KissMeData/006660/min/candle-20240516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240516	184700	35942290	8900	8900	8900	8900	84
3	20240516	184600	35942290	8900	8900	8900	8900	0
4	20240516	184500	35942290	8900	8900	8900	8900	0
5	20240516	184400	35942290	8900	8900	8900	8900	0
6	20240516	184300	35942290	8900	8900	8900	8900	0
7	20240516	184200	35942290	8900	8900	8900	8900	0
8	20240516	184100	35942290	8900	8900	8900	8900	0
9	20240516	184000	35942290	8900	8900	8900	8900	0
10	20240516	183900	35942290	8900	8900	8900	8900	0
11	20240516	183800	35942290	8900	8900	8900	8900	0
12	20240516	183700	35942290	8900	8900	8900	8900	0
13	20240516	183600	35942290	8900	8900	8900	8900	0
14	20240516	183500	35942290	8900	8900	8900	8900	0
15	20240516	183400	35942290	8900	8900	8900	8900	0
16	20240516	183300	35942290	8900	8900	8900	8900	0
17	20240516	183200	35942290	8900	8900	8900	8900	0
18	20240516	183100	35942290	8900	8900	8900	8900	0
19	20240516	183000	35942290	8900	8900	8900	8900	0
20	20240516	182900	35942290	8900	8900	8900	8900	0
21	20240516	182800	35942290	8900	8900	8900	8900	0
22	20240516	182700	35942290	8900	8900	8900	8900	0
23	20240516	182600	35942290	8900	8900	8900	8900	0
24	20240516	182500	35942290	8900	8900	8900	8900	0
25	20240516	182400	35942290	8900	8900	8900	8900	0
26	20240516	182300	35942290	8900	8900	8900	8900	0
27	20240516	182200	35942290	8900	8900	8900	8900	0
28	20240516	182100	35942290	8900	8900	8900	8900	0
29	20240516	182000	35942290	8900	8900	8900	8900	0
30	20240516	181900	35942290	8900	8900	8900	8900	0
31	20240516	181800	35942290	8900	8900	8900	8900	0
32	20240516	181700	35942290	8900	8900	8900	8900	84
33	20240516	181600	35942290	8900	8900	8900	8900	0
34	20240516	181500	35942290	8900	8900	8900	8900	0
35	20240516	181400	35942290	8900	8900	8900	8900	0
36	20240516	181300	35942290	8900	8900	8900	8900	0
37	20240516	181200	35942290	8900	8900	8900	8900	0
38	20240516	181100	35942290	8900	8900	8900	8900	0
39	20240516	181000	35942290	8900	8900	8900	8900	0
40	20240516	180900	35942290	8900	8900	8900	8900	0
41	20240516	180800	35942290	8900	8900	8900	8900	0
42	20240516	180700	35942290	8900	8900	8900	8900	0
43	20240516	180600	35942290	8900	8900	8900	8900	0
44	20240516	180500	35942290	8900	8900	8900	8900	0
45	20240516	180400	35942290	8900	8900	8900	8900	0
46	20240516	180300	35942290	8900	8900	8900	8900	0
47	20240516	180200	35942290	8900	8900	8900	8900	0
48	20240516	180100	35942290	8900	8900	8900	8900	0
49	20240516	180000	35942290	8900	8900	8900	8900	0
50	20240516	175900	35942290	8900	8900	8900	8900	0
51	20240516	175800	35942290	8900	8900	8900	8900	0
52	20240516	175700	35942290	8900	8900	8900	8900	0
53	20240516	175600	35942290	8900	8900	8900	8900	0
54	20240516	175500	35942290	8900	8900	8900	8900	0
55	20240516	175400	35942290	8900	8900	8900	8900	0
56	20240516	175300	35942290	8900	8900	8900	8900	0
57	20240516	175200	35942290	8900	8900	8900	8900	0
58	20240516	175100	35942290	8900	8900	8900	8900	0
59	20240516	175000	35942290	8900	8900	8900	8900	0
60	20240516	174900	35942290	8900	8900	8900	8900	0
61	20240516	174800	35942290	8900	8900	8900	8900	0
62	20240516	174700	35942290	8900	8900	8900	8900	84
63	20240516	174600	35942290	8900	8900	8900	8900	0
64	20240516	174500	35942290	8900	8900	8900	8900	0
65	20240516	174400	35942290	8900	8900	8900	8900	0
66	20240516	174300	35942290	8900	8900	8900	8900	0
67	20240516	174200	35942290	8900	8900	8900	8900	0
68	20240516	174100	35942290	8900	8900	8900	8900	0
69	20240516	174000	35942290	8900	8900	8900	8900	0
70	20240516	173900	35942290	8900	8900	8900	8900	0
71	20240516	173800	35942290	8900	8900	8900	8900	0
72	20240516	173700	35942290	8900	8900	8900	8900	0
73	20240516	173600	35942290	8900	8900	8900	8900	0
74	20240516	173500	35942290	8900	8900	8900	8900	0
