KissMeData/017000/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	190100	55914115	2970	2970	2970	2970	740
3	20240508	190000	55914115	2970	2970	2970	2970	0
4	20240508	185900	55914115	2970	2970	2970	2970	0
5	20240508	185800	55914115	2970	2970	2970	2970	0
6	20240508	185700	55914115	2970	2970	2970	2970	0
7	20240508	185600	55914115	2970	2970	2970	2970	0
8	20240508	185500	55914115	2970	2970	2970	2970	0
9	20240508	185400	55914115	2970	2970	2970	2970	0
10	20240508	185300	55914115	2970	2970	2970	2970	0
11	20240508	185200	55914115	2970	2970	2970	2970	0
12	20240508	185100	55914115	2970	2970	2970	2970	0
13	20240508	185000	55914115	2970	2970	2970	2970	0
14	20240508	184900	55914115	2970	2970	2970	2970	0
15	20240508	184800	55914115	2970	2970	2970	2970	0
16	20240508	184700	55914115	2970	2970	2970	2970	0
17	20240508	184600	55914115	2970	2970	2970	2970	0
18	20240508	184500	55914115	2970	2970	2970	2970	0
19	20240508	184400	55914115	2970	2970	2970	2970	0
20	20240508	184300	55914115	2970	2970	2970	2970	0
21	20240508	184200	55914115	2970	2970	2970	2970	0
22	20240508	184100	55914115	2970	2970	2970	2970	0
23	20240508	184000	55914115	2970	2970	2970	2970	0
24	20240508	183900	55914115	2970	2970	2970	2970	0
25	20240508	183800	55914115	2970	2970	2970	2970	0
26	20240508	183700	55914115	2970	2970	2970	2970	0
27	20240508	183600	55914115	2970	2970	2970	2970	0
28	20240508	183500	55914115	2970	2970	2970	2970	0
29	20240508	183400	55914115	2970	2970	2970	2970	0
30	20240508	183300	55914115	2970	2970	2970	2970	0
31	20240508	183200	55914115	2970	2970	2970	2970	0
32	20240508	183100	55914115	2970	2970	2970	2970	740
33	20240508	183000	55914115	2970	2970	2970	2970	0
34	20240508	182900	55914115	2970	2970	2970	2970	0
35	20240508	182800	55914115	2970	2970	2970	2970	0
36	20240508	182700	55914115	2970	2970	2970	2970	0
37	20240508	182600	55914115	2970	2970	2970	2970	0
38	20240508	182500	55914115	2970	2970	2970	2970	0
39	20240508	182400	55914115	2970	2970	2970	2970	0
40	20240508	182300	55914115	2970	2970	2970	2970	0
41	20240508	182200	55914115	2970	2970	2970	2970	0
42	20240508	182100	55914115	2970	2970	2970	2970	0
43	20240508	182000	55914115	2970	2970	2970	2970	0
44	20240508	181900	55914115	2970	2970	2970	2970	0
45	20240508	181800	55914115	2970	2970	2970	2970	0
46	20240508	181700	55914115	2970	2970	2970	2970	0
47	20240508	181600	55914115	2970	2970	2970	2970	0
48	20240508	181500	55914115	2970	2970	2970	2970	0
49	20240508	181400	55914115	2970	2970	2970	2970	0
50	20240508	181300	55914115	2970	2970	2970	2970	0
51	20240508	181200	55914115	2970	2970	2970	2970	0
52	20240508	181100	55914115	2970	2970	2970	2970	0
53	20240508	181000	55914115	2970	2970	2970	2970	0
54	20240508	180900	55914115	2970	2970	2970	2970	0
55	20240508	180800	55914115	2970	2970	2970	2970	0
56	20240508	180700	55914115	2970	2970	2970	2970	0
57	20240508	180600	55914115	2970	2970	2970	2970	0
58	20240508	180500	55914115	2970	2970	2970	2970	0
59	20240508	180400	55914115	2970	2970	2970	2970	0
60	20240508	180300	55914115	2970	2970	2970	2970	0
61	20240508	180200	55914115	2970	2970	2970	2970	0
62	20240508	180100	55914115	2970	2970	2970	2970	740
63	20240508	180000	55914115	2970	2970	2970	2970	0
64	20240508	175900	55914115	2970	2970	2970	2970	0
65	20240508	175800	55914115	2970	2970	2970	2970	0
66	20240508	175700	55914115	2970	2970	2970	2970	0
67	20240508	175600	55914115	2970	2970	2970	2970	0
68	20240508	175500	55914115	2970	2970	2970	2970	0
69	20240508	175400	55914115	2970	2970	2970	2970	0
70	20240508	175300	55914115	2970	2970	2970	2970	0
71	20240508	175200	55914115	2970	2970	2970	2970	0
72	20240508	175100	55914115	2970	2970	2970	2970	0
73	20240508	175000	55914115	2970	2970	2970	2970	0
74	20240508	174900	55914115	2970	2970	2970	2970	0
75	20240508	174800	55914115	2970	2970	2970	2970	0
76	20240508	174700	55914115	2970	2970	2970	2970	0
77	20240508	174600	55914115	2970	2970	2970	2970	0
