KissMeData/017000/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	190100	47817525	2965	2965	2965	2965	804
3	20240509	190000	47817525	2965	2965	2965	2965	0
4	20240509	185900	47817525	2965	2965	2965	2965	0
5	20240509	185800	47817525	2965	2965	2965	2965	0
6	20240509	185700	47817525	2965	2965	2965	2965	0
7	20240509	185600	47817525	2965	2965	2965	2965	0
8	20240509	185500	47817525	2965	2965	2965	2965	0
9	20240509	185400	47817525	2965	2965	2965	2965	0
10	20240509	185300	47817525	2965	2965	2965	2965	0
11	20240509	185200	47817525	2965	2965	2965	2965	0
12	20240509	185100	47817525	2965	2965	2965	2965	0
13	20240509	185000	47817525	2965	2965	2965	2965	0
14	20240509	184900	47817525	2965	2965	2965	2965	0
15	20240509	184800	47817525	2965	2965	2965	2965	0
16	20240509	184700	47817525	2965	2965	2965	2965	0
17	20240509	184600	47817525	2965	2965	2965	2965	0
18	20240509	184500	47817525	2965	2965	2965	2965	0
19	20240509	184400	47817525	2965	2965	2965	2965	0
20	20240509	184300	47817525	2965	2965	2965	2965	0
21	20240509	184200	47817525	2965	2965	2965	2965	0
22	20240509	184100	47817525	2965	2965	2965	2965	0
23	20240509	184000	47817525	2965	2965	2965	2965	0
24	20240509	183900	47817525	2965	2965	2965	2965	0
25	20240509	183800	47817525	2965	2965	2965	2965	0
26	20240509	183700	47817525	2965	2965	2965	2965	0
27	20240509	183600	47817525	2965	2965	2965	2965	0
28	20240509	183500	47817525	2965	2965	2965	2965	0
29	20240509	183400	47817525	2965	2965	2965	2965	0
30	20240509	183300	47817525	2965	2965	2965	2965	0
31	20240509	183200	47817525	2965	2965	2965	2965	0
32	20240509	183100	47817525	2965	2965	2965	2965	804
33	20240509	183000	47817525	2965	2965	2965	2965	0
34	20240509	182900	47817525	2965	2965	2965	2965	0
35	20240509	182800	47817525	2965	2965	2965	2965	0
36	20240509	182700	47817525	2965	2965	2965	2965	0
37	20240509	182600	47817525	2965	2965	2965	2965	0
38	20240509	182500	47817525	2965	2965	2965	2965	0
39	20240509	182400	47817525	2965	2965	2965	2965	0
40	20240509	182300	47817525	2965	2965	2965	2965	0
41	20240509	182200	47817525	2965	2965	2965	2965	0
42	20240509	182100	47817525	2965	2965	2965	2965	0
43	20240509	182000	47817525	2965	2965	2965	2965	0
44	20240509	181900	47817525	2965	2965	2965	2965	0
45	20240509	181800	47817525	2965	2965	2965	2965	0
46	20240509	181700	47817525	2965	2965	2965	2965	0
47	20240509	181600	47817525	2965	2965	2965	2965	0
48	20240509	181500	47817525	2965	2965	2965	2965	0
49	20240509	181400	47817525	2965	2965	2965	2965	0
50	20240509	181300	47817525	2965	2965	2965	2965	0
51	20240509	181200	47817525	2965	2965	2965	2965	0
52	20240509	181100	47817525	2965	2965	2965	2965	0
53	20240509	181000	47817525	2965	2965	2965	2965	0
54	20240509	180900	47817525	2965	2965	2965	2965	0
55	20240509	180800	47817525	2965	2965	2965	2965	0
56	20240509	180700	47817525	2965	2965	2965	2965	0
57	20240509	180600	47817525	2965	2965	2965	2965	0
58	20240509	180500	47817525	2965	2965	2965	2965	0
59	20240509	180400	47817525	2965	2965	2965	2965	0
60	20240509	180300	47817525	2965	2965	2965	2965	0
