KissMeData/066900/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	193200	28138165	2940	2940	2940	2940	1100
3	20240416	193100	28138165	2940	2940	2940	2940	0
4	20240416	193000	28138165	2940	2940	2940	2940	0
5	20240416	192900	28138165	2940	2940	2940	2940	0
6	20240416	192800	28138165	2940	2940	2940	2940	0
7	20240416	192700	28138165	2940	2940	2940	2940	0
8	20240416	192600	28138165	2940	2940	2940	2940	0
9	20240416	192500	28138165	2940	2940	2940	2940	0
10	20240416	192400	28138165	2940	2940	2940	2940	0
11	20240416	192300	28138165	2940	2940	2940	2940	0
12	20240416	192200	28138165	2940	2940	2940	2940	0
13	20240416	192100	28138165	2940	2940	2940	2940	0
14	20240416	192000	28138165	2940	2940	2940	2940	0
15	20240416	191900	28138165	2940	2940	2940	2940	0
16	20240416	191800	28138165	2940	2940	2940	2940	0
17	20240416	191700	28138165	2940	2940	2940	2940	0
18	20240416	191600	28138165	2940	2940	2940	2940	0
19	20240416	191500	28138165	2940	2940	2940	2940	0
20	20240416	191400	28138165	2940	2940	2940	2940	0
21	20240416	191300	28138165	2940	2940	2940	2940	0
22	20240416	191200	28138165	2940	2940	2940	2940	0
23	20240416	191100	28138165	2940	2940	2940	2940	0
24	20240416	191000	28138165	2940	2940	2940	2940	0
25	20240416	190900	28138165	2940	2940	2940	2940	0
26	20240416	190800	28138165	2940	2940	2940	2940	0
27	20240416	190700	28138165	2940	2940	2940	2940	0
28	20240416	190600	28138165	2940	2940	2940	2940	0
29	20240416	190500	28138165	2940	2940	2940	2940	0
30	20240416	190400	28138165	2940	2940	2940	2940	0
31	20240416	190300	28138165	2940	2940	2940	2940	0
32	20240416	190200	28138165	2940	2940	2940	2940	1100
33	20240416	190100	28138165	2940	2940	2940	2940	0
34	20240416	190000	28138165	2940	2940	2940	2940	0
35	20240416	185900	28138165	2940	2940	2940	2940	0
36	20240416	185800	28138165	2940	2940	2940	2940	0
37	20240416	185700	28138165	2940	2940	2940	2940	0
38	20240416	185600	28138165	2940	2940	2940	2940	0
39	20240416	185500	28138165	2940	2940	2940	2940	0
40	20240416	185400	28138165	2940	2940	2940	2940	0
41	20240416	185300	28138165	2940	2940	2940	2940	0
42	20240416	185200	28138165	2940	2940	2940	2940	0
43	20240416	185100	28138165	2940	2940	2940	2940	0
44	20240416	185000	28138165	2940	2940	2940	2940	0
45	20240416	184900	28138165	2940	2940	2940	2940	0
46	20240416	184800	28138165	2940	2940	2940	2940	0
47	20240416	184700	28138165	2940	2940	2940	2940	0
48	20240416	184600	28138165	2940	2940	2940	2940	0
49	20240416	184500	28138165	2940	2940	2940	2940	0
50	20240416	184400	28138165	2940	2940	2940	2940	0
51	20240416	184300	28138165	2940	2940	2940	2940	0
52	20240416	184200	28138165	2940	2940	2940	2940	0
53	20240416	184100	28138165	2940	2940	2940	2940	0
54	20240416	184000	28138165	2940	2940	2940	2940	0
55	20240416	183900	28138165	2940	2940	2940	2940	0
56	20240416	183800	28138165	2940	2940	2940	2940	0
57	20240416	183700	28138165	2940	2940	2940	2940	0
58	20240416	183600	28138165	2940	2940	2940	2940	0
59	20240416	183500	28138165	2940	2940	2940	2940	0
60	20240416	183400	28138165	2940	2940	2940	2940	0
61	20240416	183300	28138165	2940	2940	2940	2940	0
62	20240416	183200	28138165	2940	2940	2940	2940	1100
63	20240416	183100	28138165	2940	2940	2940	2940	0
64	20240416	183000	28138165	2940	2940	2940	2940	0
65	20240416	182900	28138165	2940	2940	2940	2940	0
66	20240416	182800	28138165	2940	2940	2940	2940	0
67	20240416	182700	28138165	2940	2940	2940	2940	0
68	20240416	182600	28138165	2940	2940	2940	2940	0
69	20240416	182500	28138165	2940	2940	2940	2940	0
70	20240416	182400	28138165	2940	2940	2940	2940	0
71	20240416	182300	28138165	2940	2940	2940	2940	0
72	20240416	182200	28138165	2940	2940	2940	2940	0
73	20240416	182100	28138165	2940	2940	2940	2940	0
74	20240416	182000	28138165	2940	2940	2940	2940	0
75	20240416	181900	28138165	2940	2940	2940	2940	0
76	20240416	181800	28138165	2940	2940	2940	2940	0
77	20240416	181700	28138165	2940	2940	2940	2940	0
78	20240416	181600	28138165	2940	2940	2940	2940	0
79	20240416	181500	28138165	2940	2940	2940	2940	0
80	20240416	181400	28138165	2940	2940	2940	2940	0