78	20240508	174500	55914115	2970	2970	2970	2970	0
79	20240508	174400	55914115	2970	2970	2970	2970	0
80	20240508	174300	55914115	2970	2970	2970	2970	0
81	20240508	174200	55914115	2970	2970	2970	2970	0
82	20240508	174100	55914115	2970	2970	2970	2970	0
83	20240508	174000	55914115	2970	2970	2970	2970	0
84	20240508	173900	55914115	2970	2970	2970	2970	0
85	20240508	173800	55914115	2970	2970	2970	2970	0
86	20240508	173700	55914115	2970	2970	2970	2970	0
87	20240508	173600	55914115	2970	2970	2970	2970	0
88	20240508	173500	55914115	2970	2970	2970	2970	0
89	20240508	173400	55914115	2970	2970	2970	2970	0
90	20240508	173300	55914115	2970	2970	2970	2970	0
91	20240508	173200	55914115	2970	2970	2970	2970	0
92	20240508	173100	55914115	2970	2970	2970	2970	740
93	20240508	173000	55914115	2970	2970	2970	2970	0
94	20240508	172900	55914115	2970	2970	2970	2970	0
95	20240508	172800	55914115	2970	2970	2970	2970	0
96	20240508	172700	55914115	2970	2970	2970	2970	0
97	20240508	172600	55914115	2970	2970	2970	2970	0
98	20240508	172500	55914115	2970	2970	2970	2970	0
99	20240508	172400	55914115	2970	2970	2970	2970	0
100	20240508	172300	55914115	2970	2970	2970	2970	0
101	20240508	172200	55914115	2970	2970	2970	2970	0
102	20240508	172100	55914115	2970	2970	2970	2970	0
103	20240508	172000	55914115	2970	2970	2970	2970	0
104	20240508	171900	55914115	2970	2970	2970	2970	0
105	20240508	171800	55914115	2970	2970	2970	2970	0
106	20240508	171700	55914115	2970	2970	2970	2970	0
107	20240508	171600	55914115	2970	2970	2970	2970	0
108	20240508	171500	55914115	2970	2970	2970	2970	0
109	20240508	171400	55914115	2970	2970	2970	2970	0
110	20240508	171300	55914115	2970	2970	2970	2970	0
111	20240508	171200	55914115	2970	2970	2970	2970	0
112	20240508	171100	55914115	2970	2970	2970	2970	0
113	20240508	171000	55914115	2970	2970	2970	2970	0
114	20240508	170900	55914115	2970	2970	2970	2970	0
115	20240508	170800	55914115	2970	2970	2970	2970	0
116	20240508	170700	55914115	2970	2970	2970	2970	0
117	20240508	170600	55914115	2970	2970	2970	2970	0
118	20240508	170500	55914115	2970	2970	2970	2970	0
119	20240508	170400	55914115	2970	2970	2970	2970	0
120	20240508	170300	55914115	2970	2970	2970	2970	0
121	20240508	170200	55914115	2970	2970	2970	2970	0
122	20240508	170100	55914115	2970	2970	2970	2970	740
123	20240508	170000	55914115	2970	2970	2970	2970	0
124	20240508	165900	55914115	2970	2970	2970	2970	0
125	20240508	165800	55914115	2970	2970	2970	2970	0
126	20240508	165700	55914115	2970	2970	2970	2970	0
127	20240508	165600	55914115	2970	2970	2970	2970	0
128	20240508	165500	55914115	2970	2970	2970	2970	0
129	20240508	165400	55914115	2970	2970	2970	2970	0
130	20240508	165300	55914115	2970	2970	2970	2970	0
131	20240508	165200	55914115	2970	2970	2970	2970	0
132	20240508	165100	55914115	2970	2970	2970	2970	0
133	20240508	165000	55914115	2970	2970	2970	2970	0
134	20240508	164900	55914115	2970	2970	2970	2970	0
135	20240508	164800	55914115	2970	2970	2970	2970	0
136	20240508	164700	55914115	2970	2970	2970	2970	0
137	20240508	164600	55914115	2970	2970	2970	2970	0
138	20240508	164500	55914115	2970	2970	2970	2970	0
139	20240508	164400	55914115	2970	2970	2970	2970	0
140	20240508	164300	55914115	2970	2970	2970	2970	0
141	20240508	164200	55914115	2970	2970	2970	2970	0
142	20240508	164100	55914115	2970	2970	2970	2970	0
143	20240508	164000	55914115	2970	2970	2970	2970	0
144	20240508	163900	55914115	2970	2970	2970	2970	0
145	20240508	163800	55914115	2970	2970	2970	2970	0
146	20240508	163700	55914115	2970	2970	2970	2970	0
147	20240508	163600	55914115	2970	2970	2970	2970	0
148	20240508	163500	55914115	2970	2970	2970	2970	0
149	20240508	163400	55914115	2970	2970	2970	2970	0
150	20240508	163300	55914115	2970	2970	2970	2970	0
151	20240508	163200	55914115	2970	2970	2970	2970	0
152	20240508	163100	55914115	2970	2970	2970	2970	740
