KissMeData/066900/min/candle-20240528.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240528	194600	18223645	2940	2940	2940	2940	1023
3	20240528	194500	18223645	2940	2940	2940	2940	0
4	20240528	194400	18223645	2940	2940	2940	2940	0
5	20240528	194300	18223645	2940	2940	2940	2940	0
6	20240528	194200	18223645	2940	2940	2940	2940	0
7	20240528	194100	18223645	2940	2940	2940	2940	0
8	20240528	194000	18223645	2940	2940	2940	2940	0
9	20240528	193900	18223645	2940	2940	2940	2940	0
10	20240528	193800	18223645	2940	2940	2940	2940	0
11	20240528	193700	18223645	2940	2940	2940	2940	0
12	20240528	193600	18223645	2940	2940	2940	2940	0
13	20240528	193500	18223645	2940	2940	2940	2940	0
14	20240528	193400	18223645	2940	2940	2940	2940	0
15	20240528	193300	18223645	2940	2940	2940	2940	0
16	20240528	193200	18223645	2940	2940	2940	2940	0
17	20240528	193100	18223645	2940	2940	2940	2940	0
18	20240528	193000	18223645	2940	2940	2940	2940	0
19	20240528	192900	18223645	2940	2940	2940	2940	0
20	20240528	192800	18223645	2940	2940	2940	2940	0
21	20240528	192700	18223645	2940	2940	2940	2940	0
22	20240528	192600	18223645	2940	2940	2940	2940	0
23	20240528	192500	18223645	2940	2940	2940	2940	0
24	20240528	192400	18223645	2940	2940	2940	2940	0
25	20240528	192300	18223645	2940	2940	2940	2940	0
26	20240528	192200	18223645	2940	2940	2940	2940	0
27	20240528	192100	18223645	2940	2940	2940	2940	0
28	20240528	192000	18223645	2940	2940	2940	2940	0
29	20240528	191900	18223645	2940	2940	2940	2940	0
30	20240528	191800	18223645	2940	2940	2940	2940	0
31	20240528	191700	18223645	2940	2940	2940	2940	0
32	20240528	191600	18223645	2940	2940	2940	2940	1023
33	20240528	191500	18223645	2940	2940	2940	2940	0
34	20240528	191400	18223645	2940	2940	2940	2940	0
35	20240528	191300	18223645	2940	2940	2940	2940	0
36	20240528	191200	18223645	2940	2940	2940	2940	0
37	20240528	191100	18223645	2940	2940	2940	2940	0
38	20240528	191000	18223645	2940	2940	2940	2940	0
39	20240528	190900	18223645	2940	2940	2940	2940	0
40	20240528	190800	18223645	2940	2940	2940	2940	0
41	20240528	190700	18223645	2940	2940	2940	2940	0
42	20240528	190600	18223645	2940	2940	2940	2940	0
43	20240528	190500	18223645	2940	2940	2940	2940	0
44	20240528	190400	18223645	2940	2940	2940	2940	0
45	20240528	190300	18223645	2940	2940	2940	2940	0
46	20240528	190200	18223645	2940	2940	2940	2940	0
47	20240528	190100	18223645	2940	2940	2940	2940	0
48	20240528	190000	18223645	2940	2940	2940	2940	0
49	20240528	185900	18223645	2940	2940	2940	2940	0
50	20240528	185800	18223645	2940	2940	2940	2940	0
51	20240528	185700	18223645	2940	2940	2940	2940	0
52	20240528	185600	18223645	2940	2940	2940	2940	0
53	20240528	185500	18223645	2940	2940	2940	2940	0
54	20240528	185400	18223645	2940	2940	2940	2940	0
55	20240528	185300	18223645	2940	2940	2940	2940	0
56	20240528	185200	18223645	2940	2940	2940	2940	0
57	20240528	185100	18223645	2940	2940	2940	2940	0
58	20240528	185000	18223645	2940	2940	2940	2940	0
59	20240528	184900	18223645	2940	2940	2940	2940	0
60	20240528	184800	18223645	2940	2940	2940	2940	0
61	20240528	184700	18223645	2940	2940	2940	2940	0
62	20240528	184600	18223645	2940	2940	2940	2940	1023
63	20240528	184500	18223645	2940	2940	2940	2940	0
64	20240528	184400	18223645	2940	2940	2940	2940	0
65	20240528	184300	18223645	2940	2940	2940	2940	0
66	20240528	184200	18223645	2940	2940	2940	2940	0
67	20240528	184100	18223645	2940	2940	2940	2940	0
68	20240528	184000	18223645	2940	2940	2940	2940	0
69	20240528	183900	18223645	2940	2940	2940	2940	0
70	20240528	183800	18223645	2940	2940	2940	2940	0
71	20240528	183700	18223645	2940	2940	2940	2940	0
72	20240528	183600	18223645	2940	2940	2940	2940	0
73	20240528	183500	18223645	2940	2940	2940	2940	0
74	20240528	183400	18223645	2940	2940	2940	2940	0
75	20240528	183300	18223645	2940	2940	2940	2940	0
76	20240528	183200	18223645	2940	2940	2940	2940	0
77	20240528	183100	18223645	2940	2940	2940	2940	0
78	20240528	183000	18223645	2940	2940	2940	2940	0
79	20240528	182900	18223645	2940	2940	2940	2940	0
80	20240528	182800	18223645	2940	2940	2940	2940	0
81	20240528	182700	18223645	2940	2940	2940	2940	0