81	20240416	181300	28138165	2940	2940	2940	2940	0
82	20240416	181200	28138165	2940	2940	2940	2940	0
83	20240416	181100	28138165	2940	2940	2940	2940	0
84	20240416	181000	28138165	2940	2940	2940	2940	0
85	20240416	180900	28138165	2940	2940	2940	2940	0
86	20240416	180800	28138165	2940	2940	2940	2940	0
87	20240416	180700	28138165	2940	2940	2940	2940	0
88	20240416	180600	28138165	2940	2940	2940	2940	0
89	20240416	180500	28138165	2940	2940	2940	2940	0
90	20240416	180400	28138165	2940	2940	2940	2940	0
91	20240416	180300	28138165	2940	2940	2940	2940	0
92	20240416	180200	28138165	2940	2940	2940	2940	1100
93	20240416	180100	28138165	2940	2940	2940	2940	0
94	20240416	180000	28138165	2940	2940	2940	2940	0
95	20240416	175900	28138165	2940	2940	2940	2940	0
96	20240416	175800	28138165	2940	2940	2940	2940	0
97	20240416	175700	28138165	2940	2940	2940	2940	0
98	20240416	175600	28138165	2940	2940	2940	2940	0
99	20240416	175500	28138165	2940	2940	2940	2940	0
100	20240416	175400	28138165	2940	2940	2940	2940	0
101	20240416	175300	28138165	2940	2940	2940	2940	0
102	20240416	175200	28138165	2940	2940	2940	2940	0
103	20240416	175100	28138165	2940	2940	2940	2940	0
104	20240416	175000	28138165	2940	2940	2940	2940	0
105	20240416	174900	28138165	2940	2940	2940	2940	0
106	20240416	174800	28138165	2940	2940	2940	2940	0
107	20240416	174700	28138165	2940	2940	2940	2940	0
108	20240416	174600	28138165	2940	2940	2940	2940	0
109	20240416	174500	28138165	2940	2940	2940	2940	0
110	20240416	174400	28138165	2940	2940	2940	2940	0
111	20240416	174300	28138165	2940	2940	2940	2940	0
112	20240416	174200	28138165	2940	2940	2940	2940	0
113	20240416	174100	28138165	2940	2940	2940	2940	0
114	20240416	174000	28138165	2940	2940	2940	2940	0
115	20240416	173900	28138165	2940	2940	2940	2940	0
116	20240416	173800	28138165	2940	2940	2940	2940	0
117	20240416	173700	28138165	2940	2940	2940	2940	0
118	20240416	173600	28138165	2940	2940	2940	2940	0
119	20240416	173500	28138165	2940	2940	2940	2940	0
120	20240416	173400	28138165	2940	2940	2940	2940	0
121	20240416	173300	28138165	2940	2940	2940	2940	0
122	20240416	173200	28138165	2940	2940	2940	2940	1100
123	20240416	173100	28138165	2940	2940	2940	2940	0
124	20240416	173000	28138165	2940	2940	2940	2940	0
125	20240416	172900	28138165	2940	2940	2940	2940	0
126	20240416	172800	28138165	2940	2940	2940	2940	0
127	20240416	172700	28138165	2940	2940	2940	2940	0
128	20240416	172600	28138165	2940	2940	2940	2940	0
129	20240416	172500	28138165	2940	2940	2940	2940	0
130	20240416	172400	28138165	2940	2940	2940	2940	0
131	20240416	172300	28138165	2940	2940	2940	2940	0
132	20240416	172200	28138165	2940	2940	2940	2940	0
133	20240416	172100	28138165	2940	2940	2940	2940	0
134	20240416	172000	28138165	2940	2940	2940	2940	0
135	20240416	171900	28138165	2940	2940	2940	2940	0
136	20240416	171800	28138165	2940	2940	2940	2940	0
137	20240416	171700	28138165	2940	2940	2940	2940	0
138	20240416	171600	28138165	2940	2940	2940	2940	0
139	20240416	171500	28138165	2940	2940	2940	2940	0
140	20240416	171400	28138165	2940	2940	2940	2940	0
141	20240416	171300	28138165	2940	2940	2940	2940	0
142	20240416	171200	28138165	2940	2940	2940	2940	0
143	20240416	171100	28138165	2940	2940	2940	2940	0
144	20240416	171000	28138165	2940	2940	2940	2940	0
145	20240416	170900	28138165	2940	2940	2940	2940	0
146	20240416	170800	28138165	2940	2940	2940	2940	0
147	20240416	170700	28138165	2940	2940	2940	2940	0
148	20240416	170600	28138165	2940	2940	2940	2940	0
149	20240416	170500	28138165	2940	2940	2940	2940	0
150	20240416	170400	28138165	2940	2940	2940	2940	0
151	20240416	170300	28138165	2940	2940	2940	2940	0
152	20240416	170200	28138165	2940	2940	2940	2940	1100
153	20240416	170100	28138165	2940	2940	2940	2940	0
154	20240416	170000	28138165	2940	2940	2940	2940	0
155	20240416	165900	28138165	2940	2940	2940	2940	0
156	20240416	165800	28138165	2940	2940	2940	2940	0
157	20240416	165700	28138165	2940	2940	2940	2940	0
158	20240416	165600	28138165	2940	2940	2940	2940	0
159	20240416	165500	28138165	2940	2940	2940	2940	0