153	20240508	163000	55914115	2970	2970	2970	2970	0
154	20240508	162900	55914115	2970	2970	2970	2970	0
155	20240508	162800	55914115	2970	2970	2970	2970	0
156	20240508	162700	55914115	2970	2970	2970	2970	0
157	20240508	162600	55914115	2970	2970	2970	2970	0
158	20240508	162500	55914115	2970	2970	2970	2970	0
159	20240508	162400	55914115	2970	2970	2970	2970	0
160	20240508	162300	55914115	2970	2970	2970	2970	0
161	20240508	162200	55914115	2970	2970	2970	2970	0
162	20240508	162100	55914115	2970	2970	2970	2970	0
163	20240508	162000	55914115	2970	2970	2970	2970	0
164	20240508	161900	55914115	2970	2970	2970	2970	0
165	20240508	161800	55914115	2970	2970	2970	2970	0
166	20240508	161700	55914115	2970	2970	2970	2970	0
167	20240508	161600	55914115	2970	2970	2970	2970	0
168	20240508	161500	55914115	2970	2970	2970	2970	0
169	20240508	161400	55914115	2970	2970	2970	2970	0
170	20240508	161300	55914115	2970	2970	2970	2970	0
171	20240508	161200	55914115	2970	2970	2970	2970	0
172	20240508	161100	55914115	2970	2970	2970	2970	0
173	20240508	161000	55914115	2970	2970	2970	2970	0
174	20240508	160900	55914115	2970	2970	2970	2970	0
175	20240508	160800	55914115	2970	2970	2970	2970	0
176	20240508	160700	55914115	2970	2970	2970	2970	0
177	20240508	160600	55914115	2970	2970	2970	2970	0
178	20240508	160500	55914115	2970	2970	2970	2970	0
179	20240508	160400	55914115	2970	2970	2970	2970	0
180	20240508	160300	55914115	2970	2970	2970	2970	0
181	20240508	160200	55914115	2970	2970	2970	2970	0
182	20240508	160100	55914115	2970	2970	2970	2970	740
183	20240508	160000	55914115	2970	2970	2970	2970	0
184	20240508	155900	55914115	2970	2970	2970	2970	0
185	20240508	155800	55914115	2970	2970	2970	2970	0
186	20240508	155700	55914115	2970	2970	2970	2970	0
187	20240508	155600	55914115	2970	2970	2970	2970	0
188	20240508	155500	55914115	2970	2970	2970	2970	0
189	20240508	155400	55914115	2970	2970	2970	2970	0
190	20240508	155300	55914115	2970	2970	2970	2970	0
191	20240508	155200	55914115	2970	2970	2970	2970	0
192	20240508	155100	55914115	2970	2970	2970	2970	0
193	20240508	155000	55914115	2970	2970	2970	2970	0
194	20240508	154900	55914115	2970	2970	2970	2970	0
195	20240508	154800	55914115	2970	2970	2970	2970	0
196	20240508	154700	55914115	2970	2970	2970	2970	0
197	20240508	154600	55914115	2970	2970	2970	2970	0
198	20240508	154500	55914115	2970	2970	2970	2970	0
199	20240508	154400	55914115	2970	2970	2970	2970	0
200	20240508	154300	55914115	2970	2970	2970	2970	0
201	20240508	154200	55914115	2970	2970	2970	2970	0
202	20240508	154100	55914115	2970	2970	2970	2970	0
203	20240508	154000	55914115	2970	2970	2970	2970	0
204	20240508	153900	55914115	2970	2970	2970	2970	0
205	20240508	153800	55914115	2970	2970	2970	2970	0
206	20240508	153700	55914115	2970	2970	2970	2970	0
207	20240508	153600	55914115	2970	2970	2970	2970	0
208	20240508	153500	55914115	2970	2970	2970	2970	0
209	20240508	153400	55914115	2970	2970	2970	2970	0
210	20240508	153300	55914115	2970	2970	2970	2970	0
211	20240508	153200	55914115	2970	2970	2970	2970	0
212	20240508	153100	55914115	2970	2970	2970	2970	740
213	20240508	153000	55914115	2970	2970	2970	2970	740
214	20240508	152900	53716315	2960	2960	2960	2960	0
215	20240508	152800	53716315	2960	2960	2960	2960	0
216	20240508	152700	53716315	2960	2960	2960	2960	0
217	20240508	152600	53716315	2960	2960	2960	2960	0
218	20240508	152500	53716315	2960	2960	2960	2960	0
219	20240508	152400	53716315	2960	2960	2960	2960	0
220	20240508	152300	53716315	2960	2960	2960	2960	0
221	20240508	152200	53716315	2960	2960	2960	2960	0
222	20240508	152100	53716315	2960	2960	2960	2960	0
223	20240508	152000	53716315	2960	2960	2960	2960	0
224	20240508	151900	53716315	2960	2960	2960	2960	0
225	20240508	151800	53716315	2960	2960	2960	2960	0
226	20240508	151700	53716315	2960	2960	2960	2960	0
227	20240508	151600	53716315	2960	2960	2960	2960	0