82	20240528	182600	18223645	2940	2940	2940	2940	0
83	20240528	182500	18223645	2940	2940	2940	2940	0
84	20240528	182400	18223645	2940	2940	2940	2940	0
85	20240528	182300	18223645	2940	2940	2940	2940	0
86	20240528	182200	18223645	2940	2940	2940	2940	0
87	20240528	182100	18223645	2940	2940	2940	2940	0
88	20240528	182000	18223645	2940	2940	2940	2940	0
89	20240528	181900	18223645	2940	2940	2940	2940	0
90	20240528	181800	18223645	2940	2940	2940	2940	0
91	20240528	181700	18223645	2940	2940	2940	2940	0
92	20240528	181600	18223645	2940	2940	2940	2940	1023
93	20240528	181500	18223645	2940	2940	2940	2940	0
94	20240528	181400	18223645	2940	2940	2940	2940	0
95	20240528	181300	18223645	2940	2940	2940	2940	0
96	20240528	181200	18223645	2940	2940	2940	2940	0
97	20240528	181100	18223645	2940	2940	2940	2940	0
98	20240528	181000	18223645	2940	2940	2940	2940	0
99	20240528	180900	18223645	2940	2940	2940	2940	0
100	20240528	180800	18223645	2940	2940	2940	2940	0
101	20240528	180700	18223645	2940	2940	2940	2940	0
102	20240528	180600	18223645	2940	2940	2940	2940	0
103	20240528	180500	18223645	2940	2940	2940	2940	0
104	20240528	180400	18223645	2940	2940	2940	2940	0
105	20240528	180300	18223645	2940	2940	2940	2940	0
106	20240528	180200	18223645	2940	2940	2940	2940	0
107	20240528	180100	18223645	2940	2940	2940	2940	0
108	20240528	180000	18223645	2940	2940	2940	2940	0
109	20240528	175900	18223645	2940	2940	2940	2940	0
110	20240528	175800	18223645	2940	2940	2940	2940	0
111	20240528	175700	18223645	2940	2940	2940	2940	0
112	20240528	175600	18223645	2940	2940	2940	2940	0
113	20240528	175500	18223645	2940	2940	2940	2940	0
114	20240528	175400	18223645	2940	2940	2940	2940	0
115	20240528	175300	18223645	2940	2940	2940	2940	0
116	20240528	175200	18223645	2940	2940	2940	2940	0
117	20240528	175100	18223645	2940	2940	2940	2940	0
118	20240528	175000	18223645	2940	2940	2940	2940	0
119	20240528	174900	18223645	2940	2940	2940	2940	0
120	20240528	174800	18223645	2940	2940	2940	2940	0
121	20240528	174700	18223645	2940	2940	2940	2940	0
122	20240528	174600	18223645	2940	2940	2940	2940	1023
123	20240528	174500	18223645	2940	2940	2940	2940	0
124	20240528	174400	18223645	2940	2940	2940	2940	0
125	20240528	174300	18223645	2940	2940	2940	2940	0
126	20240528	174200	18223645	2940	2940	2940	2940	0
127	20240528	174100	18223645	2940	2940	2940	2940	0
128	20240528	174000	18223645	2940	2940	2940	2940	0
129	20240528	173900	18223645	2940	2940	2940	2940	0
130	20240528	173800	18223645	2940	2940	2940	2940	0
131	20240528	173700	18223645	2940	2940	2940	2940	0
132	20240528	173600	18223645	2940	2940	2940	2940	0
133	20240528	173500	18223645	2940	2940	2940	2940	0
134	20240528	173400	18223645	2940	2940	2940	2940	0
135	20240528	173300	18223645	2940	2940	2940	2940	0
136	20240528	173200	18223645	2940	2940	2940	2940	0
137	20240528	173100	18223645	2940	2940	2940	2940	0
138	20240528	173000	18223645	2940	2940	2940	2940	0
139	20240528	172900	18223645	2940	2940	2940	2940	0
140	20240528	172800	18223645	2940	2940	2940	2940	0
141	20240528	172700	18223645	2940	2940	2940	2940	0
142	20240528	172600	18223645	2940	2940	2940	2940	0
143	20240528	172500	18223645	2940	2940	2940	2940	0
144	20240528	172400	18223645	2940	2940	2940	2940	0
145	20240528	172300	18223645	2940	2940	2940	2940	0
146	20240528	172200	18223645	2940	2940	2940	2940	0
147	20240528	172100	18223645	2940	2940	2940	2940	0
148	20240528	172000	18223645	2940	2940	2940	2940	0
149	20240528	171900	18223645	2940	2940	2940	2940	0
150	20240528	171800	18223645	2940	2940	2940	2940	0
151	20240528	171700	18223645	2940	2940	2940	2940	0
152	20240528	171600	18223645	2940	2940	2940	2940	1023
153	20240528	171500	18223645	2940	2940	2940	2940	0
154	20240528	171400	18223645	2940	2940	2940	2940	0
155	20240528	171300	18223645	2940	2940	2940	2940	0
156	20240528	171200	18223645	2940	2940	2940	2940	0
157	20240528	171100	18223645	2940	2940	2940	2940	0
158	20240528	171000	18223645	2940	2940	2940	2940	0
159	20240528	170900	18223645	2940	2940	2940	2940	0
160	20240528	170800	18223645	2940	2940	2940	2940	0
161	20240528	170700	18223645	2940	2940	2940	2940	0