75	20240516	173400	35942290	8900	8900	8900	8900	0
76	20240516	173300	35942290	8900	8900	8900	8900	0
77	20240516	173200	35942290	8900	8900	8900	8900	0
78	20240516	173100	35942290	8900	8900	8900	8900	0
79	20240516	173000	35942290	8900	8900	8900	8900	0
80	20240516	172900	35942290	8900	8900	8900	8900	0
81	20240516	172800	35942290	8900	8900	8900	8900	0
82	20240516	172700	35942290	8900	8900	8900	8900	0
83	20240516	172600	35942290	8900	8900	8900	8900	0
84	20240516	172500	35942290	8900	8900	8900	8900	0
85	20240516	172400	35942290	8900	8900	8900	8900	0
86	20240516	172300	35942290	8900	8900	8900	8900	0
87	20240516	172200	35942290	8900	8900	8900	8900	0
88	20240516	172100	35942290	8900	8900	8900	8900	0
89	20240516	172000	35942290	8900	8900	8900	8900	0
90	20240516	171900	35942290	8900	8900	8900	8900	0
91	20240516	171800	35942290	8900	8900	8900	8900	0
92	20240516	171700	35942290	8900	8900	8900	8900	84
93	20240516	171600	35942290	8900	8900	8900	8900	0
94	20240516	171500	35942290	8900	8900	8900	8900	0
95	20240516	171400	35942290	8900	8900	8900	8900	0
96	20240516	171300	35942290	8900	8900	8900	8900	0
97	20240516	171200	35942290	8900	8900	8900	8900	0
98	20240516	171100	35942290	8900	8900	8900	8900	0
99	20240516	171000	35942290	8900	8900	8900	8900	0
100	20240516	170900	35942290	8900	8900	8900	8900	0
101	20240516	170800	35942290	8900	8900	8900	8900	0
102	20240516	170700	35942290	8900	8900	8900	8900	0
103	20240516	170600	35942290	8900	8900	8900	8900	0
104	20240516	170500	35942290	8900	8900	8900	8900	0
105	20240516	170400	35942290	8900	8900	8900	8900	0
106	20240516	170300	35942290	8900	8900	8900	8900	0
107	20240516	170200	35942290	8900	8900	8900	8900	0
108	20240516	170100	35942290	8900	8900	8900	8900	0
109	20240516	170000	35942290	8900	8900	8900	8900	0
110	20240516	165900	35942290	8900	8900	8900	8900	0
111	20240516	165800	35942290	8900	8900	8900	8900	0
112	20240516	165700	35942290	8900	8900	8900	8900	0
113	20240516	165600	35942290	8900	8900	8900	8900	0
114	20240516	165500	35942290	8900	8900	8900	8900	0
115	20240516	165400	35942290	8900	8900	8900	8900	0
116	20240516	165300	35942290	8900	8900	8900	8900	0
117	20240516	165200	35942290	8900	8900	8900	8900	0
118	20240516	165100	35942290	8900	8900	8900	8900	0
119	20240516	165000	35942290	8900	8900	8900	8900	0
120	20240516	164900	35942290	8900	8900	8900	8900	0
121	20240516	164800	35942290	8900	8900	8900	8900	0
122	20240516	164700	35942290	8900	8900	8900	8900	84
123	20240516	164600	35942290	8900	8900	8900	8900	0
124	20240516	164500	35942290	8900	8900	8900	8900	0
125	20240516	164400	35942290	8900	8900	8900	8900	0
126	20240516	164300	35942290	8900	8900	8900	8900	0
127	20240516	164200	35942290	8900	8900	8900	8900	0
128	20240516	164100	35942290	8900	8900	8900	8900	0
129	20240516	164000	35942290	8900	8900	8900	8900	0
130	20240516	163900	35942290	8900	8900	8900	8900	0
131	20240516	163800	35942290	8900	8900	8900	8900	0
132	20240516	163700	35942290	8900	8900	8900	8900	0
133	20240516	163600	35942290	8900	8900	8900	8900	0
134	20240516	163500	35942290	8900	8900	8900	8900	0
135	20240516	163400	35942290	8900	8900	8900	8900	0
136	20240516	163300	35942290	8900	8900	8900	8900	0
137	20240516	163200	35942290	8900	8900	8900	8900	0
138	20240516	163100	35942290	8900	8900	8900	8900	0
139	20240516	163000	35942290	8900	8900	8900	8900	0
140	20240516	162900	35942290	8900	8900	8900	8900	0
141	20240516	162800	35942290	8900	8900	8900	8900	0
142	20240516	162700	35942290	8900	8900	8900	8900	0
143	20240516	162600	35942290	8900	8900	8900	8900	0
144	20240516	162500	35942290	8900	8900	8900	8900	0
145	20240516	162400	35942290	8900	8900	8900	8900	0
146	20240516	162300	35942290	8900	8900	8900	8900	0
147	20240516	162200	35942290	8900	8900	8900	8900	0
148	20240516	162100	35942290	8900	8900	8900	8900	0