228	20240508	151500	53716315	2960	2960	2960	2960	1
229	20240508	151400	53713355	2960	2960	2960	2960	16
230	20240508	151300	53665995	2955	2955	2955	2955	0
231	20240508	151200	53665995	2955	2955	2955	2955	570
232	20240508	151100	51981645	2955	2955	2955	2955	0
233	20240508	151000	51981645	2955	2950	2955	2950	46
234	20240508	150900	51845795	2955	2955	2955	2955	0
235	20240508	150800	51845795	2955	2955	2955	2955	0
236	20240508	150700	51845795	2955	2955	2955	2955	0
237	20240508	150600	51845795	2955	2955	2955	2955	0
238	20240508	150500	51845795	2955	2955	2955	2955	31
239	20240508	150400	51754190	2950	2950	2950	2950	100
240	20240508	150300	51459190	2955	2955	2955	2955	0
241	20240508	150200	51459190	2955	2955	2955	2955	0
242	20240508	150100	51459190	2955	2950	2955	2950	34
243	20240508	150000	51358885	2955	2955	2955	2955	31
244	20240508	145900	51267280	2950	2950	2950	2950	0
245	20240508	145800	51267280	2950	2950	2950	2950	0
246	20240508	145700	51267280	2950	2950	2950	2950	0
247	20240508	145600	51267280	2950	2950	2950	2950	35
248	20240508	145500	51164030	2955	2955	2955	2955	31
249	20240508	145400	51072425	2950	2950	2950	2950	89
250	20240508	145300	50809875	2955	2955	2955	2955	0
251	20240508	145200	50809875	2955	2955	2955	2955	0
252	20240508	145100	50809875	2955	2955	2955	2955	0
253	20240508	145000	50809875	2955	2955	2955	2955	31
254	20240508	144900	50718270	2955	2955	2955	2955	0
255	20240508	144800	50718270	2955	2955	2955	2955	0
256	20240508	144700	50718270	2955	2955	2955	2955	2
257	20240508	144600	50712360	2955	2955	2955	2955	0
258	20240508	144500	50712360	2955	2955	2955	2955	0
259	20240508	144400	50712360	2955	2955	2955	2955	0
260	20240508	144300	50712360	2955	2955	2955	2955	161
261	20240508	144200	50236605	2950	2950	2950	2950	0
262	20240508	144100	50236605	2950	2950	2950	2950	0
263	20240508	144000	50236605	2950	2950	2950	2950	0
264	20240508	143900	50236605	2950	2945	2950	2945	215
265	20240508	143800	49602530	2950	2950	2950	2950	0
266	20240508	143700	49602530	2950	2950	2950	2950	0
267	20240508	143600	49602530	2950	2950	2950	2950	0
268	20240508	143500	49602530	2950	2950	2950	2950	0
269	20240508	143400	49602530	2950	2950	2950	2950	0
270	20240508	143300	49602530	2950	2950	2950	2950	1
271	20240508	143200	49599580	2950	2950	2950	2950	27
272	20240508	143100	49519930	2950	2950	2950	2950	0
273	20240508	143000	49519930	2950	2950	2950	2950	0
274	20240508	142900	49519930	2950	2950	2950	2950	0
275	20240508	142800	49519930	2950	2950	2950	2950	0
276	20240508	142700	49519930	2950	2950	2950	2950	0
277	20240508	142600	49519930	2950	2950	2950	2950	0
278	20240508	142500	49519930	2950	2955	2955	2950	13
279	20240508	142400	49481520	2950	2950	2950	2950	0
280	20240508	142300	49481520	2950	2950	2950	2950	0
281	20240508	142200	49481520	2950	2950	2950	2950	351
282	20240508	142100	48446070	2950	2950	2950	2950	0
283	20240508	142000	48446070	2950	2950	2950	2950	0
284	20240508	141900	48446070	2950	2950	2950	2950	0
285	20240508	141800	48446070	2950	2950	2950	2950	0
286	20240508	141700	48446070	2950	2950	2950	2950	0
287	20240508	141600	48446070	2950	2950	2950	2950	0
288	20240508	141500	48446070	2950	2950	2950	2950	0
289	20240508	141400	48446070	2950	2950	2950	2950	0
290	20240508	141300	48446070	2950	2950	2950	2950	0
291	20240508	141200	48446070	2950	2950	2950	2950	0
292	20240508	141100	48446070	2950	2950	2950	2950	0
293	20240508	141000	48446070	2950	2950	2950	2950	0
294	20240508	140900	48446070	2950	2950	2950	2950	0
295	20240508	140800	48446070	2950	2950	2950	2950	0
296	20240508	140700	48446070	2950	2950	2950	2950	0
297	20240508	140600	48446070	2950	2950	2950	2950	0
298	20240508	140500	48446070	2950	2950	2950	2950	0
299	20240508	140400	48446070	2950	2950	2950	2950	0
300	20240508	140300	48446070	2950	2950	2950	2950	0
301	20240508	140200	48446070	2950	2950	2950	2950	0
302	20240508	140100	48446070	2950	2950	2950	2950	0
