	0
540	20240523	104400	1778835	2975	2975	2975	2975	0
541	20240523	104300	1778835	2975	2975	2975	2975	0
542	20240523	104200	1778835	2975	2975	2975	2975	0
543	20240523	104100	1778835	2975	2975	2975	2975	4
544	20240523	104000	1766935	2975	2975	2975	2975	0
545	20240523	103900	1766935	2975	2975	2975	2975	0
546	20240523	103800	1766935	2975	2975	2975	2975	0
547	20240523	103700	1766935	2975	2975	2975	2975	0
548	20240523	103600	1766935	2975	2975	2975	2975	0
549	20240523	103500	1766935	2975	2975	2975	2975	0
550	20240523	103400	1766935	2975	2975	2975	2975	0
551	20240523	103300	1766935	2975	2975	2975	2975	0
552	20240523	103200	1766935	2975	2975	2975	2975	0
553	20240523	103100	1766935	2975	2975	2975	2975	0
554	20240523	103000	1766935	2975	2975	2975	2975	0
555	20240523	102900	1766935	2975	2975	2975	2975	0
556	20240523	102800	1766935	2975	2975	2975	2975	0
557	20240523	102700	1766935	2975	2975	2975	2975	0
558	20240523	102600	1766935	2975	2975	2975	2975	0
559	20240523	102500	1766935	2975	2975	2975	2975	0
560	20240523	102400	1766935	2975	2975	2975	2975	0
561	20240523	102300	1766935	2975	2975	2975	2975	0
562	20240523	102200	1766935	2975	2975	2975	2975	0
563	20240523	102100	1766935	2975	2975	2975	2975	0
564	20240523	102000	1766935	2975	2975	2975	2975	0
565	20240523	101900	1766935	2975	2975	2975	2975	0
566	20240523	101800	1766935	2975	2975	2975	2975	0
567	20240523	101700	1766935	2975	2975	2975	2975	0
568	20240523	101600	1766935	2975	2975	2975	2975	0
569	20240523	101500	1766935	2975	2975	2975	2975	0
570	20240523	101400	1766935	2975	2975	2975	2975	0
571	20240523	101300	1766935	2975	2975	2975	2975	0
572	20240523	101200	1766935	2975	2975	2975	2975	0
573	20240523	101100	1766935	2975	2975	2975	2975	0
574	20240523	101000	1766935	2975	2975	2975	2975	0
575	20240523	100900	1766935	2975	2975	2975	2975	0
576	20240523	100800	1766935	2975	2975	2975	2975	0
577	20240523	100700	1766935	2975	2975	2975	2975	0
578	20240523	100600	1766935	2975	2975	2975	2975	0
579	20240523	100500	1766935	2975	2975	2975	2975	0
580	20240523	100400	1766935	2975	2975	2975	2975	0
581	20240523	100300	1766935	2975	2975	2975	2975	0
582	20240523	100200	1766935	2975	2975	2975	2975	0
583	20240523	100100	1766935	2975	2975	2975	2975	0
584	20240523	100000	1766935	2975	2975	2975	2975	0
585	20240523	095900	1766935	2975	2975	2975	2975	0
586	20240523	095800	1766935	2975	2975	2975	2975	0
587	20240523	095700	1766935	2975	2975	2975	2975	0
588	20240523	095600	1766935	2975	2975	2975	2975	2
589	20240523	095500	1760985	2970	2970	2970	2970	0
590	20240523	095400	1760985	2970	2970	2970	2970	0
591	20240523	095300	1760985	2970	2970	2970	2970	0
592	20240523	095200	1760985	2970	2970	2970	2970	0
593	20240523	095100	1760985	2970	2970	2970	2970	0
594	20240523	095000	1760985	2970	2970	2970	2970	0
595	20240523	094900	1760985	2970	2970	2970	2970	0
596	20240523	094800	1760985	2970	2970	2970	2970	0
597	20240523	094700	1760985	2970	2970	2970	2970	0
598	20240523	094600	1760985	2970	2970	2970	2970	0
599	20240523	094500	1760985	2970	2970	2970	2970	0
600	20240523	094400	1760985	2970	2970	2970	2970	0
601	20240523	094300	1760985	2970	2970	2970	2970	0
602	20240523	094200	1760985	2970	2970	2970	2970	0
603	20240523	094100	1760985	2970	2970	2970	2970	0
604	20240523	094000	1760985	2970	2970	2970	2970	0
605	20240523	093900	1760985	2970	2970	2970	2970	0
606	20240523	093800	1760985	2970	2970	2970	2970	0
607	20240523	093700	1760985	2970	2970	2970	2970	0
608	20240523	093600	1760985	2970	2970	2970	2970	0
609	20240523	093500	1760985	2970	2970	2970	2970	0
610	20240523	093400	1760985	2970	2970	2970	2970	0
611	20240523	093300	1760985	2970	2970	2970	2970	0
612	20240523	093200	1760985	2970	2970	2970	2970	0
613	20240523	093100	1760985	2970	2970	2970	2930	198
614	20240523	093000	1178100	2975	2975	2975	2975	0
615	20240523	092900	1178100	2975	2975	2975	2975	0
616	20240523	092800	1178100	2975	2975	2975	2975	4
617	20240523	092700	1166200	2975	2975	2975	2975	0
618	20240523	092600	1166200	2975	2975	2975	2975	0
619	20240523	092500	1166200	2975	2975	2975	2975	0
620	20240523	092400	1166200	2975	2975	2975	2975	0
621	20240523	092300	1166200	2975	2975	2975	2975	0
622	20240523	092200	1166200	2975	2975	2975	2975	0
623	20240523	092100	1166200	2975	2975	2975	2975	0
624	20240523	092000	1166200	2975	2975	2975	2975	0
625	20240523	091900	1166200	2975	2975	2975	2975	0
626	20240523	091800	1166200	2975	2975	2975	2975	0
627	20240523	091700	1166200	2975	2975	2975	2975	0
628	20240523	091600	1166200	2975	2975	2975	2975	0
629	20240523	091500	1166200	2975	2975	2975	2975	0
630	20240523	091400	1166200	2975	2975	2975	2975	0
631	20240523	091300	1166200	2975	2975	2975	2975	0
632	20240523	091200	1166200	2975	2975	2975	2975	0
633	20240523	091100	1166200	2975	2975	2975	2975	0
634	20240523	091000	1166200	2975	2975	2975	2975	0
635	20240523	090900	1166200	2975	2975	2975	2975	0
636	20240523	090800	1166200	2975	2975	2975	2975	0
637	20240523	090700	1166200	2975	2975	2975	2975	0
638	20240523	090600	1166200	2975	2975	2975	2975	0
639	20240523	090500	1166200	2975	2975	2975	2975	0
640	20240523	090400	1166200	2975	2975	2975	2975	0
641	20240523	090300	1166200	2975	2975	2975	2975	0
642	20240523	090200	1166200	2975	2975	2975	2975	0
643	20240523	090100	1166200	2975	2975	2975	2975	0
644	20240523	090000	1166200	2975	2975	2975	2975	392