KissMeData/000700/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	183200	42667890	5640	5640	5640	5640	2020
3	20240514	183100	42667890	5640	5640	5640	5640	0
4	20240514	183000	42667890	5640	5640	5640	5640	0
5	20240514	182900	42667890	5640	5640	5640	5640	0
6	20240514	182800	42667890	5640	5640	5640	5640	0
7	20240514	182700	42667890	5640	5640	5640	5640	0
8	20240514	182600	42667890	5640	5640	5640	5640	0
9	20240514	182500	42667890	5640	5640	5640	5640	0
10	20240514	182400	42667890	5640	5640	5640	5640	0
11	20240514	182300	42667890	5640	5640	5640	5640	0
12	20240514	182200	42667890	5640	5640	5640	5640	0
13	20240514	182100	42667890	5640	5640	5640	5640	0
14	20240514	182000	42667890	5640	5640	5640	5640	0
15	20240514	181900	42667890	5640	5640	5640	5640	0
16	20240514	181800	42667890	5640	5640	5640	5640	0
17	20240514	181700	42667890	5640	5640	5640	5640	0
18	20240514	181600	42667890	5640	5640	5640	5640	0
19	20240514	181500	42667890	5640	5640	5640	5640	0
20	20240514	181400	42667890	5640	5640	5640	5640	0
21	20240514	181300	42667890	5640	5640	5640	5640	0
22	20240514	181200	42667890	5640	5640	5640	5640	0
23	20240514	181100	42667890	5640	5640	5640	5640	0
24	20240514	181000	42667890	5640	5640	5640	5640	0
25	20240514	180900	42667890	5640	5640	5640	5640	0
26	20240514	180800	42667890	5640	5640	5640	5640	0
27	20240514	180700	42667890	5640	5640	5640	5640	0
28	20240514	180600	42667890	5640	5640	5640	5640	0
29	20240514	180500	42667890	5640	5640	5640	5640	0
30	20240514	180400	42667890	5640	5640	5640	5640	0
31	20240514	180300	42667890	5640	5640	5640	5640	0
32	20240514	180200	42667890	5640	5640	5640	5640	2020
33	20240514	180100	42667890	5640	5640	5640	5640	0
34	20240514	180000	42667890	5640	5640	5640	5640	0
35	20240514	175900	42667890	5640	5640	5640	5640	0
36	20240514	175800	42667890	5640	5640	5640	5640	0
37	20240514	175700	42667890	5640	5640	5640	5640	0
38	20240514	175600	42667890	5640	5640	5640	5640	0
39	20240514	175500	42667890	5640	5640	5640	5640	0
40	20240514	175400	42667890	5640	5640	5640	5640	0
41	20240514	175300	42667890	5640	5640	5640	5640	0
42	20240514	175200	42667890	5640	5640	5640	5640	0
43	20240514	175100	42667890	5640	5640	5640	5640	0
44	20240514	175000	42667890	5640	5640	5640	5640	0
45	20240514	174900	42667890	5640	5640	5640	5640	0
46	20240514	174800	42667890	5640	5640	5640	5640	0
47	20240514	174700	42667890	5640	5640	5640	5640	0
48	20240514	174600	42667890	5640	5640	5640	5640	0
49	20240514	174500	42667890	5640	5640	5640	5640	0
50	20240514	174400	42667890	5640	5640	5640	5640	0
51	20240514	174300	42667890	5640	5640	5640	5640	0
52	20240514	174200	42667890	5640	5640	5640	5640	0
53	20240514	174100	42667890	5640	5640	5640	5640	0
54	20240514	174000	42667890	5640	5640	5640	5640	0
55	20240514	173900	42667890	5640	5640	5640	5640	0
56	20240514	173800	42667890	5640	5640	5640	5640	0
57	20240514	173700	42667890	5640	5640	5640	5640	0
58	20240514	173600	42667890	5640	5640	5640	5640	0
59	20240514	173500	42667890	5640	5640	5640	5640	0
60	20240514	173400	42667890	5640	5640	5640	5640	0
61	20240514	173300	42667890	5640	5640	5640	5640	0
62	20240514	173200	42667890	5640	5640	5640	5640	2020
63	20240514	173100	42667890	5640	5640	5640	5640	0
64	20240514	173000	42667890	5640	5640	5640	5640	0
65	20240514	172900	42667890	5640	5640	5640	5640	0
66	20240514	172800	42667890	5640	5640	5640	5640	0
67	20240514	172700	42667890	5640	5640	5640	5640	0
68	20240514	172600	42667890	5640	5640	5640	5640	0
69	20240514	172500	42667890	5640	5640	5640	5640	0
70	20240514	172400	42667890	5640	5640	5640	5640	0
71	20240514	172300	42667890	5640	5640	5640	5640	0
72	20240514	172200	42667890	5640	5640	5640	5640	0