303	20240508	140000	48446070	2950	2950	2950	2950	0
304	20240508	135900	48446070	2950	2950	2950	2950	0
305	20240508	135800	48446070	2950	2950	2950	2950	0
306	20240508	135700	48446070	2950	2950	2950	2950	0
307	20240508	135600	48446070	2950	2950	2950	2950	11
308	20240508	135500	48413620	2950	2950	2950	2950	0
309	20240508	135400	48413620	2950	2950	2950	2950	0
310	20240508	135300	48413620	2950	2950	2950	2950	0
311	20240508	135200	48413620	2950	2950	2950	2950	0
312	20240508	135100	48413620	2950	2950	2950	2950	0
313	20240508	135000	48413620	2950	2950	2950	2950	0
314	20240508	134900	48413620	2950	2950	2950	2950	0
315	20240508	134800	48413620	2950	2950	2950	2950	0
316	20240508	134700	48413620	2950	2950	2950	2950	0
317	20240508	134600	48413620	2950	2950	2950	2950	0
318	20240508	134500	48413620	2950	2950	2950	2950	0
319	20240508	134400	48413620	2950	2950	2950	2950	0
320	20240508	134300	48413620	2950	2950	2950	2950	0
321	20240508	134200	48413620	2950	2950	2950	2950	0
322	20240508	134100	48413620	2950	2950	2950	2950	0
323	20240508	134000	48413620	2950	2950	2950	2950	0
324	20240508	133900	48413620	2950	2950	2950	2950	0
325	20240508	133800	48413620	2950	2950	2950	2950	0
326	20240508	133700	48413620	2950	2950	2950	2950	0
327	20240508	133600	48413620	2950	2950	2950	2950	0
328	20240508	133500	48413620	2950	2950	2950	2950	0
329	20240508	133400	48413620	2950	2950	2950	2950	250
330	20240508	133300	47676120	2950	2950	2950	2950	0
331	20240508	133200	47676120	2950	2950	2950	2950	0
332	20240508	133100	47676120	2950	2950	2950	2950	0
333	20240508	133000	47676120	2950	2945	2950	2945	51
334	20240508	132900	47525675	2950	2950	2950	2950	0
335	20240508	132800	47525675	2950	2950	2950	2950	1
336	20240508	132700	47522725	2950	2950	2950	2950	0
337	20240508	132600	47522725	2950	2950	2950	2950	0
338	20240508	132500	47522725	2950	2950	2950	2950	0
339	20240508	132400	47522725	2950	2950	2950	2950	0
340	20240508	132300	47522725	2950	2950	2950	2950	1
341	20240508	132200	47519775	2955	2955	2955	2955	0
342	20240508	132100	47519775	2955	2950	2955	2950	1001
343	20240508	132000	44561825	2955	2955	2955	2955	0
344	20240508	131900	44561825	2955	2950	2955	2950	501
345	20240508	131800	43081375	2950	2955	2955	2950	7001
346	20240508	131700	22393425	2950	2950	2950	2950	0
347	20240508	131600	22393425	2950	2950	2950	2950	2
348	20240508	131500	22387525	2950	2950	2950	2950	28
349	20240508	131400	22304925	2945	2945	2945	2945	4
350	20240508	131300	22293145	2945	2945	2945	2945	0
351	20240508	131200	22293145	2945	2950	2950	2945	1006
352	20240508	131100	19325475	2945	2945	2945	2945	0
353	20240508	131000	19325475	2945	2945	2945	2945	0
354	20240508	130900	19325475	2945	2945	2945	2945	8
355	20240508	130800	19301915	2945	2945	2945	2945	0
356	20240508	130700	19301915	2945	2940	2945	2940	121
357	20240508	130600	18945575	2940	2940	2940	2940	0
358	20240508	130500	18945575	2940	2940	2940	2940	0
359	20240508	130400	18945575	2940	2940	2940	2940	0
360	20240508	130300	18945575	2940	2940	2940	2940	0
361	20240508	130200	18945575	2940	2940	2940	2935	303
362	20240508	130100	18056050	2945	2945	2945	2945	0
363	20240508	130000	18056050	2945	2945	2945	2945	0
364	20240508	125900	18056050	2945	2945	2945	2945	0
365	20240508	125800	18056050	2945	2945	2945	2945	0
366	20240508	125700	18056050	2945	2945	2945	2945	0
367	20240508	125600	18056050	2945	2945	2945	2945	0
368	20240508	125500	18056050	2945	2945	2945	2945	0
369	20240508	125400	18056050	2945	2945	2945	2945	0
370	20240508	125300	18056050	2945	2945	2945	2945	0
371	20240508	125200	18056050	2945	2945	2945	2945	0
372	20240508	125100	18056050	2945	2945	2945	2945	0
373	20240508	125000	18056050	2945	2945	2945	2945	0
374	20240508	124900	18056050	2945	2945	2945	2945	961
375	20240508	124800	15225905	2945	2945	2945	2945	0
376	20240508	124700	15225905	2945	2945	2945	2945	328
377	20240508	124600	14259945	2950	2950	2950	2950	0