160	20240416	165400	28138165	2940	2940	2940	2940	0
161	20240416	165300	28138165	2940	2940	2940	2940	0
162	20240416	165200	28138165	2940	2940	2940	2940	0
163	20240416	165100	28138165	2940	2940	2940	2940	0
164	20240416	165000	28138165	2940	2940	2940	2940	0
165	20240416	164900	28138165	2940	2940	2940	2940	0
166	20240416	164800	28138165	2940	2940	2940	2940	0
167	20240416	164700	28138165	2940	2940	2940	2940	0
168	20240416	164600	28138165	2940	2940	2940	2940	0
169	20240416	164500	28138165	2940	2940	2940	2940	0
170	20240416	164400	28138165	2940	2940	2940	2940	0
171	20240416	164300	28138165	2940	2940	2940	2940	0
172	20240416	164200	28138165	2940	2940	2940	2940	0
173	20240416	164100	28138165	2940	2940	2940	2940	0
174	20240416	164000	28138165	2940	2940	2940	2940	0
175	20240416	163900	28138165	2940	2940	2940	2940	0
176	20240416	163800	28138165	2940	2940	2940	2940	0
177	20240416	163700	28138165	2940	2940	2940	2940	0
178	20240416	163600	28138165	2940	2940	2940	2940	0
179	20240416	163500	28138165	2940	2940	2940	2940	0
180	20240416	163400	28138165	2940	2940	2940	2940	0
181	20240416	163300	28138165	2940	2940	2940	2940	0
182	20240416	163200	28138165	2940	2940	2940	2940	1100
183	20240416	163100	28138165	2940	2940	2940	2940	0
184	20240416	163000	28138165	2940	2940	2940	2940	0
185	20240416	162900	28138165	2940	2940	2940	2940	0
186	20240416	162800	28138165	2940	2940	2940	2940	0
187	20240416	162700	28138165	2940	2940	2940	2940	0
188	20240416	162600	28138165	2940	2940	2940	2940	0
189	20240416	162500	28138165	2940	2940	2940	2940	0
190	20240416	162400	28138165	2940	2940	2940	2940	0
191	20240416	162300	28138165	2940	2940	2940	2940	0
192	20240416	162200	28138165	2940	2940	2940	2940	0
193	20240416	162100	28138165	2940	2940	2940	2940	0
194	20240416	162000	28138165	2940	2940	2940	2940	0
195	20240416	161900	28138165	2940	2940	2940	2940	0
196	20240416	161800	28138165	2940	2940	2940	2940	0
197	20240416	161700	28138165	2940	2940	2940	2940	0
198	20240416	161600	28138165	2940	2940	2940	2940	0
199	20240416	161500	28138165	2940	2940	2940	2940	0
200	20240416	161400	28138165	2940	2940	2940	2940	0
201	20240416	161300	28138165	2940	2940	2940	2940	0
202	20240416	161200	28138165	2940	2940	2940	2940	0
203	20240416	161100	28138165	2940	2940	2940	2940	0
204	20240416	161000	28138165	2940	2940	2940	2940	0
205	20240416	160900	28138165	2940	2940	2940	2940	0
206	20240416	160800	28138165	2940	2940	2940	2940	0
207	20240416	160700	28138165	2940	2940	2940	2940	0
208	20240416	160600	28138165	2940	2940	2940	2940	0
209	20240416	160500	28138165	2940	2940	2940	2940	0
210	20240416	160400	28138165	2940	2940	2940	2940	0
211	20240416	160300	28138165	2940	2940	2940	2940	0
212	20240416	160200	28138165	2940	2940	2940	2940	1100
213	20240416	160100	28138165	2940	2940	2940	2940	0
214	20240416	160000	28138165	2940	2940	2940	2940	0
215	20240416	155900	28138165	2940	2940	2940	2940	0
216	20240416	155800	28138165	2940	2940	2940	2940	0
217	20240416	155700	28138165	2940	2940	2940	2940	0
218	20240416	155600	28138165	2940	2940	2940	2940	0
219	20240416	155500	28138165	2940	2940	2940	2940	0
220	20240416	155400	28138165	2940	2940	2940	2940	0
221	20240416	155300	28138165	2940	2940	2940	2940	0
222	20240416	155200	28138165	2940	2940	2940	2940	0
223	20240416	155100	28138165	2940	2940	2940	2940	0
224	20240416	155000	28138165	2940	2940	2940	2940	0
225	20240416	154900	28138165	2940	2940	2940	2940	0
226	20240416	154800	28138165	2940	2940	2940	2940	0
227	20240416	154700	28138165	2940	2940	2940	2940	0
228	20240416	154600	28138165	2940	2940	2940	2940	0
229	20240416	154500	28138165	2940	2940	2940	2940	0
230	20240416	154400	28138165	2940	2940	2940	2940	0
231	20240416	154300	28138165	2940	2940	2940	2940	0
232	20240416	154200	28138165	2940	2940	2940	2940	0
233	20240416	154100	28138165	2940	2940	2940	2940	0
234	20240416	154000	28138165	2940	2940	2940	2940	0
235	20240416	153900	28138165	2940	2940	2940	2940	0
236	20240416	153800	28138165	2940	2940	2940	2940	0
237	20240416	153700	28138165	2940	2940	2940	2940	0
238	20240416	153600	28138165	2940	2940	2940	2940	0