149	20240516	162000	35942290	8900	8900	8900	8900	0
150	20240516	161900	35942290	8900	8900	8900	8900	0
151	20240516	161800	35942290	8900	8900	8900	8900	0
152	20240516	161700	35942290	8900	8900	8900	8900	84
153	20240516	161600	35942290	8900	8900	8900	8900	0
154	20240516	161500	35942290	8900	8900	8900	8900	0
155	20240516	161400	35942290	8900	8900	8900	8900	0
156	20240516	161300	35942290	8900	8900	8900	8900	0
157	20240516	161200	35942290	8900	8900	8900	8900	0
158	20240516	161100	35942290	8900	8900	8900	8900	0
159	20240516	161000	35942290	8900	8900	8900	8900	0
160	20240516	160900	35942290	8900	8900	8900	8900	0
161	20240516	160800	35942290	8900	8900	8900	8900	0
162	20240516	160700	35942290	8900	8900	8900	8900	0
163	20240516	160600	35942290	8900	8900	8900	8900	0
164	20240516	160500	35942290	8900	8900	8900	8900	0
165	20240516	160400	35942290	8900	8900	8900	8900	0
166	20240516	160300	35942290	8900	8900	8900	8900	0
167	20240516	160200	35942290	8900	8900	8900	8900	0
168	20240516	160100	35942290	8900	8900	8900	8900	0
169	20240516	160000	35942290	8900	8900	8900	8900	0
170	20240516	155900	35942290	8900	8900	8900	8900	0
171	20240516	155800	35942290	8900	8900	8900	8900	0
172	20240516	155700	35942290	8900	8900	8900	8900	0
173	20240516	155600	35942290	8900	8900	8900	8900	0
174	20240516	155500	35942290	8900	8900	8900	8900	0
175	20240516	155400	35942290	8900	8900	8900	8900	0
176	20240516	155300	35942290	8900	8900	8900	8900	0
177	20240516	155200	35942290	8900	8900	8900	8900	0
178	20240516	155100	35942290	8900	8900	8900	8900	0
179	20240516	155000	35942290	8900	8900	8900	8900	0
180	20240516	154900	35942290	8900	8900	8900	8900	0
181	20240516	154800	35942290	8900	8900	8900	8900	0
182	20240516	154700	35942290	8900	8900	8900	8900	84
183	20240516	154600	35942290	8900	8900	8900	8900	0
184	20240516	154500	35942290	8900	8900	8900	8900	0
185	20240516	154400	35942290	8900	8900	8900	8900	0
186	20240516	154300	35942290	8900	8900	8900	8900	0
187	20240516	154200	35942290	8900	8900	8900	8900	0
188	20240516	154100	35942290	8900	8900	8900	8900	0
189	20240516	154000	35942290	8900	8900	8900	8900	0
190	20240516	153900	35942290	8900	8900	8900	8900	0
191	20240516	153800	35942290	8900	8900	8900	8900	0
192	20240516	153700	35942290	8900	8900	8900	8900	0
193	20240516	153600	35942290	8900	8900	8900	8900	0
194	20240516	153500	35942290	8900	8900	8900	8900	0
195	20240516	153400	35942290	8900	8900	8900	8900	0
196	20240516	153300	35942290	8900	8900	8900	8900	0
197	20240516	153200	35942290	8900	8900	8900	8900	0
198	20240516	153100	35942290	8900	8900	8900	8900	0
199	20240516	153000	35942290	8900	8900	8900	8900	84
200	20240516	152900	35194690	8910	8910	8910	8910	0
201	20240516	152800	35194690	8910	8910	8910	8910	0
202	20240516	152700	35194690	8910	8910	8910	8910	0
203	20240516	152600	35194690	8910	8910	8910	8910	0
204	20240516	152500	35194690	8910	8910	8910	8910	0
205	20240516	152400	35194690	8910	8910	8910	8910	0
206	20240516	152300	35194690	8910	8910	8910	8910	0
207	20240516	152200	35194690	8910	8910	8910	8910	0
208	20240516	152100	35194690	8910	8910	8910	8910	0
209	20240516	152000	35194690	8910	8910	8910	8910	0
210	20240516	151900	35194690	8910	8910	8910	8910	0
211	20240516	151800	35194690	8910	8910	8910	8910	0
212	20240516	151700	35194690	8910	8910	8910	8910	2
213	20240516	151600	35176870	8910	8910	8910	8910	0
214	20240516	151500	35176870	8910	8910	8910	8910	0
215	20240516	151400	35176870	8910	8910	8910	8910	0
216	20240516	151300	35176870	8910	8910	8910	8910	0
217	20240516	151200	35176870	8910	8910	8910	8910	0
218	20240516	151100	35176870	8910	8910	8910	8910	0
219	20240516	151000	35176870	8910	8890	8910	8890	42
220	20240516	150900	34802710	8900	8900	8900	8900	0
221	20240516	150800	34802710	8900	8900	8900	8900	0
222	20240516	150700	34802710	8900	8900	8900	8900	10