61	20240509	180200	47817525	2965	2965	2965	2965	0
62	20240509	180100	47817525	2965	2965	2965	2965	804
63	20240509	180000	47817525	2965	2965	2965	2965	0
64	20240509	175900	47817525	2965	2965	2965	2965	0
65	20240509	175800	47817525	2965	2965	2965	2965	0
66	20240509	175700	47817525	2965	2965	2965	2965	0
67	20240509	175600	47817525	2965	2965	2965	2965	0
68	20240509	175500	47817525	2965	2965	2965	2965	0
69	20240509	175400	47817525	2965	2965	2965	2965	0
70	20240509	175300	47817525	2965	2965	2965	2965	0
71	20240509	175200	47817525	2965	2965	2965	2965	0
72	20240509	175100	47817525	2965	2965	2965	2965	0
73	20240509	175000	47817525	2965	2965	2965	2965	0
74	20240509	174900	47817525	2965	2965	2965	2965	0
75	20240509	174800	47817525	2965	2965	2965	2965	0
76	20240509	174700	47817525	2965	2965	2965	2965	0
77	20240509	174600	47817525	2965	2965	2965	2965	0
78	20240509	174500	47817525	2965	2965	2965	2965	0
79	20240509	174400	47817525	2965	2965	2965	2965	0
80	20240509	174300	47817525	2965	2965	2965	2965	0
81	20240509	174200	47817525	2965	2965	2965	2965	0
82	20240509	174100	47817525	2965	2965	2965	2965	0
83	20240509	174000	47817525	2965	2965	2965	2965	0
84	20240509	173900	47817525	2965	2965	2965	2965	0
85	20240509	173800	47817525	2965	2965	2965	2965	0
86	20240509	173700	47817525	2965	2965	2965	2965	0
87	20240509	173600	47817525	2965	2965	2965	2965	0
88	20240509	173500	47817525	2965	2965	2965	2965	0
89	20240509	173400	47817525	2965	2965	2965	2965	0
90	20240509	173300	47817525	2965	2965	2965	2965	0
91	20240509	173200	47817525	2965	2965	2965	2965	0
92	20240509	173100	47817525	2965	2965	2965	2965	804
93	20240509	173000	47817525	2965	2965	2965	2965	0
94	20240509	172900	47817525	2965	2965	2965	2965	0
95	20240509	172800	47817525	2965	2965	2965	2965	0
96	20240509	172700	47817525	2965	2965	2965	2965	0
97	20240509	172600	47817525	2965	2965	2965	2965	0
98	20240509	172500	47817525	2965	2965	2965	2965	0
99	20240509	172400	47817525	2965	2965	2965	2965	0
100	20240509	172300	47817525	2965	2965	2965	2965	0
101	20240509	172200	47817525	2965	2965	2965	2965	0
102	20240509	172100	47817525	2965	2965	2965	2965	0
103	20240509	172000	47817525	2965	2965	2965	2965	0
104	20240509	171900	47817525	2965	2965	2965	2965	0
105	20240509	171800	47817525	2965	2965	2965	2965	0
106	20240509	171700	47817525	2965	2965	2965	2965	0
107	20240509	171600	47817525	2965	2965	2965	2965	0
108	20240509	171500	47817525	2965	2965	2965	2965	0
109	20240509	171400	47817525	2965	2965	2965	2965	0
110	20240509	171300	47817525	2965	2965	2965	2965	0
111	20240509	171200	47817525	2965	2965	2965	2965	0
112	20240509	171100	47817525	2965	2965	2965	2965	0
113	20240509	171000	47817525	2965	2965	2965	2965	0
114	20240509	170900	47817525	2965	2965	2965	2965	0
115	20240509	170800	47817525	2965	2965	2965	2965	0
116	20240509	170700	47817525	2965	2965	2965	2965	0
117	20240509	170600	47817525	2965	2965	2965	2965	0
118	20240509	170500	47817525	2965	2965	2965	2965	0
119	20240509	170400	47817525	2965	2965	2965	2965	0
120	20240509	170300	47817525	2965	2965	2965	2965	0