73	20240514	172100	42667890	5640	5640	5640	5640	0
74	20240514	172000	42667890	5640	5640	5640	5640	0
75	20240514	171900	42667890	5640	5640	5640	5640	0
76	20240514	171800	42667890	5640	5640	5640	5640	0
77	20240514	171700	42667890	5640	5640	5640	5640	0
78	20240514	171600	42667890	5640	5640	5640	5640	0
79	20240514	171500	42667890	5640	5640	5640	5640	0
80	20240514	171400	42667890	5640	5640	5640	5640	0
81	20240514	171300	42667890	5640	5640	5640	5640	0
82	20240514	171200	42667890	5640	5640	5640	5640	0
83	20240514	171100	42667890	5640	5640	5640	5640	0
84	20240514	171000	42667890	5640	5640	5640	5640	0
85	20240514	170900	42667890	5640	5640	5640	5640	0
86	20240514	170800	42667890	5640	5640	5640	5640	0
87	20240514	170700	42667890	5640	5640	5640	5640	0
88	20240514	170600	42667890	5640	5640	5640	5640	0
89	20240514	170500	42667890	5640	5640	5640	5640	0
90	20240514	170400	42667890	5640	5640	5640	5640	0
91	20240514	170300	42667890	5640	5640	5640	5640	0
92	20240514	170200	42667890	5640	5640	5640	5640	2020
93	20240514	170100	42667890	5640	5640	5640	5640	0
94	20240514	170000	42667890	5640	5640	5640	5640	0
95	20240514	165900	42667890	5640	5640	5640	5640	0
96	20240514	165800	42667890	5640	5640	5640	5640	0
97	20240514	165700	42667890	5640	5640	5640	5640	0
98	20240514	165600	42667890	5640	5640	5640	5640	0
99	20240514	165500	42667890	5640	5640	5640	5640	0
100	20240514	165400	42667890	5640	5640	5640	5640	0
101	20240514	165300	42667890	5640	5640	5640	5640	0
102	20240514	165200	42667890	5640	5640	5640	5640	0
103	20240514	165100	42667890	5640	5640	5640	5640	0
104	20240514	165000	42667890	5640	5640	5640	5640	0
105	20240514	164900	42667890	5640	5640	5640	5640	0
106	20240514	164800	42667890	5640	5640	5640	5640	0
107	20240514	164700	42667890	5640	5640	5640	5640	0
108	20240514	164600	42667890	5640	5640	5640	5640	0
109	20240514	164500	42667890	5640	5640	5640	5640	0
110	20240514	164400	42667890	5640	5640	5640	5640	0
111	20240514	164300	42667890	5640	5640	5640	5640	0
112	20240514	164200	42667890	5640	5640	5640	5640	0
113	20240514	164100	42667890	5640	5640	5640	5640	0
114	20240514	164000	42667890	5640	5640	5640	5640	0
115	20240514	163900	42667890	5640	5640	5640	5640	0
116	20240514	163800	42667890	5640	5640	5640	5640	0
117	20240514	163700	42667890	5640	5640	5640	5640	0
118	20240514	163600	42667890	5640	5640	5640	5640	0
119	20240514	163500	42667890	5640	5640	5640	5640	0
120	20240514	163400	42667890	5640	5640	5640	5640	0
121	20240514	163300	42667890	5640	5640	5640	5640	0
122	20240514	163200	42667890	5640	5640	5640	5640	2020
123	20240514	163100	42667890	5640	5640	5640	5640	0
124	20240514	163000	42667890	5640	5640	5640	5640	0
125	20240514	162900	42667890	5640	5640	5640	5640	0
126	20240514	162800	42667890	5640	5640	5640	5640	0
127	20240514	162700	42667890	5640	5640	5640	5640	0
128	20240514	162600	42667890	5640	5640	5640	5640	0
129	20240514	162500	42667890	5640	5640	5640	5640	0
130	20240514	162400	42667890	5640	5640	5640	5640	0
131	20240514	162300	42667890	5640	5640	5640	5640	0
132	20240514	162200	42667890	5640	5640	5640	5640	0
133	20240514	162100	42667890	5640	5640	5640	5640	0
134	20240514	162000	42667890	5640	5640	5640	5640	0
135	20240514	161900	42667890	5640	5640	5640	5640	0
136	20240514	161800	42667890	5640	5640	5640	5640	0
137	20240514	161700	42667890	5640	5640	5640	5640	0
138	20240514	161600	42667890	5640	5640	5640	5640	0
139	20240514	161500	42667890	5640	5640	5640	5640	0
140	20240514	161400	42667890	5640	5640	5640	5640	0
141	20240514	161300	42667890	5640	5640	5640	5640	0
142	20240514	161200	42667890	5640	5640	5640	5640	0
143	20240514	161100	42667890	5640	5640	5640	5640	0
144	20240514	161000	42667890	5640	5640	5640	5640	0