239	20240416	153500	28138165	2940	2940	2940	2940	0
240	20240416	153400	28138165	2940	2940	2940	2940	0
241	20240416	153300	28138165	2940	2940	2940	2940	0
242	20240416	153200	28138165	2940	2940	2940	2940	1100
243	20240416	153100	28138165	2940	2940	2940	2940	0
244	20240416	153000	28138165	2940	2940	2940	2940	1100
245	20240416	152900	24904165	2945	2945	2945	2945	0
246	20240416	152800	24904165	2945	2945	2945	2945	0
247	20240416	152700	24904165	2945	2945	2945	2945	0
248	20240416	152600	24904165	2945	2945	2945	2945	0
249	20240416	152500	24904165	2945	2945	2945	2945	0
250	20240416	152400	24904165	2945	2945	2945	2945	0
251	20240416	152300	24904165	2945	2945	2945	2945	0
252	20240416	152200	24904165	2945	2945	2945	2945	0
253	20240416	152100	24904165	2945	2945	2945	2945	0
254	20240416	152000	24904165	2945	2945	2945	2945	0
255	20240416	151900	24904165	2945	2945	2945	2945	0
256	20240416	151800	24904165	2945	2945	2945	2945	0
257	20240416	151700	24904165	2945	2945	2945	2945	0
258	20240416	151600	24904165	2945	2935	2945	2935	500
259	20240416	151500	23433175	2940	2940	2940	2940	0
260	20240416	151400	23433175	2940	2940	2940	2940	0
261	20240416	151300	23433175	2940	2930	2940	2930	223
262	20240416	151200	22778525	2930	2930	2930	2930	0
263	20240416	151100	22778525	2930	2930	2930	2930	0
264	20240416	151000	22778525	2930	2920	2930	2920	1000
265	20240416	150900	19850480	2920	2920	2920	2920	39
266	20240416	150800	19736600	2925	2920	2925	2920	21
267	20240416	150700	19675230	2915	2915	2915	2915	0
268	20240416	150600	19675230	2915	2915	2915	2915	0
269	20240416	150500	19675230	2915	2915	2915	2915	0
270	20240416	150400	19675230	2915	2915	2915	2915	0
271	20240416	150300	19675230	2915	2915	2915	2915	0
272	20240416	150200	19675230	2915	2915	2915	2915	0
273	20240416	150100	19675230	2915	2915	2915	2915	0
274	20240416	150000	19675230	2915	2915	2915	2915	0
275	20240416	145900	19675230	2915	2915	2915	2915	0
276	20240416	145800	19675230	2915	2915	2915	2915	0
277	20240416	145700	19675230	2915	2915	2915	2915	0
278	20240416	145600	19675230	2915	2915	2915	2915	0
279	20240416	145500	19675230	2915	2915	2915	2915	0
280	20240416	145400	19675230	2915	2915	2915	2915	0
281	20240416	145300	19675230	2915	2915	2915	2915	910
282	20240416	145200	17022580	2925	2920	2925	2920	10
283	20240416	145100	16993340	2930	2930	2930	2930	0
284	20240416	145000	16993340	2930	2930	2930	2930	0
285	20240416	144900	16993340	2930	2930	2930	2930	0
286	20240416	144800	16993340	2930	2930	2930	2930	0
287	20240416	144700	16993340	2930	2930	2930	2930	0
288	20240416	144600	16993340	2930	2930	2930	2930	0
289	20240416	144500	16993340	2930	2925	2930	2925	15
290	20240416	144400	16949455	2930	2920	2930	2920	2
291	20240416	144300	16943605	2915	2915	2915	2915	0
292	20240416	144200	16943605	2915	2915	2915	2915	0
293	20240416	144100	16943605	2915	2915	2915	2915	0
294	20240416	144000	16943605	2915	2915	2915	2915	0
295	20240416	143900	16943605	2915	2915	2915	2915	8
296	20240416	143800	16920285	2930	2930	2930	2930	0
297	20240416	143700	16920285	2930	2930	2930	2930	0
298	20240416	143600	16920285	2930	2930	2930	2930	0
299	20240416	143500	16920285	2930	2930	2930	2930	0
300	20240416	143400	16920285	2930	2930	2930	2930	0
301	20240416	143300	16920285	2930	2930	2930	2930	0
302	20240416	143200	16920285	2930	2930	2930	2930	0
303	20240416	143100	16920285	2930	2930	2930	2930	0
304	20240416	143000	16920285	2930	2930	2930	2930	0
305	20240416	142900	16920285	2930	2930	2930	2930	0
306	20240416	142800	16920285	2930	2930	2930	2930	0
307	20240416	142700	16920285	2930	2930	2930	2930	0
308	20240416	142600	16920285	2930	2930	2930	2930	0
309	20240416	142500	16920285	2930	2930	2930	2930	0
310	20240416	142400	16920285	2930	2930	2930	2930	0
311	20240416	142300	16920285	2930	2930	2930	2930	0
312	20240416	142200	16920285	2930	2930	2930	2930	0
313	20240416	142100	16920285	2930	2920	2930	2920	2
314	20240416	142000	16914435	2925	2925	2925	2925	0
315	20240416	141900	16914435	2925	2925	2925	2925	0
316	20240416	141800	16914435	2925	2925	2925	2925	0
317	20240416	141700	16914435	2925	2925	2925	2925	0