378	20240508	124500	14259945	2950	2950	2950	2950	0
379	20240508	124400	14259945	2950	2950	2950	2950	0
380	20240508	124300	14259945	2950	2950	2950	2950	0
381	20240508	124200	14259945	2950	2950	2950	2950	0
382	20240508	124100	14259945	2950	2950	2950	2950	0
383	20240508	124000	14259945	2950	2950	2950	2950	10
384	20240508	123900	14230445	2950	2950	2950	2950	0
385	20240508	123800	14230445	2950	2950	2950	2950	0
386	20240508	123700	14230445	2950	2950	2950	2950	0
387	20240508	123600	14230445	2950	2950	2950	2950	0
388	20240508	123500	14230445	2950	2950	2950	2950	0
389	20240508	123400	14230445	2950	2950	2950	2950	5
390	20240508	123300	14215695	2945	2945	2945	2945	0
391	20240508	123200	14215695	2945	2945	2945	2945	68
392	20240508	123100	14015435	2945	2945	2945	2945	0
393	20240508	123000	14015435	2945	2945	2945	2945	0
394	20240508	122900	14015435	2945	2945	2945	2945	0
395	20240508	122800	14015435	2945	2945	2945	2945	0
396	20240508	122700	14015435	2945	2945	2945	2945	0
397	20240508	122600	14015435	2945	2945	2945	2945	0
398	20240508	122500	14015435	2945	2945	2945	2945	0
399	20240508	122400	14015435	2945	2945	2945	2945	0
400	20240508	122300	14015435	2945	2945	2945	2945	0
401	20240508	122200	14015435	2945	2945	2945	2945	0
402	20240508	122100	14015435	2945	2945	2945	2945	0
403	20240508	122000	14015435	2945	2945	2945	2945	0
404	20240508	121900	14015435	2945	2945	2945	2945	0
405	20240508	121800	14015435	2945	2945	2945	2945	0
406	20240508	121700	14015435	2945	2945	2945	2945	0
407	20240508	121600	14015435	2945	2945	2945	2945	0
408	20240508	121500	14015435	2945	2945	2945	2945	0
409	20240508	121400	14015435	2945	2945	2945	2945	0
410	20240508	121300	14015435	2945	2945	2945	2945	0
411	20240508	121200	14015435	2945	2945	2945	2945	0
412	20240508	121100	14015435	2945	2945	2945	2945	0
413	20240508	121000	14015435	2945	2945	2945	2945	0
414	20240508	120900	14015435	2945	2945	2945	2945	0
415	20240508	120800	14015435	2945	2945	2945	2945	0
416	20240508	120700	14015435	2945	2945	2945	2945	0
417	20240508	120600	14015435	2945	2945	2945	2945	0
418	20240508	120500	14015435	2945	2945	2945	2945	0
419	20240508	120400	14015435	2945	2945	2945	2945	0
420	20240508	120300	14015435	2945	2945	2945	2945	0
421	20240508	120200	14015435	2945	2945	2945	2945	0
422	20240508	120100	14015435	2945	2945	2945	2945	0
423	20240508	120000	14015435	2945	2945	2945	2945	0
424	20240508	115900	14015435	2945	2945	2945	2945	0
425	20240508	115800	14015435	2945	2945	2945	2945	0
426	20240508	115700	14015435	2945	2945	2945	2945	0
427	20240508	115600	14015435	2945	2945	2945	2945	0
428	20240508	115500	14015435	2945	2945	2945	2945	0
429	20240508	115400	14015435	2945	2945	2945	2945	0
430	20240508	115300	14015435	2945	2945	2945	2945	0
431	20240508	115200	14015435	2945	2945	2945	2945	137
432	20240508	115100	13611970	2945	2945	2945	2945	0
433	20240508	115000	13611970	2945	2945	2945	2945	0
434	20240508	114900	13611970	2945	2945	2945	2945	25
435	20240508	114800	13538345	2950	2950	2950	2950	0
436	20240508	114700	13538345	2950	2950	2950	2950	26
437	20240508	114600	13461645	2950	2950	2950	2950	0
438	20240508	114500	13461645	2950	2950	2950	2950	0
439	20240508	114400	13461645	2950	2950	2950	2950	0
440	20240508	114300	13461645	2950	2950	2950	2950	0
441	20240508	114200	13461645	2950	2950	2950	2950	0
442	20240508	114100	13461645	2950	2950	2950	2950	0
443	20240508	114000	13461645	2950	2950	2950	2950	0
444	20240508	113900	13461645	2950	2950	2950	2950	0
445	20240508	113800	13461645	2950	2950	2950	2950	0
446	20240508	113700	13461645	2950	2950	2950	2950	0
447	20240508	113600	13461645	2950	2950	2950	2950	0
448	20240508	113500	13461645	2950	2950	2950	2950	0
449	20240508	113400	13461645	2950	2950	2950	2950	0
450	20240508	113300	13461645	2950	2950	2950	2950	0
451	20240508	113200	13461645	2950	2950	2950	2950	3
452	20240508	113100	13452795	2945	2945	2945	2945	0
