KissMeData/066900/min/candle-20240522.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240522	194200	4424430	2975	2975	2975	2975	326
3	20240522	194100	4424430	2975	2975	2975	2975	0
4	20240522	194000	4424430	2975	2975	2975	2975	0
5	20240522	193900	4424430	2975	2975	2975	2975	0
6	20240522	193800	4424430	2975	2975	2975	2975	0
7	20240522	193700	4424430	2975	2975	2975	2975	0
8	20240522	193600	4424430	2975	2975	2975	2975	0
9	20240522	193500	4424430	2975	2975	2975	2975	0
10	20240522	193400	4424430	2975	2975	2975	2975	0
11	20240522	193300	4424430	2975	2975	2975	2975	0
12	20240522	193200	4424430	2975	2975	2975	2975	0
13	20240522	193100	4424430	2975	2975	2975	2975	0
14	20240522	193000	4424430	2975	2975	2975	2975	0
15	20240522	192900	4424430	2975	2975	2975	2975	0
16	20240522	192800	4424430	2975	2975	2975	2975	0
17	20240522	192700	4424430	2975	2975	2975	2975	0
18	20240522	192600	4424430	2975	2975	2975	2975	0
19	20240522	192500	4424430	2975	2975	2975	2975	0
20	20240522	192400	4424430	2975	2975	2975	2975	0
21	20240522	192300	4424430	2975	2975	2975	2975	0
22	20240522	192200	4424430	2975	2975	2975	2975	0
23	20240522	192100	4424430	2975	2975	2975	2975	0
24	20240522	192000	4424430	2975	2975	2975	2975	0
25	20240522	191900	4424430	2975	2975	2975	2975	0
26	20240522	191800	4424430	2975	2975	2975	2975	0
27	20240522	191700	4424430	2975	2975	2975	2975	0
28	20240522	191600	4424430	2975	2975	2975	2975	0
29	20240522	191500	4424430	2975	2975	2975	2975	0
30	20240522	191400	4424430	2975	2975	2975	2975	0
31	20240522	191300	4424430	2975	2975	2975	2975	0
32	20240522	191200	4424430	2975	2975	2975	2975	326
33	20240522	191100	4424430	2975	2975	2975	2975	0
34	20240522	191000	4424430	2975	2975	2975	2975	0
35	20240522	190900	4424430	2975	2975	2975	2975	0
36	20240522	190800	4424430	2975	2975	2975	2975	0
37	20240522	190700	4424430	2975	2975	2975	2975	0
38	20240522	190600	4424430	2975	2975	2975	2975	0
39	20240522	190500	4424430	2975	2975	2975	2975	0
40	20240522	190400	4424430	2975	2975	2975	2975	0
41	20240522	190300	4424430	2975	2975	2975	2975	0
42	20240522	190200	4424430	2975	2975	2975	2975	0
43	20240522	190100	4424430	2975	2975	2975	2975	0
44	20240522	190000	4424430	2975	2975	2975	2975	0
45	20240522	185900	4424430	2975	2975	2975	2975	0
46	20240522	185800	4424430	2975	2975	2975	2975	0
47	20240522	185700	4424430	2975	2975	2975	2975	0
48	20240522	185600	4424430	2975	2975	2975	2975	0
49	20240522	185500	4424430	2975	2975	2975	2975	0
50	20240522	185400	4424430	2975	2975	2975	2975	0
51	20240522	185300	4424430	2975	2975	2975	2975	0
52	20240522	185200	4424430	2975	2975	2975	2975	0
53	20240522	185100	4424430	2975	2975	2975	2975	0
54	20240522	185000	4424430	2975	2975	2975	2975	0
55	20240522	184900	4424430	2975	2975	2975	2975	0
56	20240522	184800	4424430	2975	2975	2975	2975	0
57	20240522	184700	4424430	2975	2975	2975	2975	0
58	20240522	184600	4424430	2975	2975	2975	2975	0
59	20240522	184500	4424430	2975	2975	2975	2975	0
60	20240522	184400	4424430	2975	2975	2975	2975	0
61	20240522	184300	4424430	2975	2975	2975	2975	0
62	20240522	184200	4424430	2975	2975	2975	2975	326
63	20240522	184100	4424430	2975	2975	2975	2975	0
64	20240522	184000	4424430	2975	2975	2975	2975	0
65	20240522	183900	4424430	2975	2975	2975	2975	0
66	20240522	183800	4424430	2975	2975	2975	2975	0
67	20240522	183700	4424430	2975	2975	2975	2975	0
68	20240522	183600	4424430	2975	2975	2975	2975	0
69	20240522	183500	4424430	2975	2975	2975	2975	0
70	20240522	183400	4424430	2975	2975	2975	2975	0
71	20240522	183300	4424430	2975	2975	2975	2975	0
72	20240522	183200	4424430	2975	2975	2975	2975	0
73	20240522	183100	4424430	2975	2975	2975	2975	0
74	20240522	183000	4424430	2975	2975	2975	2975	0
75	20240522	182900	4424430	2975	2975	2975	2975	0
76	20240522	182800	4424430	2975	2975	2975	2975	0
77	20240522	182700	4424430	2975	2975	2975	2975	0
78	20240522	182600	4424430	2975	2975	2975	2975	0
79	20240522	182500	4424430	2975	2975	2975	2975	0
80	20240522	182400	4424430	2975	2975	2975	2975	0
81	20240522	182300	4424430	2975	2975	2975	2975	0