121	20240509	170200	47817525	2965	2965	2965	2965	0
122	20240509	170100	47817525	2965	2965	2965	2965	804
123	20240509	170000	47817525	2965	2965	2965	2965	0
124	20240509	165900	47817525	2965	2965	2965	2965	0
125	20240509	165800	47817525	2965	2965	2965	2965	0
126	20240509	165700	47817525	2965	2965	2965	2965	0
127	20240509	165600	47817525	2965	2965	2965	2965	0
128	20240509	165500	47817525	2965	2965	2965	2965	0
129	20240509	165400	47817525	2965	2965	2965	2965	0
130	20240509	165300	47817525	2965	2965	2965	2965	0
131	20240509	165200	47817525	2965	2965	2965	2965	0
132	20240509	165100	47817525	2965	2965	2965	2965	0
133	20240509	165000	47817525	2965	2965	2965	2965	0
134	20240509	164900	47817525	2965	2965	2965	2965	0
135	20240509	164800	47817525	2965	2965	2965	2965	0
136	20240509	164700	47817525	2965	2965	2965	2965	0
137	20240509	164600	47817525	2965	2965	2965	2965	0
138	20240509	164500	47817525	2965	2965	2965	2965	0
139	20240509	164400	47817525	2965	2965	2965	2965	0
140	20240509	164300	47817525	2965	2965	2965	2965	0
141	20240509	164200	47817525	2965	2965	2965	2965	0
142	20240509	164100	47817525	2965	2965	2965	2965	0
143	20240509	164000	47817525	2965	2965	2965	2965	0
144	20240509	163900	47817525	2965	2965	2965	2965	0
145	20240509	163800	47817525	2965	2965	2965	2965	0
146	20240509	163700	47817525	2965	2965	2965	2965	0
147	20240509	163600	47817525	2965	2965	2965	2965	0
148	20240509	163500	47817525	2965	2965	2965	2965	0
149	20240509	163400	47817525	2965	2965	2965	2965	0
150	20240509	163300	47817525	2965	2965	2965	2965	0
151	20240509	163200	47817525	2965	2965	2965	2965	0
152	20240509	163100	47817525	2965	2965	2965	2965	804
153	20240509	163000	47817525	2965	2965	2965	2965	0
154	20240509	162900	47817525	2965	2965	2965	2965	0
155	20240509	162800	47817525	2965	2965	2965	2965	0
156	20240509	162700	47817525	2965	2965	2965	2965	0
157	20240509	162600	47817525	2965	2965	2965	2965	0
158	20240509	162500	47817525	2965	2965	2965	2965	0
159	20240509	162400	47817525	2965	2965	2965	2965	0
160	20240509	162300	47817525	2965	2965	2965	2965	0
161	20240509	162200	47817525	2965	2965	2965	2965	0
162	20240509	162100	47817525	2965	2965	2965	2965	0
163	20240509	162000	47817525	2965	2965	2965	2965	0
164	20240509	161900	47817525	2965	2965	2965	2965	0
165	20240509	161800	47817525	2965	2965	2965	2965	0
166	20240509	161700	47817525	2965	2965	2965	2965	0
167	20240509	161600	47817525	2965	2965	2965	2965	0
168	20240509	161500	47817525	2965	2965	2965	2965	0
169	20240509	161400	47817525	2965	2965	2965	2965	0
170	20240509	161300	47817525	2965	2965	2965	2965	0
171	20240509	161200	47817525	2965	2965	2965	2965	0
172	20240509	161100	47817525	2965	2965	2965	2965	0
173	20240509	161000	47817525	2965	2965	2965	2965	0
174	20240509	160900	47817525	2965	2965	2965	2965	0
175	20240509	160800	47817525	2965	2965	2965	2965	0
176	20240509	160700	47817525	2965	2965	2965	2965	0
177	20240509	160600	47817525	2965	2965	2965	2965	0
178	20240509	160500	47817525	2965	2965	2965	2965	0
179	20240509	160400	47817525	2965	2965	2965	2965	0