318	20240416	141600	16914435	2925	2925	2925	2925	20
319	20240416	141500	16855935	2925	2925	2925	2925	0
320	20240416	141400	16855935	2925	2925	2925	2925	0
321	20240416	141300	16855935	2925	2925	2925	2925	0
322	20240416	141200	16855935	2925	2925	2925	2925	1
323	20240416	141100	16853010	2930	2930	2930	2930	0
324	20240416	141000	16853010	2930	2930	2930	2930	0
325	20240416	140900	16853010	2930	2930	2930	2930	0
326	20240416	140800	16853010	2930	2930	2930	2930	0
327	20240416	140700	16853010	2930	2930	2930	2930	0
328	20240416	140600	16853010	2930	2930	2930	2930	0
329	20240416	140500	16853010	2930	2930	2930	2930	0
330	20240416	140400	16853010	2930	2930	2930	2930	0
331	20240416	140300	16853010	2930	2930	2930	2930	0
332	20240416	140200	16853010	2930	2930	2930	2930	0
333	20240416	140100	16853010	2930	2930	2930	2930	0
334	20240416	140000	16853010	2930	2930	2930	2930	0
335	20240416	135900	16853010	2930	2930	2930	2930	0
336	20240416	135800	16853010	2930	2930	2930	2930	0
337	20240416	135700	16853010	2930	2930	2930	2930	0
338	20240416	135600	16853010	2930	2930	2930	2930	0
339	20240416	135500	16853010	2930	2930	2930	2930	0
340	20240416	135400	16853010	2930	2930	2930	2930	0
341	20240416	135300	16853010	2930	2920	2930	2920	52
342	20240416	135200	16701105	2920	2920	2920	2920	0
343	20240416	135100	16701105	2920	2920	2920	2920	0
344	20240416	135000	16701105	2920	2920	2920	2920	0
345	20240416	134900	16701105	2920	2920	2920	2920	0
346	20240416	134800	16701105	2920	2920	2920	2920	0
347	20240416	134700	16701105	2920	2920	2920	2920	0
348	20240416	134600	16701105	2920	2920	2920	2920	0
349	20240416	134500	16701105	2920	2920	2920	2920	0
350	20240416	134400	16701105	2920	2920	2920	2920	0
351	20240416	134300	16701105	2920	2920	2920	2920	0
352	20240416	134200	16701105	2920	2915	2920	2915	327
353	20240416	134100	15747890	2910	2910	2910	2910	0
354	20240416	134000	15747890	2910	2910	2910	2910	0
355	20240416	133900	15747890	2910	2910	2910	2910	0
356	20240416	133800	15747890	2910	2910	2910	2910	0
357	20240416	133700	15747890	2910	2910	2910	2910	0
358	20240416	133600	15747890	2910	2910	2910	2910	0
359	20240416	133500	15747890	2910	2910	2910	2910	0
360	20240416	133400	15747890	2910	2910	2910	2910	0
361	20240416	133300	15747890	2910	2910	2910	2910	0
362	20240416	133200	15747890	2910	2910	2910	2910	239
363	20240416	133100	15052400	2920	2920	2920	2920	0
364	20240416	133000	15052400	2920	2920	2920	2920	0
365	20240416	132900	15052400	2920	2920	2920	2920	0
366	20240416	132800	15052400	2920	2920	2920	2920	0
367	20240416	132700	15052400	2920	2920	2920	2920	0
368	20240416	132600	15052400	2920	2920	2920	2920	0
369	20240416	132500	15052400	2920	2920	2920	2920	0
370	20240416	132400	15052400	2920	2920	2920	2920	0
371	20240416	132300	15052400	2920	2920	2920	2920	0
372	20240416	132200	15052400	2920	2920	2920	2920	0
373	20240416	132100	15052400	2920	2920	2920	2920	0
374	20240416	132000	15052400	2920	2920	2920	2920	0
375	20240416	131900	15052400	2920	2920	2920	2920	0
376	20240416	131800	15052400	2920	2920	2920	2920	0
377	20240416	131700	15052400	2920	2920	2920	2920	0
378	20240416	131600	15052400	2920	2920	2920	2920	0
379	20240416	131500	15052400	2920	2920	2920	2920	0
380	20240416	131400	15052400	2920	2920	2920	2920	0
381	20240416	131300	15052400	2920	2920	2920	2920	0
382	20240416	131200	15052400	2920	2920	2920	2920	0
383	20240416	131100	15052400	2920	2920	2920	2920	0
384	20240416	131000	15052400	2920	2920	2920	2920	0
385	20240416	130900	15052400	2920	2920	2920	2920	0
386	20240416	130800	15052400	2920	2920	2920	2920	0
387	20240416	130700	15052400	2920	2920	2920	2920	0
388	20240416	130600	15052400	2920	2920	2920	2920	0
389	20240416	130500	15052400	2920	2920	2920	2920	0
390	20240416	130400	15052400	2920	2920	2920	2920	0
391	20240416	130300	15052400	2920	2920	2920	2920	0
392	20240416	130200	15052400	2920	2920	2920	2920	0
393	20240416	130100	15052400	2920	2920	2920	2920	0
394	20240416	130000	15052400	2920	2920	2920	2920	0
395	20240416	125900	15052400	2920	2920	2920	2920	0