82	20240522	182200	4424430	2975	2975	2975	2975	0
83	20240522	182100	4424430	2975	2975	2975	2975	0
84	20240522	182000	4424430	2975	2975	2975	2975	0
85	20240522	181900	4424430	2975	2975	2975	2975	0
86	20240522	181800	4424430	2975	2975	2975	2975	0
87	20240522	181700	4424430	2975	2975	2975	2975	0
88	20240522	181600	4424430	2975	2975	2975	2975	0
89	20240522	181500	4424430	2975	2975	2975	2975	0
90	20240522	181400	4424430	2975	2975	2975	2975	0
91	20240522	181300	4424430	2975	2975	2975	2975	0
92	20240522	181200	4424430	2975	2975	2975	2975	326
93	20240522	181100	4424430	2975	2975	2975	2975	0
94	20240522	181000	4424430	2975	2975	2975	2975	0
95	20240522	180900	4424430	2975	2975	2975	2975	0
96	20240522	180800	4424430	2975	2975	2975	2975	0
97	20240522	180700	4424430	2975	2975	2975	2975	0
98	20240522	180600	4424430	2975	2975	2975	2975	0
99	20240522	180500	4424430	2975	2975	2975	2975	0
100	20240522	180400	4424430	2975	2975	2975	2975	0
101	20240522	180300	4424430	2975	2975	2975	2975	0
102	20240522	180200	4424430	2975	2975	2975	2975	0
103	20240522	180100	4424430	2975	2975	2975	2975	0
104	20240522	180000	4424430	2975	2975	2975	2975	0
105	20240522	175900	4424430	2975	2975	2975	2975	0
106	20240522	175800	4424430	2975	2975	2975	2975	0
107	20240522	175700	4424430	2975	2975	2975	2975	0
108	20240522	175600	4424430	2975	2975	2975	2975	0
109	20240522	175500	4424430	2975	2975	2975	2975	0
110	20240522	175400	4424430	2975	2975	2975	2975	0
111	20240522	175300	4424430	2975	2975	2975	2975	0
112	20240522	175200	4424430	2975	2975	2975	2975	0
113	20240522	175100	4424430	2975	2975	2975	2975	0
114	20240522	175000	4424430	2975	2975	2975	2975	0
115	20240522	174900	4424430	2975	2975	2975	2975	0
116	20240522	174800	4424430	2975	2975	2975	2975	0
117	20240522	174700	4424430	2975	2975	2975	2975	0
118	20240522	174600	4424430	2975	2975	2975	2975	0
119	20240522	174500	4424430	2975	2975	2975	2975	0
120	20240522	174400	4424430	2975	2975	2975	2975	0
121	20240522	174300	4424430	2975	2975	2975	2975	0
122	20240522	174200	4424430	2975	2975	2975	2975	326
123	20240522	174100	4424430	2975	2975	2975	2975	0
124	20240522	174000	4424430	2975	2975	2975	2975	0
125	20240522	173900	4424430	2975	2975	2975	2975	0
126	20240522	173800	4424430	2975	2975	2975	2975	0
127	20240522	173700	4424430	2975	2975	2975	2975	0
128	20240522	173600	4424430	2975	2975	2975	2975	0
129	20240522	173500	4424430	2975	2975	2975	2975	0
130	20240522	173400	4424430	2975	2975	2975	2975	0
131	20240522	173300	4424430	2975	2975	2975	2975	0
132	20240522	173200	4424430	2975	2975	2975	2975	0
133	20240522	173100	4424430	2975	2975	2975	2975	0
134	20240522	173000	4424430	2975	2975	2975	2975	0
135	20240522	172900	4424430	2975	2975	2975	2975	0
136	20240522	172800	4424430	2975	2975	2975	2975	0
137	20240522	172700	4424430	2975	2975	2975	2975	0
138	20240522	172600	4424430	2975	2975	2975	2975	0
139	20240522	172500	4424430	2975	2975	2975	2975	0
140	20240522	172400	4424430	2975	2975	2975	2975	0
141	20240522	172300	4424430	2975	2975	2975	2975	0
142	20240522	172200	4424430	2975	2975	2975	2975	0
143	20240522	172100	4424430	2975	2975	2975	2975	0
144	20240522	172000	4424430	2975	2975	2975	2975	0
145	20240522	171900	4424430	2975	2975	2975	2975	0
146	20240522	171800	4424430	2975	2975	2975	2975	0
147	20240522	171700	4424430	2975	2975	2975	2975	0
148	20240522	171600	4424430	2975	2975	2975	2975	0
149	20240522	171500	4424430	2975	2975	2975	2975	0
150	20240522	171400	4424430	2975	2975	2975	2975	0
151	20240522	171300	4424430	2975	2975	2975	2975	0
152	20240522	171200	4424430	2975	2975	2975	2975	326
153	20240522	171100	4424430	2975	2975	2975	2975	0
154	20240522	171000	4424430	2975	2975	2975	2975	0
155	20240522	170900	4424430	2975	2975	2975	2975	0
156	20240522	170800	4424430	2975	2975	2975	2975	0
157	20240522	170700	4424430	2975	2975	2975	2975	0
158	20240522	170600	4424430	2975	2975	2975	2975	0
159	20240522	170500	4424430	2975	2975	2975	2975	0
160	20240522	170400	4424430	2975	2975	2975	2975	0
161	20240522	170300	4424430	2975	2975	2975	2975	0