162	20240528	170600	18223645	2940	2940	2940	2940	0
163	20240528	170500	18223645	2940	2940	2940	2940	0
164	20240528	170400	18223645	2940	2940	2940	2940	0
165	20240528	170300	18223645	2940	2940	2940	2940	0
166	20240528	170200	18223645	2940	2940	2940	2940	0
167	20240528	170100	18223645	2940	2940	2940	2940	0
168	20240528	170000	18223645	2940	2940	2940	2940	0
169	20240528	165900	18223645	2940	2940	2940	2940	0
170	20240528	165800	18223645	2940	2940	2940	2940	0
171	20240528	165700	18223645	2940	2940	2940	2940	0
172	20240528	165600	18223645	2940	2940	2940	2940	0
173	20240528	165500	18223645	2940	2940	2940	2940	0
174	20240528	165400	18223645	2940	2940	2940	2940	0
175	20240528	165300	18223645	2940	2940	2940	2940	0
176	20240528	165200	18223645	2940	2940	2940	2940	0
177	20240528	165100	18223645	2940	2940	2940	2940	0
178	20240528	165000	18223645	2940	2940	2940	2940	0
179	20240528	164900	18223645	2940	2940	2940	2940	0
180	20240528	164800	18223645	2940	2940	2940	2940	0
181	20240528	164700	18223645	2940	2940	2940	2940	0
182	20240528	164600	18223645	2940	2940	2940	2940	1023
183	20240528	164500	18223645	2940	2940	2940	2940	0
184	20240528	164400	18223645	2940	2940	2940	2940	0
185	20240528	164300	18223645	2940	2940	2940	2940	0
186	20240528	164200	18223645	2940	2940	2940	2940	0
187	20240528	164100	18223645	2940	2940	2940	2940	0
188	20240528	164000	18223645	2940	2940	2940	2940	0
189	20240528	163900	18223645	2940	2940	2940	2940	0
190	20240528	163800	18223645	2940	2940	2940	2940	0
191	20240528	163700	18223645	2940	2940	2940	2940	0
192	20240528	163600	18223645	2940	2940	2940	2940	0
193	20240528	163500	18223645	2940	2940	2940	2940	0
194	20240528	163400	18223645	2940	2940	2940	2940	0
195	20240528	163300	18223645	2940	2940	2940	2940	0
196	20240528	163200	18223645	2940	2940	2940	2940	0
197	20240528	163100	18223645	2940	2940	2940	2940	0
198	20240528	163000	18223645	2940	2940	2940	2940	0
199	20240528	162900	18223645	2940	2940	2940	2940	0
200	20240528	162800	18223645	2940	2940	2940	2940	0
201	20240528	162700	18223645	2940	2940	2940	2940	0
202	20240528	162600	18223645	2940	2940	2940	2940	0
203	20240528	162500	18223645	2940	2940	2940	2940	0
204	20240528	162400	18223645	2940	2940	2940	2940	0
205	20240528	162300	18223645	2940	2940	2940	2940	0
206	20240528	162200	18223645	2940	2940	2940	2940	0
207	20240528	162100	18223645	2940	2940	2940	2940	0
208	20240528	162000	18223645	2940	2940	2940	2940	0
209	20240528	161900	18223645	2940	2940	2940	2940	0
210	20240528	161800	18223645	2940	2940	2940	2940	0
211	20240528	161700	18223645	2940	2940	2940	2940	0
212	20240528	161600	18223645	2940	2940	2940	2940	1023
213	20240528	161500	18223645	2940	2940	2940	2940	0
214	20240528	161400	18223645	2940	2940	2940	2940	0
215	20240528	161300	18223645	2940	2940	2940	2940	0
216	20240528	161200	18223645	2940	2940	2940	2940	0
217	20240528	161100	18223645	2940	2940	2940	2940	0
218	20240528	161000	18223645	2940	2940	2940	2940	0
219	20240528	160900	18223645	2940	2940	2940	2940	0
220	20240528	160800	18223645	2940	2940	2940	2940	0
221	20240528	160700	18223645	2940	2940	2940	2940	0
222	20240528	160600	18223645	2940	2940	2940	2940	0
223	20240528	160500	18223645	2940	2940	2940	2940	0
224	20240528	160400	18223645	2940	2940	2940	2940	0
225	20240528	160300	18223645	2940	2940	2940	2940	0
226	20240528	160200	18223645	2940	2940	2940	2940	0
227	20240528	160100	18223645	2940	2940	2940	2940	0
228	20240528	160000	18223645	2940	2940	2940	2940	0
229	20240528	155900	18223645	2940	2940	2940	2940	0
230	20240528	155800	18223645	2940	2940	2940	2940	0
231	20240528	155700	18223645	2940	2940	2940	2940	0
232	20240528	155600	18223645	2940	2940	2940	2940	0
233	20240528	155500	18223645	2940	2940	2940	2940	0
234	20240528	155400	18223645	2940	2940	2940	2940	0
235	20240528	155300	18223645	2940	2940	2940	2940	0
236	20240528	155200	18223645	2940	2940	2940	2940	0
237	20240528	155100	18223645	2940	2940	2940	2940	0
238	20240528	155000	18223645	2940	2940	2940	2940	0
239	20240528	154900	18223645	2940	2940	2940	2940	0
240	20240528	154800	18223645	2940	2940	2940	2940	0
241	20240528	154700	18223645	2940	2940	2940	2940	0