145	20240514	160900	42667890	5640	5640	5640	5640	0
146	20240514	160800	42667890	5640	5640	5640	5640	0
147	20240514	160700	42667890	5640	5640	5640	5640	0
148	20240514	160600	42667890	5640	5640	5640	5640	0
149	20240514	160500	42667890	5640	5640	5640	5640	0
150	20240514	160400	42667890	5640	5640	5640	5640	0
151	20240514	160300	42667890	5640	5640	5640	5640	0
152	20240514	160200	42667890	5640	5640	5640	5640	2020
153	20240514	160100	42667890	5640	5640	5640	5640	0
154	20240514	160000	42667890	5640	5640	5640	5640	0
155	20240514	155900	42667890	5640	5640	5640	5640	0
156	20240514	155800	42667890	5640	5640	5640	5640	0
157	20240514	155700	42667890	5640	5640	5640	5640	0
158	20240514	155600	42667890	5640	5640	5640	5640	0
159	20240514	155500	42667890	5640	5640	5640	5640	0
160	20240514	155400	42667890	5640	5640	5640	5640	0
161	20240514	155300	42667890	5640	5640	5640	5640	0
162	20240514	155200	42667890	5640	5640	5640	5640	0
163	20240514	155100	42667890	5640	5640	5640	5640	0
164	20240514	155000	42667890	5640	5640	5640	5640	0
165	20240514	154900	42667890	5640	5640	5640	5640	0
166	20240514	154800	42667890	5640	5640	5640	5640	0
167	20240514	154700	42667890	5640	5640	5640	5640	0
168	20240514	154600	42667890	5640	5640	5640	5640	0
169	20240514	154500	42667890	5640	5640	5640	5640	0
170	20240514	154400	42667890	5640	5640	5640	5640	0
171	20240514	154300	42667890	5640	5640	5640	5640	0
172	20240514	154200	42667890	5640	5640	5640	5640	0
173	20240514	154100	42667890	5640	5640	5640	5640	0
174	20240514	154000	42667890	5640	5640	5640	5640	0
175	20240514	153900	42667890	5640	5640	5640	5640	0
176	20240514	153800	42667890	5640	5640	5640	5640	0
177	20240514	153700	42667890	5640	5640	5640	5640	0
178	20240514	153600	42667890	5640	5640	5640	5640	0
179	20240514	153500	42667890	5640	5640	5640	5640	0
180	20240514	153400	42667890	5640	5640	5640	5640	0
181	20240514	153300	42667890	5640	5640	5640	5640	0
182	20240514	153200	42667890	5640	5640	5640	5640	2020
183	20240514	153100	42667890	5640	5640	5640	5640	0
184	20240514	153000	42667890	5640	5640	5640	5640	2020
185	20240514	152900	31275090	5670	5670	5670	5670	0
186	20240514	152800	31275090	5670	5670	5670	5670	0
187	20240514	152700	31275090	5670	5670	5670	5670	0
188	20240514	152600	31275090	5670	5670	5670	5670	0
189	20240514	152500	31275090	5670	5670	5670	5670	0
190	20240514	152400	31275090	5670	5670	5670	5670	0
191	20240514	152300	31275090	5670	5670	5670	5670	0
192	20240514	152200	31275090	5670	5670	5670	5670	0
193	20240514	152100	31275090	5670	5670	5670	5670	0
194	20240514	152000	31275090	5670	5670	5670	5670	0
195	20240514	151900	31275090	5670	5670	5670	5670	0
196	20240514	151800	31275090	5670	5670	5670	5670	0
197	20240514	151700	31275090	5670	5670	5670	5670	0
198	20240514	151600	31275090	5670	5670	5670	5670	0
199	20240514	151500	31275090	5670	5670	5670	5670	0
200	20240514	151400	31275090	5670	5670	5670	5670	18
201	20240514	151300	31173030	5670	5670	5670	5670	0
202	20240514	151200	31173030	5670	5670	5670	5670	0
203	20240514	151100	31173030	5670	5670	5670	5670	0
204	20240514	151000	31173030	5670	5670	5670	5670	1
205	20240514	150900	31167360	5670	5670	5670	5670	0
206	20240514	150800	31167360	5670	5660	5670	5660	2
207	20240514	150700	31156030	5660	5660	5660	5660	0
208	20240514	150600	31156030	5660	5660	5660	5660	0
209	20240514	150500	31156030	5660	5660	5660	5660	0
210	20240514	150400	31156030	5660	5660	5660	5660	0
211	20240514	150300	31156030	5660	5660	5660	5660	0
212	20240514	150200	31156030	5660	5660	5660	5660	0
213	20240514	150100	31156030	5660	5660	5660	5660	0
214	20240514	150000	31156030	5660	5660	5660	5660	0
215	20240514	145900	31156030	5660	5660	5660	5660	0