162	20240522	170200	4424430	2975	2975	2975	2975	0
163	20240522	170100	4424430	2975	2975	2975	2975	0
164	20240522	170000	4424430	2975	2975	2975	2975	0
165	20240522	165900	4424430	2975	2975	2975	2975	0
166	20240522	165800	4424430	2975	2975	2975	2975	0
167	20240522	165700	4424430	2975	2975	2975	2975	0
168	20240522	165600	4424430	2975	2975	2975	2975	0
169	20240522	165500	4424430	2975	2975	2975	2975	0
170	20240522	165400	4424430	2975	2975	2975	2975	0
171	20240522	165300	4424430	2975	2975	2975	2975	0
172	20240522	165200	4424430	2975	2975	2975	2975	0
173	20240522	165100	4424430	2975	2975	2975	2975	0
174	20240522	165000	4424430	2975	2975	2975	2975	0
175	20240522	164900	4424430	2975	2975	2975	2975	0
176	20240522	164800	4424430	2975	2975	2975	2975	0
177	20240522	164700	4424430	2975	2975	2975	2975	0
178	20240522	164600	4424430	2975	2975	2975	2975	0
179	20240522	164500	4424430	2975	2975	2975	2975	0
180	20240522	164400	4424430	2975	2975	2975	2975	0
181	20240522	164300	4424430	2975	2975	2975	2975	0
182	20240522	164200	4424430	2975	2975	2975	2975	326
183	20240522	164100	4424430	2975	2975	2975	2975	0
184	20240522	164000	4424430	2975	2975	2975	2975	0
185	20240522	163900	4424430	2975	2975	2975	2975	0
186	20240522	163800	4424430	2975	2975	2975	2975	0
187	20240522	163700	4424430	2975	2975	2975	2975	0
188	20240522	163600	4424430	2975	2975	2975	2975	0
189	20240522	163500	4424430	2975	2975	2975	2975	0
190	20240522	163400	4424430	2975	2975	2975	2975	0
191	20240522	163300	4424430	2975	2975	2975	2975	0
192	20240522	163200	4424430	2975	2975	2975	2975	0
193	20240522	163100	4424430	2975	2975	2975	2975	0
194	20240522	163000	4424430	2975	2975	2975	2975	0
195	20240522	162900	4424430	2975	2975	2975	2975	0
196	20240522	162800	4424430	2975	2975	2975	2975	0
197	20240522	162700	4424430	2975	2975	2975	2975	0
198	20240522	162600	4424430	2975	2975	2975	2975	0
199	20240522	162500	4424430	2975	2975	2975	2975	0
200	20240522	162400	4424430	2975	2975	2975	2975	0
201	20240522	162300	4424430	2975	2975	2975	2975	0
202	20240522	162200	4424430	2975	2975	2975	2975	0
203	20240522	162100	4424430	2975	2975	2975	2975	0
204	20240522	162000	4424430	2975	2975	2975	2975	0
205	20240522	161900	4424430	2975	2975	2975	2975	0
206	20240522	161800	4424430	2975	2975	2975	2975	0
207	20240522	161700	4424430	2975	2975	2975	2975	0
208	20240522	161600	4424430	2975	2975	2975	2975	0
209	20240522	161500	4424430	2975	2975	2975	2975	0
210	20240522	161400	4424430	2975	2975	2975	2975	0
211	20240522	161300	4424430	2975	2975	2975	2975	0
212	20240522	161200	4424430	2975	2975	2975	2975	326
213	20240522	161100	4424430	2975	2975	2975	2975	0
214	20240522	161000	4424430	2975	2975	2975	2975	0
215	20240522	160900	4424430	2975	2975	2975	2975	0
216	20240522	160800	4424430	2975	2975	2975	2975	0
217	20240522	160700	4424430	2975	2975	2975	2975	0
218	20240522	160600	4424430	2975	2975	2975	2975	0
219	20240522	160500	4424430	2975	2975	2975	2975	0
220	20240522	160400	4424430	2975	2975	2975	2975	0
221	20240522	160300	4424430	2975	2975	2975	2975	0
222	20240522	160200	4424430	2975	2975	2975	2975	0
223	20240522	160100	4424430	2975	2975	2975	2975	0
224	20240522	160000	4424430	2975	2975	2975	2975	0
225	20240522	155900	4424430	2975	2975	2975	2975	0
226	20240522	155800	4424430	2975	2975	2975	2975	0
227	20240522	155700	4424430	2975	2975	2975	2975	0
228	20240522	155600	4424430	2975	2975	2975	2975	0
229	20240522	155500	4424430	2975	2975	2975	2975	0
230	20240522	155400	4424430	2975	2975	2975	2975	0
231	20240522	155300	4424430	2975	2975	2975	2975	0
232	20240522	155200	4424430	2975	2975	2975	2975	0
233	20240522	155100	4424430	2975	2975	2975	2975	0
234	20240522	155000	4424430	2975	2975	2975	2975	0
235	20240522	154900	4424430	2975	2975	2975	2975	0
236	20240522	154800	4424430	2975	2975	2975	2975	0
237	20240522	154700	4424430	2975	2975	2975	2975	0
238	20240522	154600	4424430	2975	2975	2975	2975	0
239	20240522	154500	4424430	2975	2975	2975	2975	0
240	20240522	154400	4424430	2975	2975	2975	2975	0
241	20240522	154300	4424430	2975	2975	2975	2975	0