223	20240516	150600	34713710	8900	8900	8900	8900	0
224	20240516	150500	34713710	8900	8900	8900	8900	0
225	20240516	150400	34713710	8900	8900	8900	8900	0
226	20240516	150300	34713710	8900	8900	8900	8900	0
227	20240516	150200	34713710	8900	8900	8900	8900	0
228	20240516	150100	34713710	8900	8900	8900	8900	0
229	20240516	150000	34713710	8900	8900	8900	8900	0
230	20240516	145900	34713710	8900	8900	8900	8900	0
231	20240516	145800	34713710	8900	8900	8900	8900	0
232	20240516	145700	34713710	8900	8900	8900	8900	1
233	20240516	145600	34704810	8910	8910	8910	8910	0
234	20240516	145500	34704810	8910	8910	8910	8910	0
235	20240516	145400	34704810	8910	8910	8910	8910	0
236	20240516	145300	34704810	8910	8910	8910	8910	12
237	20240516	145200	34597890	8900	8900	8900	8900	0
238	20240516	145100	34597890	8900	8900	8900	8900	0
239	20240516	145000	34597890	8900	8900	8900	8900	0
240	20240516	144900	34597890	8900	8900	8900	8900	0
241	20240516	144800	34597890	8900	8900	8900	8900	0
242	20240516	144700	34597890	8900	8900	8900	8900	0
243	20240516	144600	34597890	8900	8900	8900	8900	0
244	20240516	144500	34597890	8900	8900	8900	8900	0
245	20240516	144400	34597890	8900	8900	8900	8900	0
246	20240516	144300	34597890	8900	8900	8900	8900	0
247	20240516	144200	34597890	8900	8900	8900	8900	1
248	20240516	144100	34588990	8900	8900	8900	8900	0
249	20240516	144000	34588990	8900	8900	8900	8900	0
250	20240516	143900	34588990	8900	8900	8900	8900	0
251	20240516	143800	34588990	8900	8900	8900	8900	0
252	20240516	143700	34588990	8900	8900	8900	8900	0
253	20240516	143600	34588990	8900	8900	8900	8900	0
254	20240516	143500	34588990	8900	8900	8900	8900	0
255	20240516	143400	34588990	8900	8900	8900	8900	0
256	20240516	143300	34588990	8900	8900	8900	8900	0
257	20240516	143200	34588990	8900	8900	8900	8900	0
258	20240516	143100	34588990	8900	8900	8900	8900	0
259	20240516	143000	34588990	8900	8900	8900	8900	0
260	20240516	142900	34588990	8900	8900	8900	8900	0
261	20240516	142800	34588990	8900	8900	8900	8900	0
262	20240516	142700	34588990	8900	8900	8900	8900	0
263	20240516	142600	34588990	8900	8900	8900	8900	2
264	20240516	142500	34571190	8900	8900	8900	8900	0
265	20240516	142400	34571190	8900	8900	8900	8900	0
266	20240516	142300	34571190	8900	8900	8900	8900	0
267	20240516	142200	34571190	8900	8900	8900	8900	0
268	20240516	142100	34571190	8900	8900	8900	8900	0
269	20240516	142000	34571190	8900	8900	8900	8900	0
270	20240516	141900	34571190	8900	8900	8900	8900	0
271	20240516	141800	34571190	8900	8900	8900	8900	0
272	20240516	141700	34571190	8900	8900	8900	8900	0
273	20240516	141600	34571190	8900	8900	8900	8900	0
274	20240516	141500	34571190	8900	8900	8900	8900	2
275	20240516	141400	34553390	8900	8900	8900	8900	1
276	20240516	141300	34544490	8900	8900	8900	8870	23
277	20240516	141200	34340390	8910	8910	8910	8910	0
278	20240516	141100	34340390	8910	8910	8910	8910	0
279	20240516	141000	34340390	8910	8910	8910	8910	0
280	20240516	140900	34340390	8910	8910	8910	8910	0
281	20240516	140800	34340390	8910	8910	8910	8910	0
282	20240516	140700	34340390	8910	8910	8910	8910	0
283	20240516	140600	34340390	8910	8910	8910	8910	0
284	20240516	140500	34340390	8910	8910	8910	8910	0
285	20240516	140400	34340390	8910	8910	8910	8910	0
286	20240516	140300	34340390	8910	8910	8910	8910	0
287	20240516	140200	34340390	8910	8910	8910	8910	0
288	20240516	140100	34340390	8910	8910	8910	8910	0
289	20240516	140000	34340390	8910	8910	8910	8910	0
290	20240516	135900	34340390	8910	8910	8910	8910	0
291	20240516	135800	34340390	8910	8910	8910	8910	0
292	20240516	135700	34340390	8910	8910	8910	8910	0
293	20240516	135600	34340390	8910	8910	8910	8910	10
294	20240516	135500	34251290	8910	8910	8910	8910	0
295	20240516	135400	34251290	8910	8910	8910	8910	0