396	20240416	125800	15052400	2920	2920	2920	2920	0
397	20240416	125700	15052400	2920	2920	2920	2920	0
398	20240416	125600	15052400	2920	2920	2920	2920	0
399	20240416	125500	15052400	2920	2920	2920	2920	0
400	20240416	125400	15052400	2920	2920	2920	2920	0
401	20240416	125300	15052400	2920	2920	2920	2920	0
402	20240416	125200	15052400	2920	2920	2920	2920	0
403	20240416	125100	15052400	2920	2920	2920	2920	0
404	20240416	125000	15052400	2920	2920	2920	2920	0
405	20240416	124900	15052400	2920	2920	2920	2920	0
406	20240416	124800	15052400	2920	2920	2920	2920	0
407	20240416	124700	15052400	2920	2920	2920	2920	0
408	20240416	124600	15052400	2920	2920	2920	2920	0
409	20240416	124500	15052400	2920	2920	2920	2920	0
410	20240416	124400	15052400	2920	2920	2920	2920	69
411	20240416	124300	14850920	2930	2930	2930	2930	0
412	20240416	124200	14850920	2930	2930	2930	2930	0
413	20240416	124100	14850920	2930	2930	2930	2930	0
414	20240416	124000	14850920	2930	2930	2930	2930	0
415	20240416	123900	14850920	2930	2930	2930	2930	0
416	20240416	123800	14850920	2930	2930	2930	2930	0
417	20240416	123700	14850920	2930	2930	2930	2930	0
418	20240416	123600	14850920	2930	2930	2930	2930	0
419	20240416	123500	14850920	2930	2930	2930	2930	0
420	20240416	123400	14850920	2930	2930	2930	2930	0
421	20240416	123300	14850920	2930	2930	2930	2930	0
422	20240416	123200	14850920	2930	2930	2930	2930	0
423	20240416	123100	14850920	2930	2930	2930	2930	0
424	20240416	123000	14850920	2930	2930	2930	2930	0
425	20240416	122900	14850920	2930	2930	2930	2930	0
426	20240416	122800	14850920	2930	2930	2930	2930	0
427	20240416	122700	14850920	2930	2930	2930	2930	0
428	20240416	122600	14850920	2930	2920	2930	2920	400
429	20240416	122500	13682060	2920	2920	2920	2920	0
430	20240416	122400	13682060	2920	2920	2920	2920	0
431	20240416	122300	13682060	2920	2920	2920	2920	0
432	20240416	122200	13682060	2920	2920	2920	2920	0
433	20240416	122100	13682060	2920	2920	2920	2920	0
434	20240416	122000	13682060	2920	2920	2920	2920	0
435	20240416	121900	13682060	2920	2920	2920	2920	0
436	20240416	121800	13682060	2920	2920	2920	2920	0
437	20240416	121700	13682060	2920	2920	2920	2920	0
438	20240416	121600	13682060	2920	2920	2920	2920	0
439	20240416	121500	13682060	2920	2920	2920	2920	0
440	20240416	121400	13682060	2920	2910	2920	2910	102
441	20240416	121300	13384755	2915	2910	2915	2910	173
442	20240416	121200	12880480	2915	2915	2915	2915	0
443	20240416	121100	12880480	2915	2915	2915	2915	0
444	20240416	121000	12880480	2915	2915	2915	2915	2
445	20240416	120900	12874650	2910	2910	2910	2910	0
446	20240416	120800	12874650	2910	2910	2910	2910	172
447	20240416	120700	12374130	2905	2905	2905	2905	0
448	20240416	120600	12374130	2905	2905	2905	2905	0
449	20240416	120500	12374130	2905	2905	2905	2905	0
450	20240416	120400	12374130	2905	2905	2905	2905	0
451	20240416	120300	12374130	2905	2905	2905	2905	0
452	20240416	120200	12374130	2905	2905	2905	2905	0
453	20240416	120100	12374130	2905	2905	2905	2905	88
454	20240416	120000	12118490	2910	2910	2910	2910	0
455	20240416	115900	12118490	2910	2910	2910	2910	0
456	20240416	115800	12118490	2910	2910	2910	2910	0
457	20240416	115700	12118490	2910	2910	2910	2910	0
458	20240416	115600	12118490	2910	2910	2910	2910	0
459	20240416	115500	12118490	2910	2910	2910	2910	0
460	20240416	115400	12118490	2910	2910	2910	2910	0
461	20240416	115300	12118490	2910	2910	2910	2910	0
462	20240416	115200	12118490	2910	2910	2910	2910	0
463	20240416	115100	12118490	2910	2910	2910	2910	0
464	20240416	115000	12118490	2910	2910	2910	2910	0
465	20240416	114900	12118490	2910	2910	2910	2910	0
466	20240416	114800	12118490	2910	2910	2910	2910	0
467	20240416	114700	12118490	2910	2910	2910	2910	0
468	20240416	114600	12118490	2910	2895	2910	2895	353
469	20240416	114500	11096525	2895	2895	2895	2895	8
470	20240416	114400	11073365	2900	2900	2900	2900	0
471	20240416	114300	11073365	2900	2900	2900	2900	0
472	20240416	114200	11073365	2900	2900	2900	2900	0
473	20240416	114100	11073365	2900	2900	2900	2900	0
474	20240416	114000	11073365	2900	2900	2900	2900	0