242	20240522	154200	4424430	2975	2975	2975	2975	326
243	20240522	154100	4424430	2975	2975	2975	2975	0
244	20240522	154000	4424430	2975	2975	2975	2975	0
245	20240522	153900	4424430	2975	2975	2975	2975	0
246	20240522	153800	4424430	2975	2975	2975	2975	0
247	20240522	153700	4424430	2975	2975	2975	2975	0
248	20240522	153600	4424430	2975	2975	2975	2975	0
249	20240522	153500	4424430	2975	2975	2975	2975	0
250	20240522	153400	4424430	2975	2975	2975	2975	0
251	20240522	153300	4424430	2975	2975	2975	2975	0
252	20240522	153200	4424430	2975	2975	2975	2975	0
253	20240522	153100	4424430	2975	2975	2975	2975	0
254	20240522	153000	4424430	2975	2975	2975	2975	326
255	20240522	152900	3454580	2955	2955	2955	2955	0
256	20240522	152800	3454580	2955	2955	2955	2955	0
257	20240522	152700	3454580	2955	2955	2955	2955	0
258	20240522	152600	3454580	2955	2955	2955	2955	0
259	20240522	152500	3454580	2955	2955	2955	2955	0
260	20240522	152400	3454580	2955	2955	2955	2955	0
261	20240522	152300	3454580	2955	2955	2955	2955	0
262	20240522	152200	3454580	2955	2955	2955	2955	0
263	20240522	152100	3454580	2955	2955	2955	2955	0
264	20240522	152000	3454580	2955	2955	2955	2955	0
265	20240522	151900	3454580	2955	2955	2955	2955	200
266	20240522	151800	2863580	2970	2970	2970	2970	0
267	20240522	151700	2863580	2970	2970	2970	2970	0
268	20240522	151600	2863580	2970	2970	2970	2970	0
269	20240522	151500	2863580	2970	2970	2970	2970	1
270	20240522	151400	2860610	2955	2955	2955	2955	300
271	20240522	151300	1974110	2970	2970	2970	2970	0
272	20240522	151200	1974110	2970	2970	2970	2970	0
273	20240522	151100	1974110	2970	2970	2970	2970	0
274	20240522	151000	1974110	2970	2970	2970	2970	0
275	20240522	150900	1974110	2970	2970	2970	2970	0
276	20240522	150800	1974110	2970	2970	2970	2970	0
277	20240522	150700	1974110	2970	2970	2970	2970	0
278	20240522	150600	1974110	2970	2970	2970	2970	0
279	20240522	150500	1974110	2970	2970	2970	2970	0
280	20240522	150400	1974110	2970	2970	2970	2970	1
281	20240522	150300	1971140	2955	2955	2955	2955	3
282	20240522	150200	1962275	2965	2965	2965	2965	0
283	20240522	150100	1962275	2965	2965	2965	2965	0
284	20240522	150000	1962275	2965	2965	2965	2965	0
285	20240522	145900	1962275	2965	2965	2965	2965	0
286	20240522	145800	1962275	2965	2965	2965	2965	0
287	20240522	145700	1962275	2965	2965	2965	2965	0
288	20240522	145600	1962275	2965	2965	2965	2965	0
289	20240522	145500	1962275	2965	2965	2965	2965	0
290	20240522	145400	1962275	2965	2965	2965	2965	0
291	20240522	145300	1962275	2965	2965	2965	2965	0
292	20240522	145200	1962275	2965	2955	2965	2955	233
293	20240522	145100	1272640	2960	2960	2960	2960	0
294	20240522	145000	1272640	2960	2960	2960	2960	0
295	20240522	144900	1272640	2960	2960	2960	2960	0
296	20240522	144800	1272640	2960	2960	2960	2960	0
297	20240522	144700	1272640	2960	2960	2960	2960	0
298	20240522	144600	1272640	2960	2960	2960	2960	0
299	20240522	144500	1272640	2960	2960	2960	2960	0
300	20240522	144400	1272640	2960	2960	2960	2960	0
301	20240522	144300	1272640	2960	2960	2960	2960	0
302	20240522	144200	1272640	2960	2960	2960	2960	0
303	20240522	144100	1272640	2960	2960	2960	2960	0
304	20240522	144000	1272640	2960	2960	2960	2960	0
305	20240522	143900	1272640	2960	2960	2960	2960	0
306	20240522	143800	1272640	2960	2960	2960	2960	0
307	20240522	143700	1272640	2960	2960	2960	2960	0
308	20240522	143600	1272640	2960	2960	2960	2960	0
309	20240522	143500	1272640	2960	2960	2960	2960	0
310	20240522	143400	1272640	2960	2960	2960	2960	0
311	20240522	143300	1272640	2960	2960	2960	2960	0
312	20240522	143200	1272640	2960	2960	2960	2960	20
313	20240522	143100	1213440	2980	2980	2980	2980	0
314	20240522	143000	1213440	2980	2980	2980	2980	0
315	20240522	142900	1213440	2980	2980	2980	2980	0
316	20240522	142800	1213440	2980	2980	2980	2980	0
317	20240522	142700	1213440	2980	2980	2980	2980	0
318	20240522	142600	1213440	2980	2980	2980	2980	0
319	20240522	142500	1213440	2980	2980	2980	2980	0
320	20240522	142400	1213440	2980	2980	2980	2980	0
321	20240522	142300	1213440	2980	2980	2980	2980	0