242	20240528	154600	18223645	2940	2940	2940	2940	1023
243	20240528	154500	18223645	2940	2940	2940	2940	0
244	20240528	154400	18223645	2940	2940	2940	2940	0
245	20240528	154300	18223645	2940	2940	2940	2940	0
246	20240528	154200	18223645	2940	2940	2940	2940	0
247	20240528	154100	18223645	2940	2940	2940	2940	0
248	20240528	154000	18223645	2940	2940	2940	2940	0
249	20240528	153900	18223645	2940	2940	2940	2940	0
250	20240528	153800	18223645	2940	2940	2940	2940	0
251	20240528	153700	18223645	2940	2940	2940	2940	0
252	20240528	153600	18223645	2940	2940	2940	2940	0
253	20240528	153500	18223645	2940	2940	2940	2940	0
254	20240528	153400	18223645	2940	2940	2940	2940	0
255	20240528	153300	18223645	2940	2940	2940	2940	0
256	20240528	153200	18223645	2940	2940	2940	2940	0
257	20240528	153100	18223645	2940	2940	2940	2940	0
258	20240528	153000	18223645	2940	2940	2940	2940	1023
259	20240528	152900	15216025	2935	2935	2935	2935	0
260	20240528	152800	15216025	2935	2935	2935	2935	0
261	20240528	152700	15216025	2935	2935	2935	2935	0
262	20240528	152600	15216025	2935	2935	2935	2935	0
263	20240528	152500	15216025	2935	2935	2935	2935	0
264	20240528	152400	15216025	2935	2935	2935	2935	0
265	20240528	152300	15216025	2935	2935	2935	2935	0
266	20240528	152200	15216025	2935	2935	2935	2935	0
267	20240528	152100	15216025	2935	2935	2935	2935	0
268	20240528	152000	15216025	2935	2935	2935	2935	0
269	20240528	151900	15216025	2935	2935	2935	2935	0
270	20240528	151800	15216025	2935	2935	2935	2935	0
271	20240528	151700	15216025	2935	2935	2935	2935	1
272	20240528	151600	15213090	2925	2925	2925	2925	0
273	20240528	151500	15213090	2925	2925	2925	2925	0
274	20240528	151400	15213090	2925	2925	2925	2925	0
275	20240528	151300	15213090	2925	2925	2925	2925	57
276	20240528	151200	15046365	2940	2940	2940	2940	0
277	20240528	151100	15046365	2940	2940	2940	2940	0
278	20240528	151000	15046365	2940	2940	2940	2940	0
279	20240528	150900	15046365	2940	2935	2940	2935	20
280	20240528	150800	14987610	2945	2945	2945	2945	0
281	20240528	150700	14987610	2945	2945	2945	2945	0
282	20240528	150600	14987610	2945	2945	2945	2945	0
283	20240528	150500	14987610	2945	2945	2945	2945	0
284	20240528	150400	14987610	2945	2945	2945	2945	0
285	20240528	150300	14987610	2945	2945	2945	2945	0
286	20240528	150200	14987610	2945	2945	2945	2945	0
287	20240528	150100	14987610	2945	2945	2945	2945	0
288	20240528	150000	14987610	2945	2945	2945	2945	0
289	20240528	145900	14987610	2945	2945	2945	2945	0
290	20240528	145800	14987610	2945	2945	2945	2945	0
291	20240528	145700	14987610	2945	2945	2945	2945	0
292	20240528	145600	14987610	2945	2945	2945	2945	0
293	20240528	145500	14987610	2945	2945	2945	2945	0
294	20240528	145400	14987610	2945	2945	2945	2945	0
295	20240528	145300	14987610	2945	2945	2945	2945	0
296	20240528	145200	14987610	2945	2945	2945	2945	0
297	20240528	145100	14987610	2945	2945	2945	2945	0
298	20240528	145000	14987610	2945	2945	2945	2945	0
299	20240528	144900	14987610	2945	2945	2945	2945	0
300	20240528	144800	14987610	2945	2945	2945	2945	0
301	20240528	144700	14987610	2945	2945	2945	2945	0
302	20240528	144600	14987610	2945	2945	2945	2945	0
303	20240528	144500	14987610	2945	2945	2945	2945	0
304	20240528	144400	14987610	2945	2945	2945	2945	0
305	20240528	144300	14987610	2945	2945	2945	2945	0
306	20240528	144200	14987610	2945	2945	2945	2945	0
307	20240528	144100	14987610	2945	2945	2945	2945	0
308	20240528	144000	14987610	2945	2945	2945	2945	0
309	20240528	143900	14987610	2945	2945	2945	2945	0
310	20240528	143800	14987610	2945	2945	2945	2945	0
311	20240528	143700	14987610	2945	2945	2945	2945	0
312	20240528	143600	14987610	2945	2945	2945	2945	0
313	20240528	143500	14987610	2945	2945	2945	2945	0
314	20240528	143400	14987610	2945	2945	2945	2945	0
315	20240528	143300	14987610	2945	2945	2945	2945	0
316	20240528	143200	14987610	2945	2945	2945	2945	0
317	20240528	143100	14987610	2945	2945	2945	2945	0
318	20240528	143000	14987610	2945	2945	2945	2945	1
319	20240528	142900	14984665	2925	2925	2925	2925	0
320	20240528	142800	14984665	2925	2925	2925	2925	0
321	20240528	142700	14984665	2925	2925	2925	2925	0