475	20240416	113900	11073365	2900	2900	2900	2900	0
476	20240416	113800	11073365	2900	2900	2900	2900	0
477	20240416	113700	11073365	2900	2900	2900	2900	0
478	20240416	113600	11073365	2900	2900	2900	2900	0
479	20240416	113500	11073365	2900	2900	2900	2900	0
480	20240416	113400	11073365	2900	2900	2900	2900	10
481	20240416	113300	11044365	2910	2910	2910	2910	0
482	20240416	113200	11044365	2910	2910	2910	2910	0
483	20240416	113100	11044365	2910	2910	2910	2910	0
484	20240416	113000	11044365	2910	2910	2910	2910	0
485	20240416	112900	11044365	2910	2910	2910	2910	0
486	20240416	112800	11044365	2910	2910	2910	2910	0
487	20240416	112700	11044365	2910	2910	2910	2910	0
488	20240416	112600	11044365	2910	2910	2910	2910	0
489	20240416	112500	11044365	2910	2910	2910	2910	0
490	20240416	112400	11044365	2910	2910	2910	2910	0
491	20240416	112300	11044365	2910	2910	2910	2910	0
492	20240416	112200	11044365	2910	2910	2910	2910	0
493	20240416	112100	11044365	2910	2910	2910	2910	0
494	20240416	112000	11044365	2910	2910	2910	2910	0
495	20240416	111900	11044365	2910	2910	2910	2910	0
496	20240416	111800	11044365	2910	2895	2910	2895	2
497	20240416	111700	11038560	2890	2890	2890	2890	0
498	20240416	111600	11038560	2890	2890	2890	2890	0
499	20240416	111500	11038560	2890	2890	2890	2890	0
500	20240416	111400	11038560	2890	2890	2890	2890	1
501	20240416	111300	11035670	2910	2910	2910	2910	0
502	20240416	111200	11035670	2910	2910	2910	2910	2
503	20240416	111100	11029850	2890	2890	2890	2890	500
504	20240416	111000	9584850	2905	2905	2905	2905	0
505	20240416	110900	9584850	2905	2905	2905	2905	0
506	20240416	110800	9584850	2905	2905	2905	2905	0
507	20240416	110700	9584850	2905	2905	2905	2905	0
508	20240416	110600	9584850	2905	2905	2905	2905	0
509	20240416	110500	9584850	2905	2905	2905	2905	150
510	20240416	110400	9149100	2905	2905	2905	2905	0
511	20240416	110300	9149100	2905	2905	2905	2905	0
512	20240416	110200	9149100	2905	2905	2905	2905	0
513	20240416	110100	9149100	2905	2905	2905	2905	0
514	20240416	110000	9149100	2905	2905	2905	2905	0
515	20240416	105900	9149100	2905	2905	2905	2905	0
516	20240416	105800	9149100	2905	2905	2905	2905	128
517	20240416	105700	8777260	2900	2900	2900	2900	891
518	20240416	105600	6193360	2905	2905	2905	2905	0
519	20240416	105500	6193360	2905	2905	2905	2905	0
520	20240416	105400	6193360	2905	2905	2905	2905	0
521	20240416	105300	6193360	2905	2905	2905	2905	0
522	20240416	105200	6193360	2905	2905	2905	2905	0
523	20240416	105100	6193360	2905	2905	2905	2905	0
524	20240416	105000	6193360	2905	2905	2905	2905	0
525	20240416	104900	6193360	2905	2905	2905	2905	0
526	20240416	104800	6193360	2905	2905	2905	2905	100
527	20240416	104700	5902860	2910	2910	2910	2910	0
528	20240416	104600	5902860	2910	2910	2910	2910	0
529	20240416	104500	5902860	2910	2910	2910	2910	0
530	20240416	104400	5902860	2910	2910	2910	2910	0
531	20240416	104300	5902860	2910	2910	2910	2910	0
532	20240416	104200	5902860	2910	2910	2910	2910	0
533	20240416	104100	5902860	2910	2910	2910	2910	0
534	20240416	104000	5902860	2910	2910	2910	2910	0
535	20240416	103900	5902860	2910	2910	2910	2910	0
536	20240416	103800	5902860	2910	2910	2910	2910	886
537	20240416	103700	3324600	2910	2910	2910	2910	0
538	20240416	103600	3324600	2910	2910	2910	2910	0
539	20240416	103500	3324600	2910	2910	2910	2910	0
540	20240416	103400	3324600	2910	2910	2910	2910	0
541	20240416	103300	3324600	2910	2910	2910	2910	0
542	20240416	103200	3324600	2910	2910	2910	2910	0
543	20240416	103100	3324600	2910	2910	2910	2910	0
544	20240416	103000	3324600	2910	2910	2910	2910	0
545	20240416	102900	3324600	2910	2910	2910	2910	0
546	20240416	102800	3324600	2910	2910	2910	2910	0
547	20240416	102700	3324600	2910	2910	2910	2910	0
548	20240416	102600	3324600	2910	2910	2910	2910	0
549	20240416	102500	3324600	2910	2910	2910	2910	0
550	20240416	102400	3324600	2910	2910	2910	2910	0
551	20240416	102300	3324600	2910	2910	2910	2910	0
552	20240416	102200	3324600	2910	2910	2910	2910	0
553	20240416	102100	3324600	2910	2910	2910	2910	0
554	20240416	102000	3324600	2910	2910	2910	2910	0