322	20240522	142200	1213440	2980	2980	2980	2980	0
323	20240522	142100	1213440	2980	2980	2980	2980	0
324	20240522	142000	1213440	2980	2980	2980	2980	0
325	20240522	141900	1213440	2980	2980	2980	2980	0
326	20240522	141800	1213440	2980	2975	2980	2975	2
327	20240522	141700	1207485	2960	2960	2960	2960	0
328	20240522	141600	1207485	2960	2960	2960	2960	0
329	20240522	141500	1207485	2960	2960	2960	2960	0
330	20240522	141400	1207485	2960	2960	2960	2960	0
331	20240522	141300	1207485	2960	2960	2960	2960	0
332	20240522	141200	1207485	2960	2960	2960	2960	0
333	20240522	141100	1207485	2960	2960	2960	2960	0
334	20240522	141000	1207485	2960	2960	2960	2960	0
335	20240522	140900	1207485	2960	2960	2960	2960	0
336	20240522	140800	1207485	2960	2960	2960	2960	0
337	20240522	140700	1207485	2960	2960	2960	2960	0
338	20240522	140600	1207485	2960	2960	2960	2960	0
339	20240522	140500	1207485	2960	2960	2960	2960	0
340	20240522	140400	1207485	2960	2960	2960	2960	0
341	20240522	140300	1207485	2960	2960	2960	2960	0
342	20240522	140200	1207485	2960	2960	2960	2960	0
343	20240522	140100	1207485	2960	2960	2960	2960	0
344	20240522	140000	1207485	2960	2960	2960	2960	0
345	20240522	135900	1207485	2960	2960	2960	2960	0
346	20240522	135800	1207485	2960	2960	2960	2960	0
347	20240522	135700	1207485	2960	2960	2960	2960	0
348	20240522	135600	1207485	2960	2960	2960	2960	0
349	20240522	135500	1207485	2960	2960	2960	2960	0
350	20240522	135400	1207485	2960	2960	2960	2960	0
351	20240522	135300	1207485	2960	2960	2960	2960	0
352	20240522	135200	1207485	2960	2960	2960	2960	0
353	20240522	135100	1207485	2960	2960	2960	2960	0
354	20240522	135000	1207485	2960	2960	2960	2960	0
355	20240522	134900	1207485	2960	2960	2960	2960	0
356	20240522	134800	1207485	2960	2960	2960	2960	0
357	20240522	134700	1207485	2960	2960	2960	2960	0
358	20240522	134600	1207485	2960	2960	2960	2960	0
359	20240522	134500	1207485	2960	2960	2960	2960	0
360	20240522	134400	1207485	2960	2960	2960	2960	0
361	20240522	134300	1207485	2960	2960	2960	2960	0
362	20240522	134200	1207485	2960	2960	2960	2960	0
363	20240522	134100	1207485	2960	2960	2960	2960	0
364	20240522	134000	1207485	2960	2960	2960	2960	0
365	20240522	133900	1207485	2960	2960	2960	2960	0
366	20240522	133800	1207485	2960	2960	2960	2960	0
367	20240522	133700	1207485	2960	2960	2960	2960	0
368	20240522	133600	1207485	2960	2960	2960	2960	0
369	20240522	133500	1207485	2960	2960	2960	2960	0
370	20240522	133400	1207485	2960	2960	2960	2960	0
371	20240522	133300	1207485	2960	2960	2960	2960	0
372	20240522	133200	1207485	2960	2960	2960	2960	0
373	20240522	133100	1207485	2960	2960	2960	2960	0
374	20240522	133000	1207485	2960	2960	2960	2960	0
375	20240522	132900	1207485	2960	2960	2960	2960	0
376	20240522	132800	1207485	2960	2960	2960	2960	0
377	20240522	132700	1207485	2960	2960	2960	2960	0
378	20240522	132600	1207485	2960	2960	2960	2960	0
379	20240522	132500	1207485	2960	2960	2960	2960	0
380	20240522	132400	1207485	2960	2960	2960	2960	0
381	20240522	132300	1207485	2960	2960	2960	2960	0
382	20240522	132200	1207485	2960	2960	2960	2960	0
383	20240522	132100	1207485	2960	2960	2960	2960	0
384	20240522	132000	1207485	2960	2960	2960	2960	0
385	20240522	131900	1207485	2960	2960	2960	2960	0
386	20240522	131800	1207485	2960	2960	2960	2960	1
387	20240522	131700	1204525	2980	2980	2980	2980	0
388	20240522	131600	1204525	2980	2980	2980	2980	0
389	20240522	131500	1204525	2980	2980	2980	2980	0
390	20240522	131400	1204525	2980	2980	2980	2980	0
391	20240522	131300	1204525	2980	2980	2980	2980	0
392	20240522	131200	1204525	2980	2980	2980	2980	0
393	20240522	131100	1204525	2980	2980	2980	2980	0
394	20240522	131000	1204525	2980	2980	2980	2980	0
395	20240522	130900	1204525	2980	2980	2980	2980	0
396	20240522	130800	1204525	2980	2980	2980	2980	0
397	20240522	130700	1204525	2980	2980	2980	2980	0
398	20240522	130600	1204525	2980	2980	2980	2980	0
399	20240522	130500	1204525	2980	2980	2980	2980	0
400	20240522	130400	1204525	2980	2980	2980	2980	5
401	20240522	130300	1189625	2985	2985	2985	2985	0