296	20240516	135300	34251290	8910	8910	8910	8910	1
297	20240516	135200	34242380	8880	8880	8880	8880	0
298	20240516	135100	34242380	8880	8880	8880	8880	8
299	20240516	135000	34171340	8880	8880	8880	8880	2
300	20240516	134900	34153580	8880	8880	8880	8880	2
301	20240516	134800	34135820	8880	8880	8880	8880	2
302	20240516	134700	34118060	8880	8880	8880	8880	3
303	20240516	134600	34091420	8880	8880	8880	8880	18
304	20240516	134500	33931580	8880	8880	8880	8880	2
305	20240516	134400	33913820	8880	8880	8880	8880	2
306	20240516	134300	33896060	8880	8880	8880	8880	2
307	20240516	134200	33878300	8880	8880	8880	8880	42
308	20240516	134100	33505340	8880	8880	8880	8880	27
309	20240516	134000	33265580	8880	8880	8880	8880	0
310	20240516	133900	33265580	8880	8880	8880	8880	0
311	20240516	133800	33265580	8880	8880	8880	8880	0
312	20240516	133700	33265580	8880	8880	8880	8880	0
313	20240516	133600	33265580	8880	8880	8880	8880	0
314	20240516	133500	33265580	8880	8880	8880	8880	0
315	20240516	133400	33265580	8880	8880	8880	8880	0
316	20240516	133300	33265580	8880	8880	8880	8880	2
317	20240516	133200	33247820	8880	8880	8880	8880	0
318	20240516	133100	33247820	8880	8880	8880	8880	0
319	20240516	133000	33247820	8880	8880	8880	8880	0
320	20240516	132900	33247820	8880	8880	8880	8880	0
321	20240516	132800	33247820	8880	8880	8880	8880	0
322	20240516	132700	33247820	8880	8880	8880	8880	0
323	20240516	132600	33247820	8880	8880	8880	8880	0
324	20240516	132500	33247820	8880	8880	8880	8880	0
325	20240516	132400	33247820	8880	8880	8880	8880	0
326	20240516	132300	33247820	8880	8880	8880	8880	0
327	20240516	132200	33247820	8880	8880	8880	8880	0
328	20240516	132100	33247820	8880	8880	8880	8880	0
329	20240516	132000	33247820	8880	8880	8880	8880	0
330	20240516	131900	33247820	8880	8880	8880	8880	0
331	20240516	131800	33247820	8880	8880	8880	8880	0
332	20240516	131700	33247820	8880	8880	8880	8880	0
333	20240516	131600	33247820	8880	8880	8880	8880	0
334	20240516	131500	33247820	8880	8880	8880	8880	0
335	20240516	131400	33247820	8880	8880	8880	8880	0
336	20240516	131300	33247820	8880	8880	8880	8880	0
337	20240516	131200	33247820	8880	8880	8880	8880	0
338	20240516	131100	33247820	8880	8880	8880	8880	2
339	20240516	131000	33230060	8880	8880	8880	8880	0
340	20240516	130900	33230060	8880	8880	8880	8880	0
341	20240516	130800	33230060	8880	8880	8880	8880	0
342	20240516	130700	33230060	8880	8880	8880	8880	0
343	20240516	130600	33230060	8880	8880	8880	8880	0
344	20240516	130500	33230060	8880	8880	8880	8880	0
345	20240516	130400	33230060	8880	8880	8880	8880	0
346	20240516	130300	33230060	8880	8880	8880	8880	0
347	20240516	130200	33230060	8880	8880	8880	8880	0
348	20240516	130100	33230060	8880	8880	8880	8880	15
349	20240516	130000	33096860	8880	8880	8880	8880	0
350	20240516	125900	33096860	8880	8880	8880	8880	0
351	20240516	125800	33096860	8880	8880	8880	8880	0
352	20240516	125700	33096860	8880	8880	8880	8880	0
353	20240516	125600	33096860	8880	8880	8880	8880	0
354	20240516	125500	33096860	8880	8880	8880	8880	0
355	20240516	125400	33096860	8880	8880	8880	8880	0
356	20240516	125300	33096860	8880	8880	8880	8880	0
357	20240516	125200	33096860	8880	8880	8880	8880	0
358	20240516	125100	33096860	8880	8880	8880	8880	0
359	20240516	125000	33096860	8880	8880	8880	8880	0
360	20240516	124900	33096860	8880	8880	8880	8880	0
361	20240516	124800	33096860	8880	8880	8880	8880	10
362	20240516	124700	33008060	8880	8880	8880	8880	0
363	20240516	124600	33008060	8880	8880	8880	8880	0
364	20240516	124500	33008060	8880	8880	8880	8880	12
365	20240516	124400	32901500	8890	8900	8900	8890	3
366	20240516	124300	32874810	8900	8900	8900	8900	0
367	20240516	124200	32874810	8900	8900	8900	8900	0
368	20240516	124100	32874810	8900	8920	8920	8900	71