216	20240514	145800	31156030	5660	5660	5660	5660	0
217	20240514	145700	31156030	5660	5660	5660	5660	0
218	20240514	145600	31156030	5660	5660	5660	5660	0
219	20240514	145500	31156030	5660	5660	5660	5660	0
220	20240514	145400	31156030	5660	5660	5660	5660	0
221	20240514	145300	31156030	5660	5660	5660	5660	0
222	20240514	145200	31156030	5660	5660	5660	5660	100
223	20240514	145100	30590030	5660	5660	5660	5660	0
224	20240514	145000	30590030	5660	5660	5660	5660	0
225	20240514	144900	30590030	5660	5660	5660	5660	0
226	20240514	144800	30590030	5660	5660	5660	5660	0
227	20240514	144700	30590030	5660	5660	5660	5660	0
228	20240514	144600	30590030	5660	5660	5660	5660	0
229	20240514	144500	30590030	5660	5660	5660	5660	0
230	20240514	144400	30590030	5660	5660	5660	5660	17
231	20240514	144300	30493810	5660	5660	5660	5660	0
232	20240514	144200	30493810	5660	5660	5660	5660	0
233	20240514	144100	30493810	5660	5660	5660	5660	0
234	20240514	144000	30493810	5660	5660	5660	5660	1
235	20240514	143900	30488150	5670	5670	5670	5670	0
236	20240514	143800	30488150	5670	5670	5670	5670	2
237	20240514	143700	30476810	5670	5670	5670	5670	0
238	20240514	143600	30476810	5670	5670	5670	5670	0
239	20240514	143500	30476810	5670	5670	5670	5670	0
240	20240514	143400	30476810	5670	5670	5670	5670	0
241	20240514	143300	30476810	5670	5670	5670	5670	0
242	20240514	143200	30476810	5670	5670	5670	5670	0
243	20240514	143100	30476810	5670	5670	5670	5670	0
244	20240514	143000	30476810	5670	5670	5670	5670	1
245	20240514	142900	30471140	5670	5670	5670	5670	0
246	20240514	142800	30471140	5670	5670	5670	5670	0
247	20240514	142700	30471140	5670	5670	5670	5670	0
248	20240514	142600	30471140	5670	5670	5670	5670	0
249	20240514	142500	30471140	5670	5670	5670	5670	0
250	20240514	142400	30471140	5670	5670	5670	5670	0
251	20240514	142300	30471140	5670	5670	5670	5670	0
252	20240514	142200	30471140	5670	5670	5670	5670	0
253	20240514	142100	30471140	5670	5670	5670	5670	0
254	20240514	142000	30471140	5670	5670	5670	5670	0
255	20240514	141900	30471140	5670	5670	5670	5670	0
256	20240514	141800	30471140	5670	5670	5670	5670	0
257	20240514	141700	30471140	5670	5670	5670	5670	0
258	20240514	141600	30471140	5670	5670	5670	5670	0
259	20240514	141500	30471140	5670	5670	5670	5670	0
260	20240514	141400	30471140	5670	5670	5670	5670	0
261	20240514	141300	30471140	5670	5670	5670	5670	0
262	20240514	141200	30471140	5670	5670	5670	5670	0
263	20240514	141100	30471140	5670	5670	5670	5670	0
264	20240514	141000	30471140	5670	5670	5670	5670	0
265	20240514	140900	30471140	5670	5670	5670	5670	0
266	20240514	140800	30471140	5670	5670	5670	5670	0
267	20240514	140700	30471140	5670	5670	5670	5670	0
268	20240514	140600	30471140	5670	5670	5670	5670	0
269	20240514	140500	30471140	5670	5670	5670	5670	0
270	20240514	140400	30471140	5670	5670	5670	5670	0
271	20240514	140300	30471140	5670	5670	5670	5670	0
272	20240514	140200	30471140	5670	5670	5670	5670	0
273	20240514	140100	30471140	5670	5670	5670	5670	0
274	20240514	140000	30471140	5670	5670	5670	5670	0
275	20240514	135900	30471140	5670	5670	5670	5670	1
276	20240514	135800	30465470	5660	5660	5660	5660	0
277	20240514	135700	30465470	5660	5660	5660	5660	0
278	20240514	135600	30465470	5660	5660	5660	5660	0
279	20240514	135500	30465470	5660	5660	5660	5660	0
280	20240514	135400	30465470	5660	5660	5660	5660	0
281	20240514	135300	30465470	5660	5660	5660	5660	3
282	20240514	135200	30448490	5670	5670	5670	5670	1
283	20240514	135100	30442820	5670	5670	5670	5670	0
284	20240514	135000	30442820	5670	5670	5670	5670	0
285	20240514	134900	30442820	5670	5670	5670	5670	0
286	20240514	134800	30442820	5670	5670	5670	5670	0
287	20240514	134700	30442820	5670	5670	5670	5670	0