402	20240522	130200	1189625	2985	2985	2985	2985	0
403	20240522	130100	1189625	2985	2985	2985	2985	0
404	20240522	130000	1189625	2985	2985	2985	2985	0
405	20240522	125900	1189625	2985	2985	2985	2985	0
406	20240522	125800	1189625	2985	2985	2985	2985	6
407	20240522	125700	1171715	2985	2985	2985	2985	0
408	20240522	125600	1171715	2985	2985	2985	2985	0
409	20240522	125500	1171715	2985	2985	2985	2985	0
410	20240522	125400	1171715	2985	2985	2985	2985	0
411	20240522	125300	1171715	2985	2985	2985	2985	0
412	20240522	125200	1171715	2985	2985	2985	2985	0
413	20240522	125100	1171715	2985	2985	2985	2985	0
414	20240522	125000	1171715	2985	2985	2985	2985	0
415	20240522	124900	1171715	2985	2985	2985	2985	0
416	20240522	124800	1171715	2985	2980	2985	2980	9
417	20240522	124700	1144875	2980	2980	2980	2980	0
418	20240522	124600	1144875	2980	2980	2980	2980	0
419	20240522	124500	1144875	2980	2980	2980	2980	0
420	20240522	124400	1144875	2980	2980	2980	2980	0
421	20240522	124300	1144875	2980	2980	2980	2980	0
422	20240522	124200	1144875	2980	2980	2980	2980	0
423	20240522	124100	1144875	2980	2980	2980	2980	4
424	20240522	124000	1132955	2985	2985	2985	2985	0
425	20240522	123900	1132955	2985	2985	2985	2985	0
426	20240522	123800	1132955	2985	2985	2985	2985	0
427	20240522	123700	1132955	2985	2985	2985	2985	0
428	20240522	123600	1132955	2985	2985	2985	2985	0
429	20240522	123500	1132955	2985	2985	2985	2985	0
430	20240522	123400	1132955	2985	2985	2985	2985	0
431	20240522	123300	1132955	2985	2985	2985	2985	0
432	20240522	123200	1132955	2985	2985	2985	2985	0
433	20240522	123100	1132955	2985	2985	2985	2985	0
434	20240522	123000	1132955	2985	2985	2985	2985	0
435	20240522	122900	1132955	2985	2985	2985	2985	0
436	20240522	122800	1132955	2985	2985	2985	2985	0
437	20240522	122700	1132955	2985	2985	2985	2985	0
438	20240522	122600	1132955	2985	2985	2985	2985	0
439	20240522	122500	1132955	2985	2985	2985	2985	0
440	20240522	122400	1132955	2985	2985	2985	2985	0
441	20240522	122300	1132955	2985	2985	2985	2985	0
442	20240522	122200	1132955	2985	2985	2985	2985	0
443	20240522	122100	1132955	2985	2985	2985	2985	0
444	20240522	122000	1132955	2985	2985	2985	2985	0
445	20240522	121900	1132955	2985	2985	2985	2985	0
446	20240522	121800	1132955	2985	2985	2985	2985	0
447	20240522	121700	1132955	2985	2985	2985	2985	0
448	20240522	121600	1132955	2985	2985	2985	2985	0
449	20240522	121500	1132955	2985	2985	2985	2985	0
450	20240522	121400	1132955	2985	2985	2985	2985	0
451	20240522	121300	1132955	2985	2985	2985	2985	0
452	20240522	121200	1132955	2985	2985	2985	2985	0
453	20240522	121100	1132955	2985	2985	2985	2985	0
454	20240522	121000	1132955	2985	2985	2985	2985	0
455	20240522	120900	1132955	2985	2985	2985	2985	0
456	20240522	120800	1132955	2985	2985	2985	2985	0
457	20240522	120700	1132955	2985	2985	2985	2985	0
458	20240522	120600	1132955	2985	2985	2985	2985	0
459	20240522	120500	1132955	2985	2985	2985	2985	0
460	20240522	120400	1132955	2985	2985	2985	2985	0
461	20240522	120300	1132955	2985	2985	2985	2985	0
462	20240522	120200	1132955	2985	2985	2985	2985	0
463	20240522	120100	1132955	2985	2985	2985	2985	0
464	20240522	120000	1132955	2985	2985	2985	2985	0
465	20240522	115900	1132955	2985	2985	2985	2985	0
466	20240522	115800	1132955	2985	2985	2985	2985	0
467	20240522	115700	1132955	2985	2985	2985	2985	0
468	20240522	115600	1132955	2985	2985	2985	2985	0
469	20240522	115500	1132955	2985	2985	2985	2985	0
470	20240522	115400	1132955	2985	2985	2985	2985	0
471	20240522	115300	1132955	2985	2980	2985	2980	20
472	20240522	115200	1073340	2985	2985	2985	2985	0
473	20240522	115100	1073340	2985	2945	2985	2945	23
474	20240522	115000	1005485	2980	2980	2980	2980	10
475	20240522	114900	975685	2985	2985	2985	2985	0
476	20240522	114800	975685	2985	2985	2985	2985	0
477	20240522	114700	975685	2985	2985	2985	2985	0
478	20240522	114600	975685	2985	2985	2985	2985	0
479	20240522	114500	975685	2985	2985	2985	2985	0
480	20240522	114400	975685	2985	2985	2985	2985	0
481	20240522	114300	975685	2985	2985	2985	2985	0