322	20240528	142600	14984665	2925	2925	2925	2925	0
323	20240528	142500	14984665	2925	2925	2925	2925	0
324	20240528	142400	14984665	2925	2925	2925	2925	26
325	20240528	142300	14908615	2930	2930	2930	2930	0
326	20240528	142200	14908615	2930	2930	2930	2930	0
327	20240528	142100	14908615	2930	2930	2930	2930	0
328	20240528	142000	14908615	2930	2930	2930	2930	0
329	20240528	141900	14908615	2930	2930	2930	2930	0
330	20240528	141800	14908615	2930	2930	2930	2930	0
331	20240528	141700	14908615	2930	2930	2930	2930	0
332	20240528	141600	14908615	2930	2930	2930	2930	0
333	20240528	141500	14908615	2930	2930	2930	2930	0
334	20240528	141400	14908615	2930	2930	2930	2930	0
335	20240528	141300	14908615	2930	2930	2930	2930	0
336	20240528	141200	14908615	2930	2930	2930	2930	0
337	20240528	141100	14908615	2930	2930	2930	2930	0
338	20240528	141000	14908615	2930	2930	2930	2930	0
339	20240528	140900	14908615	2930	2930	2930	2930	0
340	20240528	140800	14908615	2930	2930	2930	2930	0
341	20240528	140700	14908615	2930	2930	2930	2930	0
342	20240528	140600	14908615	2930	2930	2930	2930	0
343	20240528	140500	14908615	2930	2930	2930	2930	0
344	20240528	140400	14908615	2930	2930	2930	2930	10
345	20240528	140300	14879315	2955	2955	2955	2955	0
346	20240528	140200	14879315	2955	2955	2955	2955	0
347	20240528	140100	14879315	2955	2955	2955	2955	0
348	20240528	140000	14879315	2955	2955	2955	2955	0
349	20240528	135900	14879315	2955	2955	2955	2955	0
350	20240528	135800	14879315	2955	2955	2955	2955	0
351	20240528	135700	14879315	2955	2955	2955	2955	0
352	20240528	135600	14879315	2955	2955	2955	2955	0
353	20240528	135500	14879315	2955	2955	2955	2955	0
354	20240528	135400	14879315	2955	2955	2955	2955	0
355	20240528	135300	14879315	2955	2955	2955	2955	0
356	20240528	135200	14879315	2955	2955	2955	2955	0
357	20240528	135100	14879315	2955	2955	2955	2955	0
358	20240528	135000	14879315	2955	2955	2955	2955	0
359	20240528	134900	14879315	2955	2955	2955	2955	0
360	20240528	134800	14879315	2955	2955	2955	2955	0
361	20240528	134700	14879315	2955	2955	2955	2955	0
362	20240528	134600	14879315	2955	2955	2955	2955	0
363	20240528	134500	14879315	2955	2955	2955	2955	0
364	20240528	134400	14879315	2955	2955	2955	2955	0
365	20240528	134300	14879315	2955	2955	2955	2955	0
366	20240528	134200	14879315	2955	2955	2955	2955	0
367	20240528	134100	14879315	2955	2955	2955	2955	0
368	20240528	134000	14879315	2955	2955	2955	2955	0
369	20240528	133900	14879315	2955	2935	2955	2935	883
370	20240528	133800	12276060	2925	2925	2925	2925	0
371	20240528	133700	12276060	2925	2925	2925	2925	0
372	20240528	133600	12276060	2925	2925	2925	2925	0
373	20240528	133500	12276060	2925	2925	2925	2925	0
374	20240528	133400	12276060	2925	2925	2925	2925	0
375	20240528	133300	12276060	2925	2925	2925	2925	0
376	20240528	133200	12276060	2925	2925	2925	2925	0
377	20240528	133100	12276060	2925	2925	2925	2925	1
378	20240528	133000	12273135	2935	2935	2935	2935	0
379	20240528	132900	12273135	2935	2935	2935	2935	0
380	20240528	132800	12273135	2935	2935	2935	2935	0
381	20240528	132700	12273135	2935	2935	2935	2935	0
382	20240528	132600	12273135	2935	2935	2935	2935	0
383	20240528	132500	12273135	2935	2935	2935	2935	0
384	20240528	132400	12273135	2935	2935	2935	2935	0
385	20240528	132300	12273135	2935	2935	2935	2935	0
386	20240528	132200	12273135	2935	2935	2935	2935	0
387	20240528	132100	12273135	2935	2935	2935	2935	1
388	20240528	132000	12270200	2925	2925	2925	2925	0
389	20240528	131900	12270200	2925	2925	2925	2925	0
390	20240528	131800	12270200	2925	2925	2925	2925	96
391	20240528	131700	11989400	2915	2920	2920	2915	1300
392	20240528	131600	8199680	2950	2950	2950	2950	0
393	20240528	131500	8199680	2950	2950	2950	2950	0
394	20240528	131400	8199680	2950	2950	2950	2950	0
395	20240528	131300	8199680	2950	2950	2950	2950	0
396	20240528	131200	8199680	2950	2950	2950	2950	0
397	20240528	131100	8199680	2950	2950	2950	2950	0
398	20240528	131000	8199680	2950	2950	2950	2950	0
399	20240528	130900	8199680	2950	2950	2950	2950	0
400	20240528	130800	8199680	2950	2950	2950	2950	0
401	20240528	130700	8199680	2950	2950	2950	2950	0