288	20240514	134600	30442820	5670	5670	5670	5670	0
289	20240514	134500	30442820	5670	5670	5670	5670	0
290	20240514	134400	30442820	5670	5670	5670	5670	0
291	20240514	134300	30442820	5670	5670	5670	5670	0
292	20240514	134200	30442820	5670	5670	5670	5670	0
293	20240514	134100	30442820	5670	5670	5670	5670	0
294	20240514	134000	30442820	5670	5670	5670	5670	0
295	20240514	133900	30442820	5670	5670	5670	5670	0
296	20240514	133800	30442820	5670	5670	5670	5670	0
297	20240514	133700	30442820	5670	5670	5670	5670	0
298	20240514	133600	30442820	5670	5670	5670	5670	0
299	20240514	133500	30442820	5670	5670	5670	5670	0
300	20240514	133400	30442820	5670	5670	5670	5670	0
301	20240514	133300	30442820	5670	5670	5670	5670	0
302	20240514	133200	30442820	5670	5670	5670	5670	48
303	20240514	133100	30170660	5670	5670	5670	5670	0
304	20240514	133000	30170660	5670	5670	5670	5670	0
305	20240514	132900	30170660	5670	5670	5670	5670	13
306	20240514	132800	30096950	5660	5660	5660	5660	0
307	20240514	132700	30096950	5660	5660	5660	5660	0
308	20240514	132600	30096950	5660	5660	5660	5660	0
309	20240514	132500	30096950	5660	5660	5660	5660	0
310	20240514	132400	30096950	5660	5660	5660	5660	0
311	20240514	132300	30096950	5660	5660	5660	5660	0
312	20240514	132200	30096950	5660	5660	5660	5660	0
313	20240514	132100	30096950	5660	5660	5660	5660	0
314	20240514	132000	30096950	5660	5660	5660	5660	0
315	20240514	131900	30096950	5660	5660	5660	5660	0
316	20240514	131800	30096950	5660	5660	5660	5660	0
317	20240514	131700	30096950	5660	5660	5660	5660	0
318	20240514	131600	30096950	5660	5660	5660	5660	0
319	20240514	131500	30096950	5660	5660	5660	5660	0
320	20240514	131400	30096950	5660	5660	5660	5660	0
321	20240514	131300	30096950	5660	5660	5660	5660	0
322	20240514	131200	30096950	5660	5660	5660	5660	0
323	20240514	131100	30096950	5660	5660	5660	5660	0
324	20240514	131000	30096950	5660	5660	5660	5660	0
325	20240514	130900	30096950	5660	5650	5660	5650	471
326	20240514	130800	27433270	5650	5650	5650	5650	0
327	20240514	130700	27433270	5650	5650	5650	5650	0
328	20240514	130600	27433270	5650	5650	5650	5650	10
329	20240514	130500	27376770	5650	5650	5650	5650	0
330	20240514	130400	27376770	5650	5650	5650	5650	19
331	20240514	130300	27269420	5650	5650	5650	5650	0
332	20240514	130200	27269420	5650	5650	5650	5650	0
333	20240514	130100	27269420	5650	5650	5650	5650	0
334	20240514	130000	27269420	5650	5650	5650	5650	0
335	20240514	125900	27269420	5650	5650	5650	5650	0
336	20240514	125800	27269420	5650	5650	5650	5650	0
337	20240514	125700	27269420	5650	5650	5650	5650	0
338	20240514	125600	27269420	5650	5650	5650	5650	2
339	20240514	125500	27258120	5650	5650	5650	5650	0
340	20240514	125400	27258120	5650	5650	5650	5650	0
341	20240514	125300	27258120	5650	5650	5650	5650	0
342	20240514	125200	27258120	5650	5650	5650	5650	0
343	20240514	125100	27258120	5650	5650	5650	5650	0
344	20240514	125000	27258120	5650	5650	5650	5650	0
345	20240514	124900	27258120	5650	5650	5650	5650	8
346	20240514	124800	27212920	5650	5650	5650	5650	3
347	20240514	124700	27195970	5650	5650	5650	5650	0
348	20240514	124600	27195970	5650	5650	5650	5650	0
349	20240514	124500	27195970	5650	5650	5650	5650	0
350	20240514	124400	27195970	5650	5650	5650	5650	0
351	20240514	124300	27195970	5650	5650	5650	5650	0
352	20240514	124200	27195970	5650	5650	5650	5650	0
353	20240514	124100	27195970	5650	5650	5650	5650	2
354	20240514	124000	27184670	5650	5650	5650	5650	2
355	20240514	123900	27173370	5650	5650	5650	5650	5
356	20240514	123800	27145120	5650	5650	5650	5650	0
357	20240514	123700	27145120	5650	5650	5650	5650	0
358	20240514	123600	27145120	5650	5650	5650	5650	0