482	20240522	114200	975685	2985	2985	2985	2985	0
483	20240522	114100	975685	2985	2985	2985	2985	0
484	20240522	114000	975685	2985	2985	2985	2985	0
485	20240522	113900	975685	2985	2985	2985	2985	0
486	20240522	113800	975685	2985	2985	2985	2985	0
487	20240522	113700	975685	2985	2985	2985	2985	0
488	20240522	113600	975685	2985	2985	2985	2985	0
489	20240522	113500	975685	2985	2985	2985	2985	0
490	20240522	113400	975685	2985	2985	2985	2985	0
491	20240522	113300	975685	2985	2985	2985	2985	0
492	20240522	113200	975685	2985	2985	2985	2985	0
493	20240522	113100	975685	2985	2985	2985	2985	0
494	20240522	113000	975685	2985	2985	2985	2985	0
495	20240522	112900	975685	2985	2985	2985	2985	0
496	20240522	112800	975685	2985	2985	2985	2985	0
497	20240522	112700	975685	2985	2985	2985	2985	0
498	20240522	112600	975685	2985	2985	2985	2985	0
499	20240522	112500	975685	2985	2985	2985	2985	0
500	20240522	112400	975685	2985	2985	2985	2985	0
501	20240522	112300	975685	2985	2985	2985	2985	0
502	20240522	112200	975685	2985	2985	2985	2985	0
503	20240522	112100	975685	2985	2985	2985	2985	0
504	20240522	112000	975685	2985	2985	2985	2985	0
505	20240522	111900	975685	2985	2985	2985	2985	0
506	20240522	111800	975685	2985	2985	2985	2985	0
507	20240522	111700	975685	2985	2985	2985	2985	0
508	20240522	111600	975685	2985	2985	2985	2985	0
509	20240522	111500	975685	2985	2985	2985	2985	12
510	20240522	111400	939865	2985	2985	2985	2985	0
511	20240522	111300	939865	2985	2985	2985	2985	0
512	20240522	111200	939865	2985	2985	2985	2985	0
513	20240522	111100	939865	2985	2985	2985	2985	5
514	20240522	111000	924940	2980	2980	2980	2980	0
515	20240522	110900	924940	2980	2980	2980	2980	0
516	20240522	110800	924940	2980	2980	2980	2980	0
517	20240522	110700	924940	2980	2980	2980	2980	0
518	20240522	110600	924940	2980	2980	2980	2980	0
519	20240522	110500	924940	2980	2980	2980	2980	0
520	20240522	110400	924940	2980	2980	2980	2980	0
521	20240522	110300	924940	2980	2980	2980	2980	0
522	20240522	110200	924940	2980	2980	2980	2980	0
523	20240522	110100	924940	2980	2980	2980	2980	0
524	20240522	110000	924940	2980	2980	2980	2980	0
525	20240522	105900	924940	2980	2980	2980	2980	0
526	20240522	105800	924940	2980	2980	2980	2980	0
527	20240522	105700	924940	2980	2980	2980	2980	0
528	20240522	105600	924940	2980	2980	2980	2980	0
529	20240522	105500	924940	2980	2980	2980	2980	0
530	20240522	105400	924940	2980	2980	2980	2980	0
531	20240522	105300	924940	2980	2980	2980	2980	1
532	20240522	105200	921960	2980	2980	2980	2980	0
533	20240522	105100	921960	2980	2980	2980	2980	0
534	20240522	105000	921960	2980	2980	2980	2980	0
535	20240522	104900	921960	2980	2980	2980	2980	0
536	20240522	104800	921960	2980	2980	2980	2980	0
537	20240522	104700	921960	2980	2980	2980	2980	0
538	20240522	104600	921960	2980	2980	2980	2980	0
539	20240522	104500	921960	2980	2980	2980	2980	0
540	20240522	104400	921960	2980	2980	2980	2980	0
541	20240522	104300	921960	2980	2980	2980	2980	0
542	20240522	104200	921960	2980	2980	2980	2980	0
543	20240522	104100	921960	2980	2980	2980	2980	0
544	20240522	104000	921960	2980	2980	2980	2980	0
545	20240522	103900	921960	2980	2980	2980	2980	0
546	20240522	103800	921960	2980	2980	2980	2980	0
547	20240522	103700	921960	2980	2980	2980	2980	0
548	20240522	103600	921960	2980	2980	2980	2980	0
549	20240522	103500	921960	2980	2980	2980	2980	0
550	20240522	103400	921960	2980	2980	2980	2980	0
551	20240522	103300	921960	2980	2980	2980	2980	0
552	20240522	103200	921960	2980	2980	2980	2980	0
553	20240522	103100	921960	2980	2980	2980	2980	0
554	20240522	103000	921960	2980	2980	2980	2980	0
555	20240522	102900	921960	2980	2980	2980	2980	0
556	20240522	102800	921960	2980	2980	2980	2980	0
557	20240522	102700	921960	2980	2980	2980	2980	0
558	20240522	102600	921960	2980	2980	2980	2980	0
559	20240522	102500	921960	2980	2980	2980	2980	0
560	20240522	102400	921960	2980	2980	2980	2980	0
561	20240522	102300	921960	2980	2980	2980	2980	0
562	20240522	102200	921960	2980	2980	2980	2980	0