402	20240528	130600	8199680	2950	2950	2950	2950	0
403	20240528	130500	8199680	2950	2950	2950	2950	0
404	20240528	130400	8199680	2950	2950	2950	2950	0
405	20240528	130300	8199680	2950	2950	2950	2950	0
406	20240528	130200	8199680	2950	2950	2950	2950	0
407	20240528	130100	8199680	2950	2950	2950	2950	279
408	20240528	130000	7376630	2960	2960	2960	2960	0
409	20240528	125900	7376630	2960	2960	2960	2960	0
410	20240528	125800	7376630	2960	2960	2960	2960	0
411	20240528	125700	7376630	2960	2960	2960	2960	0
412	20240528	125600	7376630	2960	2960	2960	2960	0
413	20240528	125500	7376630	2960	2960	2960	2960	0
414	20240528	125400	7376630	2960	2960	2960	2960	0
415	20240528	125300	7376630	2960	2960	2960	2960	0
416	20240528	125200	7376630	2960	2960	2960	2960	0
417	20240528	125100	7376630	2960	2960	2960	2960	0
418	20240528	125000	7376630	2960	2960	2960	2960	0
419	20240528	124900	7376630	2960	2960	2960	2960	0
420	20240528	124800	7376630	2960	2960	2960	2960	0
421	20240528	124700	7376630	2960	2960	2960	2960	1
422	20240528	124600	7373670	2925	2925	2925	2925	990
423	20240528	124500	4477920	2970	2970	2970	2970	0
424	20240528	124400	4477920	2970	2970	2970	2970	0
425	20240528	124300	4477920	2970	2970	2970	2970	0
426	20240528	124200	4477920	2970	2970	2970	2970	0
427	20240528	124100	4477920	2970	2970	2970	2970	0
428	20240528	124000	4477920	2970	2970	2970	2970	0
429	20240528	123900	4477920	2970	2970	2970	2970	0
430	20240528	123800	4477920	2970	2970	2970	2970	0
431	20240528	123700	4477920	2970	2970	2970	2970	0
432	20240528	123600	4477920	2970	2970	2970	2970	0
433	20240528	123500	4477920	2970	2970	2970	2970	0
434	20240528	123400	4477920	2970	2970	2970	2970	0
435	20240528	123300	4477920	2970	2970	2970	2970	0
436	20240528	123200	4477920	2970	2970	2970	2970	0
437	20240528	123100	4477920	2970	2970	2970	2970	0
438	20240528	123000	4477920	2970	2970	2970	2970	0
439	20240528	122900	4477920	2970	2970	2970	2970	13
440	20240528	122800	4439310	2970	2970	2970	2970	0
441	20240528	122700	4439310	2970	2970	2970	2970	0
442	20240528	122600	4439310	2970	2970	2970	2970	0
443	20240528	122500	4439310	2970	2970	2970	2970	0
444	20240528	122400	4439310	2970	2970	2970	2970	0
445	20240528	122300	4439310	2970	2965	2970	2965	2
446	20240528	122200	4433375	2940	2940	2940	2940	0
447	20240528	122100	4433375	2940	2950	2950	2915	1032
448	20240528	122000	1417190	2980	2980	2980	2980	0
449	20240528	121900	1417190	2980	2980	2980	2980	0
450	20240528	121800	1417190	2980	2980	2980	2980	0
451	20240528	121700	1417190	2980	2980	2980	2980	0
452	20240528	121600	1417190	2980	2980	2980	2980	0
453	20240528	121500	1417190	2980	2980	2980	2980	0
454	20240528	121400	1417190	2980	2980	2980	2980	0
455	20240528	121300	1417190	2980	2980	2980	2980	0
456	20240528	121200	1417190	2980	2980	2980	2980	0
457	20240528	121100	1417190	2980	2980	2980	2980	0
458	20240528	121000	1417190	2980	2980	2980	2980	0
459	20240528	120900	1417190	2980	2980	2980	2980	0
460	20240528	120800	1417190	2980	2980	2980	2980	0
461	20240528	120700	1417190	2980	2980	2980	2980	0
462	20240528	120600	1417190	2980	2980	2980	2980	0
463	20240528	120500	1417190	2980	2980	2980	2980	0
464	20240528	120400	1417190	2980	2980	2980	2980	0
465	20240528	120300	1417190	2980	2980	2980	2980	0
466	20240528	120200	1417190	2980	2980	2980	2980	0
467	20240528	120100	1417190	2980	2980	2980	2980	0
468	20240528	120000	1417190	2980	2980	2980	2980	0
469	20240528	115900	1417190	2980	2980	2980	2980	0
470	20240528	115800	1417190	2980	2980	2980	2980	0
471	20240528	115700	1417190	2980	2980	2980	2980	29
472	20240528	115600	1330770	2985	2985	2985	2985	0
473	20240528	115500	1330770	2985	2985	2985	2985	0
474	20240528	115400	1330770	2985	2985	2985	2985	0
475	20240528	115300	1330770	2985	2985	2985	2985	0
476	20240528	115200	1330770	2985	2985	2985	2985	0
477	20240528	115100	1330770	2985	2985	2985	2985	0
478	20240528	115000	1330770	2985	2985	2985	2985	0
479	20240528	114900	1330770	2985	2985	2985	2985	0
480	20240528	114800	1330770	2985	2985	2985	2985	0
481	20240528	114700	1330770	2985	2985	2985	2985	0
482	20240528	114600	1330770	2985	2985	2985	2985	0