369	20240516	124000	32242880	8920	8920	8920	8920	0
370	20240516	123900	32242880	8920	8920	8920	8920	0
371	20240516	123800	32242880	8920	8920	8920	8920	0
372	20240516	123700	32242880	8920	8920	8920	8920	53
373	20240516	123600	31770120	8920	8920	8920	8920	0
374	20240516	123500	31770120	8920	8920	8920	8920	0
375	20240516	123400	31770120	8920	8920	8920	8920	0
376	20240516	123300	31770120	8920	8920	8920	8920	1
377	20240516	123200	31761200	8920	8920	8920	8920	0
378	20240516	123100	31761200	8920	8920	8920	8920	0
379	20240516	123000	31761200	8920	8920	8920	8920	0
380	20240516	122900	31761200	8920	8920	8920	8920	839
381	20240516	122800	24277320	8900	8900	8900	8900	0
382	20240516	122700	24277320	8900	8900	8900	8900	0
383	20240516	122600	24277320	8900	8900	8900	8900	0
384	20240516	122500	24277320	8900	8900	8900	8900	0
385	20240516	122400	24277320	8900	8900	8900	8900	0
386	20240516	122300	24277320	8900	8900	8900	8900	199
387	20240516	122200	22506220	8890	8890	8890	8890	0
388	20240516	122100	22506220	8890	8890	8890	8890	0
389	20240516	122000	22506220	8890	8890	8890	8890	0
390	20240516	121900	22506220	8890	8890	8890	8890	0
391	20240516	121800	22506220	8890	8890	8890	8890	0
392	20240516	121700	22506220	8890	8890	8890	8890	0
393	20240516	121600	22506220	8890	8890	8890	8890	0
394	20240516	121500	22506220	8890	8890	8890	8890	0
395	20240516	121400	22506220	8890	8890	8890	8890	0
396	20240516	121300	22506220	8890	8890	8890	8890	0
397	20240516	121200	22506220	8890	8890	8890	8890	0
398	20240516	121100	22506220	8890	8890	8890	8890	541
399	20240516	121000	17696730	8880	8880	8880	8880	0
400	20240516	120900	17696730	8880	8880	8880	8880	0
401	20240516	120800	17696730	8880	8880	8880	8880	0
402	20240516	120700	17696730	8880	8880	8880	8880	0
403	20240516	120600	17696730	8880	8880	8880	8880	0
404	20240516	120500	17696730	8880	8880	8880	8880	0
405	20240516	120400	17696730	8880	8880	8880	8880	0
406	20240516	120300	17696730	8880	8880	8880	8880	0
407	20240516	120200	17696730	8880	8880	8880	8880	0
408	20240516	120100	17696730	8880	8880	8880	8880	0
409	20240516	120000	17696730	8880	8880	8880	8880	0
410	20240516	115900	17696730	8880	8880	8880	8880	0
411	20240516	115800	17696730	8880	8880	8880	8880	0
412	20240516	115700	17696730	8880	8880	8880	8880	0
413	20240516	115600	17696730	8880	8880	8880	8880	0
414	20240516	115500	17696730	8880	8880	8880	8880	0
415	20240516	115400	17696730	8880	8880	8880	8880	0
416	20240516	115300	17696730	8880	8880	8880	8880	0
417	20240516	115200	17696730	8880	8880	8880	8880	0
418	20240516	115100	17696730	8880	8880	8880	8880	0
419	20240516	115000	17696730	8880	8880	8880	8880	0
420	20240516	114900	17696730	8880	8880	8880	8880	0
421	20240516	114800	17696730	8880	8880	8880	8880	0
422	20240516	114700	17696730	8880	8880	8880	8880	4
423	20240516	114600	17661210	8880	8880	8880	8880	0
424	20240516	114500	17661210	8880	8880	8880	8880	0
425	20240516	114400	17661210	8880	8880	8880	8880	0
426	20240516	114300	17661210	8880	8880	8880	8880	0
427	20240516	114200	17661210	8880	8880	8880	8880	0
428	20240516	114100	17661210	8880	8880	8880	8880	0
429	20240516	114000	17661210	8880	8880	8880	8880	0
430	20240516	113900	17661210	8880	8880	8880	8880	0
431	20240516	113800	17661210	8880	8880	8880	8880	46
432	20240516	113700	17252730	8880	8880	8880	8880	0
433	20240516	113600	17252730	8880	8880	8880	8880	0
434	20240516	113500	17252730	8880	8880	8880	8880	0
435	20240516	113400	17252730	8880	8880	8880	8880	0
436	20240516	113300	17252730	8880	8880	8880	8880	3
437	20240516	113200	17226090	8880	8880	8880	8880	100
438	20240516	113100	16338090	8880	8880	8880	8880	0
439	20240516	113000	16338090	8880	8880	8880	8880	0
440	20240516	112900	16338090	8880	8880	8880	8880	0
441	20240516	112800	16338090	8880	8880	8880	8880	0
442	20240516	112700	16338090	8880	8880	8880	8880	0