563	20240522	102100	921960	2980	2980	2980	2980	0
564	20240522	102000	921960	2980	2980	2980	2980	0
565	20240522	101900	921960	2980	2980	2980	2980	0
566	20240522	101800	921960	2980	2980	2980	2980	0
567	20240522	101700	921960	2980	2980	2980	2980	0
568	20240522	101600	921960	2980	2980	2980	2980	0
569	20240522	101500	921960	2980	2980	2980	2980	0
570	20240522	101400	921960	2980	2980	2980	2980	0
571	20240522	101300	921960	2980	2980	2980	2980	0
572	20240522	101200	921960	2980	2980	2980	2980	0
573	20240522	101100	921960	2980	2980	2980	2980	0
574	20240522	101000	921960	2980	2980	2980	2980	0
575	20240522	100900	921960	2980	2980	2980	2980	0
576	20240522	100800	921960	2980	2980	2980	2980	0
577	20240522	100700	921960	2980	2980	2980	2980	0
578	20240522	100600	921960	2980	2980	2980	2980	0
579	20240522	100500	921960	2980	2980	2980	2980	0
580	20240522	100400	921960	2980	2980	2980	2980	0
581	20240522	100300	921960	2980	2980	2980	2980	0
582	20240522	100200	921960	2980	2980	2980	2980	0
583	20240522	100100	921960	2980	2980	2980	2980	0
584	20240522	100000	921960	2980	2980	2980	2980	0
585	20240522	095900	921960	2980	2980	2980	2980	0
586	20240522	095800	921960	2980	2980	2980	2980	1
587	20240522	095700	918980	2980	2980	2980	2980	1
588	20240522	095600	916000	2985	2985	2985	2985	0
589	20240522	095500	916000	2985	2985	2985	2985	0
590	20240522	095400	916000	2985	2985	2985	2985	0
591	20240522	095300	916000	2985	2985	2985	2985	0
592	20240522	095200	916000	2985	2985	2985	2985	0
593	20240522	095100	916000	2985	2985	2985	2985	0
594	20240522	095000	916000	2985	2985	2985	2985	0
595	20240522	094900	916000	2985	2985	2985	2985	0
596	20240522	094800	916000	2985	2985	2985	2985	0
597	20240522	094700	916000	2985	2985	2985	2985	0
598	20240522	094600	916000	2985	2965	2985	2965	100
599	20240522	094500	618110	2965	2965	2965	2965	0
600	20240522	094400	618110	2965	2965	2965	2965	0
601	20240522	094300	618110	2965	2965	2965	2965	0
602	20240522	094200	618110	2965	2965	2965	2965	0
603	20240522	094100	618110	2965	2965	2965	2965	0
604	20240522	094000	618110	2965	2965	2965	2965	0
605	20240522	093900	618110	2965	2965	2965	2965	0
606	20240522	093800	618110	2965	2965	2965	2965	0
607	20240522	093700	618110	2965	2965	2965	2965	0
608	20240522	093600	618110	2965	2965	2965	2965	0
609	20240522	093500	618110	2965	2965	2965	2965	0
610	20240522	093400	618110	2965	2965	2965	2965	0
611	20240522	093300	618110	2965	2940	2965	2940	62
612	20240522	093200	435795	2920	2920	2920	2920	0
613	20240522	093100	435795	2920	2920	2920	2920	0
614	20240522	093000	435795	2920	2920	2920	2920	0
615	20240522	092900	435795	2920	2920	2920	2920	0
616	20240522	092800	435795	2920	2920	2920	2920	0
617	20240522	092700	435795	2920	2920	2920	2920	0
618	20240522	092600	435795	2920	2920	2920	2920	0
619	20240522	092500	435795	2920	2920	2920	2920	0
620	20240522	092400	435795	2920	2945	2945	2920	81
621	20240522	092300	198460	2950	2950	2950	2950	0
622	20240522	092200	198460	2950	2955	2955	2950	10
623	20240522	092100	168940	2965	2965	2965	2965	0
624	20240522	092000	168940	2965	2965	2965	2965	0
625	20240522	091900	168940	2965	2965	2965	2965	0
626	20240522	091800	168940	2965	2965	2965	2965	0
627	20240522	091700	168940	2965	2965	2965	2965	0
628	20240522	091600	168940	2965	2965	2965	2965	12
629	20240522	091500	133360	2965	2965	2965	2965	6
630	20240522	091400	115570	2965	2965	2965	2965	0
631	20240522	091300	115570	2965	2965	2965	2965	0
632	20240522	091200	115570	2965	2965	2965	2965	0
633	20240522	091100	115570	2965	2965	2965	2965	26
634	20240522	091000	38480	2960	2960	2960	2960	0
635	20240522	090900	38480	2960	2960	2960	2960	0
636	20240522	090800	38480	2960	2960	2960	2960	0
637	20240522	090700	38480	2960	2960	2960	2960	0
638	20240522	090600	38480	2960	2960	2960	2960	0
639	20240522	090500	38480	2960	2960	2960	2960	0
640	20240522	090400	38480	2960	2960	2960	2960	10
641	20240522	090300	8880	2960	2960	2960	2960	0
642	20240522	090200	8880	2960	2960	2960	2960	0
643	20240522	090100	8880	2960	2960	2960	2960	0
644	20240522	090000	8880	2960	2960	2960	2960	3