483	20240528	114500	1330770	2985	2985	2985	2985	0
484	20240528	114400	1330770	2985	2985	2985	2985	0
485	20240528	114300	1330770	2985	2985	2985	2985	0
486	20240528	114200	1330770	2985	2985	2985	2985	0
487	20240528	114100	1330770	2985	2985	2985	2985	0
488	20240528	114000	1330770	2985	2985	2985	2985	0
489	20240528	113900	1330770	2985	2985	2985	2985	0
490	20240528	113800	1330770	2985	2985	2985	2985	0
491	20240528	113700	1330770	2985	2985	2985	2985	0
492	20240528	113600	1330770	2985	2985	2985	2985	0
493	20240528	113500	1330770	2985	2985	2985	2985	0
494	20240528	113400	1330770	2985	2985	2985	2985	0
495	20240528	113300	1330770	2985	2985	2985	2985	0
496	20240528	113200	1330770	2985	2985	2985	2985	0
497	20240528	113100	1330770	2985	2985	2985	2985	0
498	20240528	113000	1330770	2985	2985	2985	2985	0
499	20240528	112900	1330770	2985	2985	2985	2985	0
500	20240528	112800	1330770	2985	2985	2985	2985	0
501	20240528	112700	1330770	2985	2985	2985	2985	0
502	20240528	112600	1330770	2985	2985	2985	2985	0
503	20240528	112500	1330770	2985	2985	2985	2985	0
504	20240528	112400	1330770	2985	2985	2985	2985	0
505	20240528	112300	1330770	2985	2985	2985	2985	0
506	20240528	112200	1330770	2985	2985	2985	2985	0
507	20240528	112100	1330770	2985	2985	2985	2985	0
508	20240528	112000	1330770	2985	2985	2985	2985	0
509	20240528	111900	1330770	2985	2985	2985	2985	0
510	20240528	111800	1330770	2985	2985	2985	2985	0
511	20240528	111700	1330770	2985	2985	2985	2985	0
512	20240528	111600	1330770	2985	2985	2985	2985	0
513	20240528	111500	1330770	2985	2985	2985	2985	62
514	20240528	111400	1145700	2985	2985	2985	2985	31
515	20240528	111300	1053165	2980	2980	2980	2980	0
516	20240528	111200	1053165	2980	2980	2980	2980	0
517	20240528	111100	1053165	2980	2980	2980	2980	0
518	20240528	111000	1053165	2980	2980	2980	2980	0
519	20240528	110900	1053165	2980	2980	2980	2980	0
520	20240528	110800	1053165	2980	2980	2980	2980	0
521	20240528	110700	1053165	2980	2980	2980	2980	26
522	20240528	110600	975685	2985	2985	2985	2985	0
523	20240528	110500	975685	2985	2985	2985	2985	0
524	20240528	110400	975685	2985	2985	2985	2985	0
525	20240528	110300	975685	2985	2985	2985	2985	0
526	20240528	110200	975685	2985	2985	2985	2985	0
527	20240528	110100	975685	2985	2985	2985	2985	0
528	20240528	110000	975685	2985	2985	2985	2985	0
529	20240528	105900	975685	2985	2985	2985	2985	0
530	20240528	105800	975685	2985	2985	2985	2985	0
531	20240528	105700	975685	2985	2985	2985	2985	0
532	20240528	105600	975685	2985	2985	2985	2985	0
533	20240528	105500	975685	2985	2985	2985	2985	0
534	20240528	105400	975685	2985	2985	2985	2985	0
535	20240528	105300	975685	2985	2985	2985	2985	0
536	20240528	105200	975685	2985	2985	2985	2985	0
537	20240528	105100	975685	2985	2985	2985	2985	0
538	20240528	105000	975685	2985	2985	2985	2985	0
539	20240528	104900	975685	2985	2985	2985	2985	0
540	20240528	104800	975685	2985	2985	2985	2985	0
541	20240528	104700	975685	2985	2985	2985	2985	0
542	20240528	104600	975685	2985	2985	2985	2985	0
543	20240528	104500	975685	2985	2985	2985	2985	0
544	20240528	104400	975685	2985	2985	2985	2985	0
545	20240528	104300	975685	2985	2985	2985	2985	0
546	20240528	104200	975685	2985	2985	2985	2985	0
547	20240528	104100	975685	2985	2985	2985	2985	0
548	20240528	104000	975685	2985	2985	2985	2985	0
549	20240528	103900	975685	2985	2985	2985	2985	0
550	20240528	103800	975685	2985	2985	2985	2985	4
551	20240528	103700	963745	2990	2990	2990	2990	0
552	20240528	103600	963745	2990	2990	2990	2990	0
553	20240528	103500	963745	2990	2990	2990	2990	0
554	20240528	103400	963745	2990	2990	2990	2990	0
555	20240528	103300	963745	2990	2990	2990	2990	0
556	20240528	103200	963745	2990	2990	2990	2990	0
557	20240528	103100	963745	2990	2990	2990	2990	0
558	20240528	103000	963745	2990	2990	2990	2990	0
559	20240528	102900	963745	2990	2990	2990	2990	0
560	20240528	102800	963745	2990	2990	2990	2990	0
561	20240528	102700	963745	2990	2990	2990	2990	0
562	20240528	102600	963745	2990	2990	2990	2990	0
563	20240528	102500	963745	2990	2990	2990	2990	0
564	20240528	102400	963745	2990	2990	2990	2990	0
565	20240528	102300	963745	2990	2990	2990	2990	0