453	20240508	113000	13452795	2945	2945	2945	2945	0
454	20240508	112900	13452795	2945	2945	2945	2945	0
455	20240508	112800	13452795	2945	2945	2945	2945	0
456	20240508	112700	13452795	2945	2945	2945	2945	2
457	20240508	112600	13446905	2950	2950	2950	2950	0
458	20240508	112500	13446905	2950	2950	2950	2950	0
459	20240508	112400	13446905	2950	2950	2950	2950	0
460	20240508	112300	13446905	2950	2950	2950	2950	0
461	20240508	112200	13446905	2950	2950	2950	2950	0
462	20240508	112100	13446905	2950	2950	2950	2950	0
463	20240508	112000	13446905	2950	2950	2950	2950	0
464	20240508	111900	13446905	2950	2950	2950	2950	0
465	20240508	111800	13446905	2950	2950	2950	2950	0
466	20240508	111700	13446905	2950	2950	2950	2950	0
467	20240508	111600	13446905	2950	2950	2950	2950	0
468	20240508	111500	13446905	2950	2950	2950	2950	0
469	20240508	111400	13446905	2950	2950	2950	2950	0
470	20240508	111300	13446905	2950	2950	2950	2950	0
471	20240508	111200	13446905	2950	2950	2950	2950	0
472	20240508	111100	13446905	2950	2950	2950	2950	349
473	20240508	111000	12417355	2950	2950	2950	2950	0
474	20240508	110900	12417355	2950	2950	2950	2950	0
475	20240508	110800	12417355	2950	2950	2950	2950	0
476	20240508	110700	12417355	2950	2950	2950	2950	0
477	20240508	110600	12417355	2950	2950	2950	2950	0
478	20240508	110500	12417355	2950	2950	2950	2950	0
479	20240508	110400	12417355	2950	2950	2950	2950	0
480	20240508	110300	12417355	2950	2950	2950	2950	0
481	20240508	110200	12417355	2950	2950	2950	2950	0
482	20240508	110100	12417355	2950	2950	2950	2950	0
483	20240508	110000	12417355	2950	2950	2950	2950	0
484	20240508	105900	12417355	2950	2950	2950	2950	257
485	20240508	105800	11659205	2945	2945	2945	2945	0
486	20240508	105700	11659205	2945	2945	2945	2945	0
487	20240508	105600	11659205	2945	2945	2945	2945	0
488	20240508	105500	11659205	2945	2945	2945	2945	0
489	20240508	105400	11659205	2945	2945	2945	2945	0
490	20240508	105300	11659205	2945	2945	2945	2945	0
491	20240508	105200	11659205	2945	2945	2945	2945	0
492	20240508	105100	11659205	2945	2945	2945	2945	0
493	20240508	105000	11659205	2945	2945	2945	2945	0
494	20240508	104900	11659205	2945	2945	2945	2945	0
495	20240508	104800	11659205	2945	2945	2945	2945	0
496	20240508	104700	11659205	2945	2945	2945	2945	0
497	20240508	104600	11659205	2945	2945	2945	2945	0
498	20240508	104500	11659205	2945	2945	2945	2945	0
499	20240508	104400	11659205	2945	2945	2945	2945	0
500	20240508	104300	11659205	2945	2945	2945	2945	0
501	20240508	104200	11659205	2945	2945	2945	2945	0
502	20240508	104100	11659205	2945	2945	2945	2945	0
503	20240508	104000	11659205	2945	2945	2945	2945	0
504	20240508	103900	11659205	2945	2945	2945	2945	0
505	20240508	103800	11659205	2945	2945	2945	2945	0
506	20240508	103700	11659205	2945	2945	2945	2945	0
507	20240508	103600	11659205	2945	2945	2945	2945	0
508	20240508	103500	11659205	2945	2945	2945	2945	0
509	20240508	103400	11659205	2945	2945	2945	2945	0
510	20240508	103300	11659205	2945	2945	2945	2945	0
511	20240508	103200	11659205	2945	2945	2945	2945	0
512	20240508	103100	11659205	2945	2945	2945	2945	0
513	20240508	103000	11659205	2945	2945	2945	2945	1
514	20240508	102900	11656260	2940	2940	2940	2940	0
515	20240508	102800	11656260	2940	2940	2940	2940	0
516	20240508	102700	11656260	2940	2940	2940	2940	0
517	20240508	102600	11656260	2940	2940	2940	2940	0
518	20240508	102500	11656260	2940	2940	2940	2940	0
519	20240508	102400	11656260	2940	2940	2940	2940	250
520	20240508	102300	10921260	2945	2945	2945	2945	2
521	20240508	102200	10915370	2945	2945	2945	2945	0
522	20240508	102100	10915370	2945	2945	2945	2945	7
523	20240508	102000	10894755	2950	2950	2950	2950	0
524	20240508	101900	10894755	2950	2950	2950	2950	0
525	20240508	101800	10894755	2950	2950	2950	2950	0
526	20240508	101700	10894755	2950	2950	2950	2950	0
527	20240508	101600	10894755	2950	2950	2950	2950	0