443	20240516	112600	16338090	8880	8880	8880	8880	0
444	20240516	112500	16338090	8880	8880	8880	8880	0
445	20240516	112400	16338090	8880	8880	8880	8880	34
446	20240516	112300	16036170	8880	8880	8880	8880	10
447	20240516	112200	15947370	8890	8890	8890	8890	0
448	20240516	112100	15947370	8890	8890	8890	8890	0
449	20240516	112000	15947370	8890	8890	8890	8890	0
450	20240516	111900	15947370	8890	8890	8890	8890	0
451	20240516	111800	15947370	8890	8890	8890	8890	0
452	20240516	111700	15947370	8890	8890	8890	8890	0
453	20240516	111600	15947370	8890	8890	8890	8890	0
454	20240516	111500	15947370	8890	8890	8890	8890	0
455	20240516	111400	15947370	8890	8890	8890	8890	0
456	20240516	111300	15947370	8890	8890	8890	8890	0
457	20240516	111200	15947370	8890	8890	8890	8890	0
458	20240516	111100	15947370	8890	8890	8890	8890	0
459	20240516	111000	15947370	8890	8890	8890	8890	0
460	20240516	110900	15947370	8890	8890	8890	8890	5
461	20240516	110800	15902920	8890	8890	8890	8890	0
462	20240516	110700	15902920	8890	8890	8890	8890	0
463	20240516	110600	15902920	8890	8890	8890	8890	0
464	20240516	110500	15902920	8890	8890	8890	8890	0
465	20240516	110400	15902920	8890	8890	8890	8890	25
466	20240516	110300	15680670	8860	8860	8860	8860	0
467	20240516	110200	15680670	8860	8860	8860	8860	0
468	20240516	110100	15680670	8860	8860	8860	8860	0
469	20240516	110000	15680670	8860	8860	8860	8860	0
470	20240516	105900	15680670	8860	8860	8860	8860	0
471	20240516	105800	15680670	8860	8860	8860	8860	0
472	20240516	105700	15680670	8860	8860	8860	8860	0
473	20240516	105600	15680670	8860	8860	8860	8860	0
474	20240516	105500	15680670	8860	8860	8860	8860	0
475	20240516	105400	15680670	8860	8860	8860	8860	0
476	20240516	105300	15680670	8860	8860	8860	8860	0
477	20240516	105200	15680670	8860	8880	8880	8860	30
478	20240516	105100	15414480	8880	8880	8880	8880	10
479	20240516	105000	15325680	8880	8880	8880	8880	0
480	20240516	104900	15325680	8880	8880	8880	8880	0
481	20240516	104800	15325680	8880	8880	8880	8880	0
482	20240516	104700	15325680	8880	8880	8880	8880	0
483	20240516	104600	15325680	8880	8880	8880	8880	0
484	20240516	104500	15325680	8880	8880	8880	8880	0
485	20240516	104400	15325680	8880	8880	8880	8880	0
486	20240516	104300	15325680	8880	8880	8880	8880	112
487	20240516	104200	14331120	8890	8890	8890	8890	0
488	20240516	104100	14331120	8890	8890	8890	8890	0
489	20240516	104000	14331120	8890	8890	8890	8890	0
490	20240516	103900	14331120	8890	8890	8890	8890	10
491	20240516	103800	14242220	8890	8890	8890	8890	0
492	20240516	103700	14242220	8890	8890	8890	8890	1
493	20240516	103600	14233330	8880	8880	8880	8880	0
494	20240516	103500	14233330	8880	8880	8880	8880	0
495	20240516	103400	14233330	8880	8890	8890	8880	50
496	20240516	103300	13789320	8890	8890	8890	8890	50
497	20240516	103200	13344820	8900	8900	8900	8900	0
498	20240516	103100	13344820	8900	8900	8900	8900	0
499	20240516	103000	13344820	8900	8900	8900	8900	2
500	20240516	102900	13327020	8890	8890	8890	8890	103
501	20240516	102800	12411350	8900	8900	8900	8900	1
502	20240516	102700	12402450	8900	8900	8900	8900	3
503	20240516	102600	12375750	8890	8890	8890	8890	0
504	20240516	102500	12375750	8890	8890	8890	8890	0
505	20240516	102400	12375750	8890	8890	8890	8890	0
506	20240516	102300	12375750	8890	8890	8890	8890	0
507	20240516	102200	12375750	8890	8890	8890	8890	0
508	20240516	102100	12375750	8890	8890	8890	8890	0
509	20240516	102000	12375750	8890	8890	8890	8890	0
510	20240516	101900	12375750	8890	8890	8890	8890	0
511	20240516	101800	12375750	8890	8890	8890	8890	0
512	20240516	101700	12375750	8890	8890	8890	8890	0
513	20240516	101600	12375750	8890	8890	8890	8890	1
514	20240516	101500	12366860	8900	8900	8900	8900	0
515	20240516	101400	12366860	8900	8900	8900	8900	0