566	20240528	102200	963745	2990	2990	2990	2990	0
567	20240528	102100	963745	2990	2990	2990	2990	0
568	20240528	102000	963745	2990	2990	2990	2990	0
569	20240528	101900	963745	2990	2990	2990	2990	0
570	20240528	101800	963745	2990	2990	2990	2990	0
571	20240528	101700	963745	2990	2990	2990	2990	0
572	20240528	101600	963745	2990	2990	2990	2990	0
573	20240528	101500	963745	2990	2990	2990	2990	0
574	20240528	101400	963745	2990	2990	2990	2990	0
575	20240528	101300	963745	2990	2990	2990	2990	0
576	20240528	101200	963745	2990	2990	2990	2990	7
577	20240528	101100	942815	2995	2995	2995	2995	0
578	20240528	101000	942815	2995	2995	2995	2995	0
579	20240528	100900	942815	2995	2995	2995	2995	0
580	20240528	100800	942815	2995	2995	2995	2995	0
581	20240528	100700	942815	2995	2995	2995	2995	0
582	20240528	100600	942815	2995	2995	2995	2995	0
583	20240528	100500	942815	2995	2995	2995	2995	0
584	20240528	100400	942815	2995	2995	2995	2995	0
585	20240528	100300	942815	2995	2995	2995	2995	0
586	20240528	100200	942815	2995	2995	2995	2995	0
587	20240528	100100	942815	2995	2995	2995	2995	0
588	20240528	100000	942815	2995	2995	2995	2995	0
589	20240528	095900	942815	2995	2995	2995	2995	0
590	20240528	095800	942815	2995	2995	2995	2995	0
591	20240528	095700	942815	2995	2995	2995	2995	0
592	20240528	095600	942815	2995	2995	2995	2995	0
593	20240528	095500	942815	2995	2995	2995	2995	0
594	20240528	095400	942815	2995	2995	2995	2995	2
595	20240528	095300	936825	2995	2995	2995	2995	1
596	20240528	095200	933830	2995	2995	2995	2995	0
597	20240528	095100	933830	2995	2995	2995	2995	0
598	20240528	095000	933830	2995	2995	2995	2995	0
599	20240528	094900	933830	2995	2995	2995	2995	0
600	20240528	094800	933830	2995	2995	2995	2995	0
601	20240528	094700	933830	2995	2995	2995	2995	0
602	20240528	094600	933830	2995	2995	2995	2995	0
603	20240528	094500	933830	2995	2995	2995	2995	0
604	20240528	094400	933830	2995	2995	2995	2995	0
605	20240528	094300	933830	2995	2995	2995	2995	0
606	20240528	094200	933830	2995	2995	2995	2995	0
607	20240528	094100	933830	2995	2995	2995	2995	0
608	20240528	094000	933830	2995	2995	2995	2995	0
609	20240528	093900	933830	2995	2995	2995	2995	0
610	20240528	093800	933830	2995	2995	2995	2995	0
611	20240528	093700	933830	2995	2995	2995	2995	0
612	20240528	093600	933830	2995	2995	2995	2995	0
613	20240528	093500	933830	2995	2995	2995	2995	6
614	20240528	093400	915860	2995	2995	2995	2995	1
615	20240528	093300	912865	2995	2995	2995	2995	0
616	20240528	093200	912865	2995	2995	2995	2995	0
617	20240528	093100	912865	2995	2995	2995	2995	0
618	20240528	093000	912865	2995	2995	2995	2995	0
619	20240528	092900	912865	2995	2995	2995	2995	0
620	20240528	092800	912865	2995	2995	2995	2995	0
621	20240528	092700	912865	2995	2995	2995	2995	0
622	20240528	092600	912865	2995	2995	2995	2995	0
623	20240528	092500	912865	2995	2995	2995	2995	0
624	20240528	092400	912865	2995	2995	2995	2995	0
625	20240528	092300	912865	2995	2995	2995	2995	20
626	20240528	092200	852965	3000	3000	3000	3000	0
627	20240528	092100	852965	3000	3000	3000	3000	0
628	20240528	092000	852965	3000	3000	3000	3000	0
629	20240528	091900	852965	3000	3000	3000	3000	0
630	20240528	091800	852965	3000	3000	3000	3000	0
631	20240528	091700	852965	3000	3000	3000	3000	0
632	20240528	091600	852965	3000	3000	3000	3000	0
633	20240528	091500	852965	3000	3000	3000	3000	0
634	20240528	091400	852965	3000	3000	3000	3000	0
635	20240528	091300	852965	3000	3000	3000	3000	0
636	20240528	091200	852965	3000	3000	3000	3000	0
637	20240528	091100	852965	3000	3000	3000	3000	0
638	20240528	091000	852965	3000	3000	3000	3000	0
639	20240528	090900	852965	3000	3000	3000	3000	0
640	20240528	090800	852965	3000	3000	3000	3000	0
641	20240528	090700	852965	3000	3000	3000	3000	0
642	20240528	090600	852965	3000	3000	3000	3000	0
643	20240528	090500	852965	3000	3000	3000	3000	183
644	20240528	090400	303965	3000	3000	3000	3000	0
645	20240528	090300	303965	3000	3000	3000	3000	1
646	20240528	090200	300965	3015	3015	3015	3015	0
647	20240528	090100	300965	3015	2950	3015	2950	101
648	20240528	090000	2950	2950	2950	2950	2950	1