359	20240514	123500	27145120	5650	5650	5650	5650	0
360	20240514	123400	27145120	5650	5650	5650	5650	0
361	20240514	123300	27145120	5650	5650	5650	5650	0
362	20240514	123200	27145120	5650	5650	5650	5650	0
363	20240514	123100	27145120	5650	5650	5650	5650	0
364	20240514	123000	27145120	5650	5650	5650	5650	5
365	20240514	122900	27116870	5640	5640	5640	5640	0
366	20240514	122800	27116870	5640	5640	5640	5640	0
367	20240514	122700	27116870	5640	5640	5640	5640	0
368	20240514	122600	27116870	5640	5640	5640	5640	0
369	20240514	122500	27116870	5640	5640	5640	5640	0
370	20240514	122400	27116870	5640	5640	5640	5640	0
371	20240514	122300	27116870	5640	5640	5640	5640	0
372	20240514	122200	27116870	5640	5650	5650	5640	320
373	20240514	122100	25309050	5650	5650	5650	5650	734
374	20240514	122000	21161950	5650	5650	5650	5650	0
375	20240514	121900	21161950	5650	5660	5660	5650	305
376	20240514	121800	19436040	5670	5670	5670	5670	0
377	20240514	121700	19436040	5670	5670	5670	5670	0
378	20240514	121600	19436040	5670	5670	5670	5670	0
379	20240514	121500	19436040	5670	5670	5670	5670	0
380	20240514	121400	19436040	5670	5670	5670	5670	0
381	20240514	121300	19436040	5670	5670	5670	5670	10
382	20240514	121200	19379340	5670	5670	5670	5670	0
383	20240514	121100	19379340	5670	5670	5670	5670	1
384	20240514	121000	19373670	5670	5670	5670	5670	0
385	20240514	120900	19373670	5670	5670	5670	5670	0
386	20240514	120800	19373670	5670	5670	5670	5670	0
387	20240514	120700	19373670	5670	5670	5670	5670	0
388	20240514	120600	19373670	5670	5670	5670	5670	0
389	20240514	120500	19373670	5670	5670	5670	5670	0
390	20240514	120400	19373670	5670	5670	5670	5670	0
391	20240514	120300	19373670	5670	5670	5670	5670	0
392	20240514	120200	19373670	5670	5670	5670	5670	0
393	20240514	120100	19373670	5670	5670	5670	5670	0
394	20240514	120000	19373670	5670	5670	5670	5670	1
395	20240514	115900	19368000	5670	5670	5670	5670	0
396	20240514	115800	19368000	5670	5670	5670	5670	2
397	20240514	115700	19356660	5670	5670	5670	5670	0
398	20240514	115600	19356660	5670	5670	5670	5670	1
399	20240514	115500	19350990	5660	5660	5660	5660	0
400	20240514	115400	19350990	5660	5660	5660	5660	0
401	20240514	115300	19350990	5660	5660	5660	5660	0
402	20240514	115200	19350990	5660	5660	5660	5660	0
403	20240514	115100	19350990	5660	5660	5660	5660	0
404	20240514	115000	19350990	5660	5660	5660	5660	0
405	20240514	114900	19350990	5660	5660	5660	5660	0
406	20240514	114800	19350990	5660	5660	5660	5660	0
407	20240514	114700	19350990	5660	5660	5660	5660	0
408	20240514	114600	19350990	5660	5660	5660	5660	0
409	20240514	114500	19350990	5660	5660	5660	5660	0
410	20240514	114400	19350990	5660	5660	5660	5660	0
411	20240514	114300	19350990	5660	5660	5660	5660	0
412	20240514	114200	19350990	5660	5660	5660	5660	0
413	20240514	114100	19350990	5660	5660	5660	5660	0
414	20240514	114000	19350990	5660	5660	5660	5660	0
415	20240514	113900	19350990	5660	5660	5660	5660	0
416	20240514	113800	19350990	5660	5660	5660	5660	0
417	20240514	113700	19350990	5660	5660	5660	5660	0
418	20240514	113600	19350990	5660	5660	5660	5660	0
419	20240514	113500	19350990	5660	5660	5660	5660	2
420	20240514	113400	19339670	5670	5670	5670	5670	0
421	20240514	113300	19339670	5670	5670	5670	5670	0
422	20240514	113200	19339670	5670	5670	5670	5670	0
423	20240514	113100	19339670	5670	5670	5670	5670	0
424	20240514	113000	19339670	5670	5660	5670	5660	4
425	20240514	112900	19317000	5660	5660	5660	5660	1
426	20240514	112800	19311340	5670	5670	5670	5670	1
427	20240514	112700	19305670	5650	5670	5670	5650	676
428	20240514	112600	15473190	5670	5670	5670	5670	0
429	20240514	112500	15473190	5670	5670	5670	5670	0