555	20240416	101900	3324600	2910	2910	2910	2910	0
556	20240416	101800	3324600	2910	2910	2910	2910	0
557	20240416	101700	3324600	2910	2910	2910	2910	121
558	20240416	101600	2972490	2915	2915	2915	2915	18
559	20240416	101500	2920020	2920	2920	2920	2920	0
560	20240416	101400	2920020	2920	2920	2920	2920	0
561	20240416	101300	2920020	2920	2920	2920	2920	0
562	20240416	101200	2920020	2920	2920	2920	2920	0
563	20240416	101100	2920020	2920	2920	2920	2920	0
564	20240416	101000	2920020	2920	2920	2920	2920	0
565	20240416	100900	2920020	2920	2920	2920	2920	0
566	20240416	100800	2920020	2920	2915	2920	2915	17
567	20240416	100700	2870395	2920	2920	2920	2920	0
568	20240416	100600	2870395	2920	2920	2920	2920	0
569	20240416	100500	2870395	2920	2920	2920	2920	0
570	20240416	100400	2870395	2920	2920	2920	2920	0
571	20240416	100300	2870395	2920	2920	2920	2920	0
572	20240416	100200	2870395	2920	2920	2920	2920	0
573	20240416	100100	2870395	2920	2920	2920	2920	0
574	20240416	100000	2870395	2920	2920	2920	2920	0
575	20240416	095900	2870395	2920	2920	2920	2920	0
576	20240416	095800	2870395	2920	2920	2920	2920	0
577	20240416	095700	2870395	2920	2920	2920	2920	0
578	20240416	095600	2870395	2920	2920	2920	2920	0
579	20240416	095500	2870395	2920	2920	2920	2920	0
580	20240416	095400	2870395	2920	2920	2920	2920	0
581	20240416	095300	2870395	2920	2920	2920	2920	2
582	20240416	095200	2864555	2920	2915	2920	2915	2
583	20240416	095100	2858720	2910	2910	2910	2910	11
584	20240416	095000	2826710	2910	2920	2920	2910	63
585	20240416	094900	2643290	2920	2920	2920	2920	0
586	20240416	094800	2643290	2920	2920	2920	2920	0
587	20240416	094700	2643290	2920	2920	2920	2920	8
588	20240416	094600	2619930	2920	2910	2920	2910	502
589	20240416	094500	1159080	2925	2925	2925	2925	0
590	20240416	094400	1159080	2925	2925	2925	2925	0
591	20240416	094300	1159080	2925	2925	2925	2925	0
592	20240416	094200	1159080	2925	2925	2925	2925	0
593	20240416	094100	1159080	2925	2925	2925	2925	0
594	20240416	094000	1159080	2925	2925	2925	2925	0
595	20240416	093900	1159080	2925	2925	2925	2925	0
596	20240416	093800	1159080	2925	2925	2925	2925	0
597	20240416	093700	1159080	2925	2925	2925	2925	0
598	20240416	093600	1159080	2925	2925	2925	2925	0
599	20240416	093500	1159080	2925	2925	2925	2925	0
600	20240416	093400	1159080	2925	2915	2925	2915	5
601	20240416	093300	1144475	2915	2915	2915	2915	0
602	20240416	093200	1144475	2915	2915	2915	2915	0
603	20240416	093100	1144475	2915	2915	2915	2915	0
604	20240416	093000	1144475	2915	2915	2915	2915	0
605	20240416	092900	1144475	2915	2915	2915	2915	1
606	20240416	092800	1141560	2915	2915	2915	2915	0
607	20240416	092700	1141560	2915	2915	2915	2915	0
608	20240416	092600	1141560	2915	2915	2915	2915	0
609	20240416	092500	1141560	2915	2915	2915	2915	0
610	20240416	092400	1141560	2915	2915	2915	2915	0
611	20240416	092300	1141560	2915	2915	2915	2915	0
612	20240416	092200	1141560	2915	2915	2915	2915	0
613	20240416	092100	1141560	2915	2915	2915	2915	0
614	20240416	092000	1141560	2915	2915	2915	2915	0
615	20240416	091900	1141560	2915	2920	2920	2915	11
616	20240416	091800	1109465	2915	2915	2915	2915	0
617	20240416	091700	1109465	2915	2915	2915	2915	0
618	20240416	091600	1109465	2915	2915	2915	2915	0
619	20240416	091500	1109465	2915	2915	2915	2915	0
620	20240416	091400	1109465	2915	2915	2915	2915	1
621	20240416	091300	1106550	2910	2910	2910	2910	0
622	20240416	091200	1106550	2910	2910	2910	2910	0
623	20240416	091100	1106550	2910	2910	2910	2910	0
624	20240416	091000	1106550	2910	2910	2910	2910	0
625	20240416	090900	1106550	2910	2910	2910	2910	0
626	20240416	090800	1106550	2910	2910	2910	2910	0
627	20240416	090700	1106550	2910	2910	2910	2910	0
628	20240416	090600	1106550	2910	2910	2910	2910	50
629	20240416	090500	961050	2910	2910	2910	2910	0
630	20240416	090400	961050	2910	2910	2910	2910	1
631	20240416	090300	958140	2900	2900	2900	2900	0
632	20240416	090200	958140	2900	2900	2900	2900	0
633	20240416	090100	958140	2900	2905	2905	2900	310
634	20240416	090000	58000	2900	2900	2900	2900	20