516	20240516	101300	12366860	8900	8900	8900	8900	0
517	20240516	101200	12366860	8900	8900	8900	8900	0
518	20240516	101100	12366860	8900	8900	8900	8900	0
519	20240516	101000	12366860	8900	8900	8900	8900	0
520	20240516	100900	12366860	8900	8900	8900	8900	0
521	20240516	100800	12366860	8900	8900	8900	8900	0
522	20240516	100700	12366860	8900	8900	8900	8900	0
523	20240516	100600	12366860	8900	8900	8900	8900	0
524	20240516	100500	12366860	8900	8900	8900	8900	0
525	20240516	100400	12366860	8900	8900	8900	8900	0
526	20240516	100300	12366860	8900	8900	8900	8900	0
527	20240516	100200	12366860	8900	8900	8900	8900	0
528	20240516	100100	12366860	8900	8900	8900	8900	0
529	20240516	100000	12366860	8900	8900	8900	8900	0
530	20240516	095900	12366860	8900	8900	8900	8900	0
531	20240516	095800	12366860	8900	8900	8900	8900	0
532	20240516	095700	12366860	8900	8900	8900	8900	0
533	20240516	095600	12366860	8900	8900	8900	8900	1
534	20240516	095500	12357960	8900	8900	8900	8900	0
535	20240516	095400	12357960	8900	8900	8900	8900	1
536	20240516	095300	12349060	8900	8900	8900	8900	0
537	20240516	095200	12349060	8900	8900	8900	8900	0
538	20240516	095100	12349060	8900	8900	8900	8900	0
539	20240516	095000	12349060	8900	8900	8900	8900	1
540	20240516	094900	12340160	8900	8900	8900	8900	0
541	20240516	094800	12340160	8900	8900	8900	8900	0
542	20240516	094700	12340160	8900	8900	8900	8900	0
543	20240516	094600	12340160	8900	8900	8900	8900	0
544	20240516	094500	12340160	8900	8900	8900	8900	0
545	20240516	094400	12340160	8900	8900	8900	8900	0
546	20240516	094300	12340160	8900	8900	8900	8900	9
547	20240516	094200	12260060	8900	8900	8900	8900	0
548	20240516	094100	12260060	8900	8900	8900	8900	5
549	20240516	094000	12215560	8890	8890	8890	8890	600
550	20240516	093900	6881560	8890	8890	8890	8890	0
551	20240516	093800	6881560	8890	8890	8890	8890	0
552	20240516	093700	6881560	8890	8890	8890	8890	0
553	20240516	093600	6881560	8890	8890	8890	8890	2
554	20240516	093500	6863780	8890	8890	8890	8890	0
555	20240516	093400	6863780	8890	8890	8890	8890	0
556	20240516	093300	6863780	8890	8890	8890	8890	0
557	20240516	093200	6863780	8890	8890	8890	8890	0
558	20240516	093100	6863780	8890	8890	8890	8890	0
559	20240516	093000	6863780	8890	8890	8890	8890	1
560	20240516	092900	6854890	8890	8890	8890	8890	0
561	20240516	092800	6854890	8890	8890	8890	8890	0
562	20240516	092700	6854890	8890	8890	8890	8890	0
563	20240516	092600	6854890	8890	8890	8890	8890	0
564	20240516	092500	6854890	8890	8890	8890	8890	0
565	20240516	092400	6854890	8890	8890	8890	8890	0
566	20240516	092300	6854890	8890	8890	8890	8890	0
567	20240516	092200	6854890	8890	8890	8890	8890	0
568	20240516	092100	6854890	8890	8890	8890	8890	0
569	20240516	092000	6854890	8890	8890	8890	8890	0
570	20240516	091900	6854890	8890	8890	8890	8890	3
571	20240516	091800	6828220	8890	8890	8890	8890	22
572	20240516	091700	6632640	8890	8890	8890	8890	1
573	20240516	091600	6623750	8810	8820	8820	8810	14
574	20240516	091500	6500310	8810	8810	8810	8810	0
575	20240516	091400	6500310	8810	8810	8810	8810	14
576	20240516	091300	6376970	8900	8900	8900	8900	0
577	20240516	091200	6376970	8900	8900	8900	8900	0
578	20240516	091100	6376970	8900	8900	8900	8900	0
579	20240516	091000	6376970	8900	8900	8900	8900	0
580	20240516	090900	6376970	8900	8900	8900	8900	0
581	20240516	090800	6376970	8900	8900	8900	8900	0
582	20240516	090700	6376970	8900	8900	8900	8900	0
583	20240516	090600	6376970	8900	8900	8900	8900	0
584	20240516	090500	6376970	8900	8890	8900	8890	12
585	20240516	090400	6270280	8790	8790	8790	8790	0
586	20240516	090300	6270280	8790	8800	8800	8790	410
587	20240516	090200	2662380	8800	8850	8850	8800	290
588	20240516	090100	106800	8900	8900	8900	8900	0
589	20240516	090000	106800	8900	8900	8900	8900	12