430	20240514	112400	15473190	5670	5670	5670	5670	0
431	20240514	112300	15473190	5670	5670	5670	5670	0
432	20240514	112200	15473190	5670	5670	5670	5670	0
433	20240514	112100	15473190	5670	5670	5670	5670	0
434	20240514	112000	15473190	5670	5670	5670	5670	0
435	20240514	111900	15473190	5670	5670	5670	5670	0
436	20240514	111800	15473190	5670	5670	5670	5670	0
437	20240514	111700	15473190	5670	5670	5670	5670	0
438	20240514	111600	15473190	5670	5670	5670	5670	0
439	20240514	111500	15473190	5670	5670	5670	5670	0
440	20240514	111400	15473190	5670	5660	5670	5660	3
441	20240514	111300	15456200	5660	5660	5660	5660	1
442	20240514	111200	15450540	5650	5650	5650	5650	0
443	20240514	111100	15450540	5650	5660	5660	5650	336
444	20240514	111000	13548990	5670	5670	5670	5670	1
445	20240514	110900	13543320	5670	5670	5670	5670	0
446	20240514	110800	13543320	5670	5670	5670	5670	0
447	20240514	110700	13543320	5670	5670	5670	5670	2
448	20240514	110600	13531980	5660	5660	5660	5660	0
449	20240514	110500	13531980	5660	5660	5660	5660	41
450	20240514	110400	13299920	5660	5660	5660	5660	0
451	20240514	110300	13299920	5660	5660	5660	5660	0
452	20240514	110200	13299920	5660	5660	5660	5660	1055
453	20240514	110100	7328620	5670	5670	5670	5670	0
454	20240514	110000	7328620	5670	5670	5670	5670	0
455	20240514	105900	7328620	5670	5670	5670	5670	0
456	20240514	105800	7328620	5670	5670	5670	5670	0
457	20240514	105700	7328620	5670	5670	5670	5670	0
458	20240514	105600	7328620	5670	5670	5670	5670	0
459	20240514	105500	7328620	5670	5670	5670	5670	2
460	20240514	105400	7317280	5670	5670	5670	5670	0
461	20240514	105300	7317280	5670	5670	5670	5670	0
462	20240514	105200	7317280	5670	5670	5670	5670	0
463	20240514	105100	7317280	5670	5670	5670	5670	0
464	20240514	105000	7317280	5670	5670	5670	5670	0
465	20240514	104900	7317280	5670	5670	5670	5670	0
466	20240514	104800	7317280	5670	5670	5670	5670	0
467	20240514	104700	7317280	5670	5670	5670	5670	0
468	20240514	104600	7317280	5670	5670	5670	5670	0
469	20240514	104500	7317280	5670	5670	5670	5670	1
470	20240514	104400	7311610	5670	5670	5670	5670	0
471	20240514	104300	7311610	5670	5670	5670	5670	0
472	20240514	104200	7311610	5670	5670	5670	5670	0
473	20240514	104100	7311610	5670	5670	5670	5670	0
474	20240514	104000	7311610	5670	5670	5670	5670	30
475	20240514	103900	7141510	5660	5660	5660	5660	0
476	20240514	103800	7141510	5660	5660	5660	5660	0
477	20240514	103700	7141510	5660	5660	5660	5660	39
478	20240514	103600	6920770	5660	5660	5660	5660	0
479	20240514	103500	6920770	5660	5670	5670	5660	561
480	20240514	103400	3740430	5670	5670	5670	5670	0
481	20240514	103300	3740430	5670	5680	5680	5670	324
482	20240514	103200	1900550	5680	5680	5680	5680	0
483	20240514	103100	1900550	5680	5680	5680	5680	0
484	20240514	103000	1900550	5680	5680	5680	5680	0
485	20240514	102900	1900550	5680	5680	5680	5680	0
486	20240514	102800	1900550	5680	5680	5680	5680	0
487	20240514	102700	1900550	5680	5680	5680	5680	90
488	20240514	102600	1389350	5680	5680	5680	5680	3
489	20240514	102500	1372310	5680	5680	5680	5680	1
490	20240514	102400	1366630	5680	5680	5680	5680	0
491	20240514	102300	1366630	5680	5680	5680	5680	2
492	20240514	102200	1355270	5680	5680	5680	5680	0
493	20240514	102100	1355270	5680	5680	5680	5680	0
494	20240514	102000	1355270	5680	5680	5680	5680	0
495	20240514	101900	1355270	5680	5680	5680	5680	0
496	20240514	101800	1355270	5680	5680	5680	5680	0
497	20240514	101700	1355270	5680	5680	5680	5680	3
498	20240514	101600	1338230	5680	5680	5680	5680	0
499	20240514	101500	1338230	5680	5680	5680	5680	0
500	20240514	101400	1338230	5680	5680	5680	5680	0
501	20240514	101300	1338230	5680	5680	5680	5680	2