528	20240508	101500	10894755	2950	2950	2950	2950	0
529	20240508	101400	10894755	2950	2950	2950	2950	0
530	20240508	101300	10894755	2950	2950	2950	2950	1
531	20240508	101200	10891805	2965	2965	2965	2965	0
532	20240508	101100	10891805	2965	2965	2965	2965	0
533	20240508	101000	10891805	2965	2965	2965	2965	0
534	20240508	100900	10891805	2965	2965	2965	2965	0
535	20240508	100800	10891805	2965	2965	2965	2965	0
536	20240508	100700	10891805	2965	2965	2965	2965	0
537	20240508	100600	10891805	2965	2965	2965	2965	0
538	20240508	100500	10891805	2965	2960	2965	2960	8
539	20240508	100400	10868090	2940	2940	2940	2940	0
540	20240508	100300	10868090	2940	2940	2940	2940	0
541	20240508	100200	10868090	2940	2940	2940	2940	18
542	20240508	100100	10815170	2960	2960	2960	2960	0
543	20240508	100000	10815170	2960	2960	2960	2960	0
544	20240508	095900	10815170	2960	2960	2960	2960	0
545	20240508	095800	10815170	2960	2965	2965	2960	2
546	20240508	095700	10809245	2965	2955	2965	2955	21
547	20240508	095600	10747080	2960	2960	2960	2960	0
548	20240508	095500	10747080	2960	2955	2960	2955	571
549	20240508	095400	9056925	2935	2935	2935	2935	0
550	20240508	095300	9056925	2935	2935	2935	2935	0
551	20240508	095200	9056925	2935	2935	2935	2935	20
552	20240508	095100	8998225	2935	2935	2935	2935	0
553	20240508	095000	8998225	2935	2935	2935	2935	0
554	20240508	094900	8998225	2935	2935	2935	2935	0
555	20240508	094800	8998225	2935	2935	2935	2935	0
556	20240508	094700	8998225	2935	2935	2935	2935	0
557	20240508	094600	8998225	2935	2935	2935	2935	0
558	20240508	094500	8998225	2935	2935	2935	2935	0
559	20240508	094400	8998225	2935	2935	2935	2935	0
560	20240508	094300	8998225	2935	2935	2935	2935	0
561	20240508	094200	8998225	2935	2935	2935	2935	0
562	20240508	094100	8998225	2935	2935	2935	2935	0
563	20240508	094000	8998225	2935	2935	2935	2935	0
564	20240508	093900	8998225	2935	2935	2935	2935	0
565	20240508	093800	8998225	2935	2935	2935	2935	101
566	20240508	093700	8701790	2960	2960	2960	2960	50
567	20240508	093600	8553790	2960	2960	2960	2960	0
568	20240508	093500	8553790	2960	2960	2960	2960	0
569	20240508	093400	8553790	2960	2950	2960	2950	52
570	20240508	093300	8399980	2950	2950	2950	2950	0
571	20240508	093200	8399980	2950	2950	2950	2950	0
572	20240508	093100	8399980	2950	2950	2950	2950	0
573	20240508	093000	8399980	2950	2950	2950	2950	0
574	20240508	092900	8399980	2950	2950	2950	2950	0
575	20240508	092800	8399980	2950	2950	2950	2950	0
576	20240508	092700	8399980	2950	2950	2950	2950	0
577	20240508	092600	8399980	2950	2950	2950	2950	0
578	20240508	092500	8399980	2950	2950	2950	2950	249
579	20240508	092400	7665430	2950	2950	2950	2950	0
580	20240508	092300	7665430	2950	2950	2950	2950	0
581	20240508	092200	7665430	2950	2950	2950	2950	100
582	20240508	092100	7370430	2950	2950	2950	2950	0
583	20240508	092000	7370430	2950	2950	2950	2950	0
584	20240508	091900	7370430	2950	2950	2950	2950	1181
585	20240508	091800	3886480	2950	2950	2950	2950	0
586	20240508	091700	3886480	2950	2950	2950	2950	0
587	20240508	091600	3886480	2950	2950	2950	2950	353
588	20240508	091500	2845130	2950	2955	2955	2950	328
589	20240508	091400	1876395	2960	2960	2960	2960	0
590	20240508	091300	1876395	2960	2960	2960	2960	35
591	20240508	091200	1772795	2965	2965	2965	2965	0
592	20240508	091100	1772795	2965	2965	2965	2965	1
593	20240508	091000	1769830	2960	2960	2960	2960	333
594	20240508	090900	784150	2960	2960	2960	2960	0
595	20240508	090800	784150	2960	2960	2960	2960	0
596	20240508	090700	784150	2960	2960	2960	2960	0
597	20240508	090600	784150	2960	2960	2960	2960	40
598	20240508	090500	665750	2960	2960	2960	2960	0
599	20240508	090400	665750	2960	2960	2960	2960	0
600	20240508	090300	665750	2960	2960	2960	2960	0
601	20240508	090200	665750	2960	2960	2960	2960	0
602	20240508	090100	665750	2960	2960	2960	2960	0
603	20240508	090000	665750	2960	2960	2960	2960	200