502	20240514	101200	1326870	5680	5680	5680	5680	0
503	20240514	101100	1326870	5680	5680	5680	5680	0
504	20240514	101000	1326870	5680	5680	5680	5680	0
505	20240514	100900	1326870	5680	5680	5680	5680	0
506	20240514	100800	1326870	5680	5680	5680	5680	0
507	20240514	100700	1326870	5680	5680	5680	5680	0
508	20240514	100600	1326870	5680	5680	5680	5680	0
509	20240514	100500	1326870	5680	5680	5680	5680	0
510	20240514	100400	1326870	5680	5680	5680	5680	1
511	20240514	100300	1321190	5680	5680	5680	5680	0
512	20240514	100200	1321190	5680	5680	5680	5680	0
513	20240514	100100	1321190	5680	5680	5680	5680	0
514	20240514	100000	1321190	5680	5680	5680	5680	0
515	20240514	095900	1321190	5680	5680	5680	5680	0
516	20240514	095800	1321190	5680	5680	5680	5680	0
517	20240514	095700	1321190	5680	5680	5680	5680	1
518	20240514	095600	1315510	5670	5670	5670	5670	0
519	20240514	095500	1315510	5670	5670	5670	5670	13
520	20240514	095400	1241800	5680	5680	5680	5680	0
521	20240514	095300	1241800	5680	5680	5680	5680	0
522	20240514	095200	1241800	5680	5680	5680	5680	0
523	20240514	095100	1241800	5680	5680	5680	5680	1
524	20240514	095000	1236120	5680	5680	5680	5680	2
525	20240514	094900	1224760	5680	5680	5680	5680	0
526	20240514	094800	1224760	5680	5680	5680	5680	0
527	20240514	094700	1224760	5680	5680	5680	5680	5
528	20240514	094600	1196360	5680	5680	5680	5680	0
529	20240514	094500	1196360	5680	5680	5680	5680	0
530	20240514	094400	1196360	5680	5680	5680	5680	0
531	20240514	094300	1196360	5680	5680	5680	5680	0
532	20240514	094200	1196360	5680	5680	5680	5680	0
533	20240514	094100	1196360	5680	5680	5680	5680	0
534	20240514	094000	1196360	5680	5680	5680	5680	0
535	20240514	093900	1196360	5680	5680	5680	5680	0
536	20240514	093800	1196360	5680	5680	5680	5680	0
537	20240514	093700	1196360	5680	5680	5680	5680	6
538	20240514	093600	1162280	5680	5680	5680	5680	0
539	20240514	093500	1162280	5680	5680	5680	5680	0
540	20240514	093400	1162280	5680	5680	5680	5680	0
541	20240514	093300	1162280	5680	5680	5680	5680	0
542	20240514	093200	1162280	5680	5680	5680	5680	0
543	20240514	093100	1162280	5680	5680	5680	5680	0
544	20240514	093000	1162280	5680	5680	5680	5680	1
545	20240514	092900	1156600	5680	5680	5680	5680	0
546	20240514	092800	1156600	5680	5680	5680	5680	0
547	20240514	092700	1156600	5680	5680	5680	5680	0
548	20240514	092600	1156600	5680	5680	5680	5680	1
549	20240514	092500	1150920	5670	5670	5670	5670	0
550	20240514	092400	1150920	5670	5670	5670	5670	0
551	20240514	092300	1150920	5670	5670	5670	5670	0
552	20240514	092200	1150920	5670	5660	5670	5660	91
553	20240514	092100	635850	5660	5660	5660	5660	0
554	20240514	092000	635850	5660	5660	5660	5660	10
555	20240514	091900	579250	5670	5670	5670	5670	10
556	20240514	091800	522550	5670	5670	5670	5670	0
557	20240514	091700	522550	5670	5670	5670	5670	0
558	20240514	091600	522550	5670	5670	5670	5670	0
559	20240514	091500	522550	5670	5670	5670	5670	0
560	20240514	091400	522550	5670	5670	5670	5670	0
561	20240514	091300	522550	5670	5670	5670	5670	0
562	20240514	091200	522550	5670	5670	5670	5670	0
563	20240514	091100	522550	5670	5670	5670	5670	0
564	20240514	091000	522550	5670	5670	5670	5670	0
565	20240514	090900	522550	5670	5670	5670	5670	0
566	20240514	090800	522550	5670	5670	5670	5670	1
567	20240514	090700	516880	5680	5680	5680	5680	0
568	20240514	090600	516880	5680	5680	5680	5680	0
569	20240514	090500	516880	5680	5680	5680	5680	0
570	20240514	090400	516880	5680	5680	5680	5680	0
571	20240514	090300	516880	5680	5680	5680	5680	0
572	20240514	090200	516880	5680	5680	5680	5680	0
573	20240514	090100	516880	5680	5680	5680	5680	1
574	20240514	090000	511200	5680	5680	5680	5680	90