180	20240509	160300	47817525	2965	2965	2965	2965	0
181	20240509	160200	47817525	2965	2965	2965	2965	0
182	20240509	160100	47817525	2965	2965	2965	2965	804
183	20240509	160000	47817525	2965	2965	2965	2965	0
184	20240509	155900	47817525	2965	2965	2965	2965	0
185	20240509	155800	47817525	2965	2965	2965	2965	0
186	20240509	155700	47817525	2965	2965	2965	2965	0
187	20240509	155600	47817525	2965	2965	2965	2965	0
188	20240509	155500	47817525	2965	2965	2965	2965	0
189	20240509	155400	47817525	2965	2965	2965	2965	0
190	20240509	155300	47817525	2965	2965	2965	2965	0
191	20240509	155200	47817525	2965	2965	2965	2965	0
192	20240509	155100	47817525	2965	2965	2965	2965	0
193	20240509	155000	47817525	2965	2965	2965	2965	0
194	20240509	154900	47817525	2965	2965	2965	2965	0
195	20240509	154800	47817525	2965	2965	2965	2965	0
196	20240509	154700	47817525	2965	2965	2965	2965	0
197	20240509	154600	47817525	2965	2965	2965	2965	0
198	20240509	154500	47817525	2965	2965	2965	2965	0
199	20240509	154400	47817525	2965	2965	2965	2965	0
200	20240509	154300	47817525	2965	2965	2965	2965	0
201	20240509	154200	47817525	2965	2965	2965	2965	0
202	20240509	154100	47817525	2965	2965	2965	2965	0
203	20240509	154000	47817525	2965	2965	2965	2965	0
204	20240509	153900	47817525	2965	2965	2965	2965	0
205	20240509	153800	47817525	2965	2965	2965	2965	0
206	20240509	153700	47817525	2965	2965	2965	2965	0
207	20240509	153600	47817525	2965	2965	2965	2965	0
208	20240509	153500	47817525	2965	2965	2965	2965	0
209	20240509	153400	47817525	2965	2965	2965	2965	0
210	20240509	153300	47817525	2965	2965	2965	2965	0
211	20240509	153200	47817525	2965	2965	2965	2965	0
212	20240509	153100	47817525	2965	2965	2965	2965	804
213	20240509	153000	47817525	2965	2965	2965	2965	804
214	20240509	152900	45433665	2965	2965	2965	2965	0
215	20240509	152800	45433665	2965	2965	2965	2965	0
216	20240509	152700	45433665	2965	2965	2965	2965	0
217	20240509	152600	45433665	2965	2965	2965	2965	0
218	20240509	152500	45433665	2965	2965	2965	2965	0
219	20240509	152400	45433665	2965	2965	2965	2965	0
220	20240509	152300	45433665	2965	2965	2965	2965	0
221	20240509	152200	45433665	2965	2965	2965	2965	0
222	20240509	152100	45433665	2965	2965	2965	2965	0
223	20240509	152000	45433665	2965	2965	2965	2965	0
224	20240509	151900	45433665	2965	2965	2965	2965	329
225	20240509	151800	44458180	2965	2965	2965	2965	19
226	20240509	151700	44401845	2965	2965	2965	2965	18
227	20240509	151600	44348475	2965	2965	2965	2965	18
228	20240509	151500	44295105	2965	2965	2965	2965	19
229	20240509	151400	44238770	2965	2965	2965	2965	18
230	20240509	151300	44185400	2965	2965	2965	2965	18
231	20240509	151200	44132030	2965	2965	2965	2965	19
232	20240509	151100	44075695	2965	2965	2965	2965	29
233	20240509	151000	43989710	2965	2965	2965	2965	49
234	20240509	150900	43844425	2965	2965	2965	2965	1
235	20240509	150800	43841460	2970	2970	2970	2970	0
236	20240509	150700	43841460	2970	2970	2970	2970	0
237	20240509	150600	43841460	2970	2970	2970	2970	0
238	20240509	150500	43841460	2970	2970	2970	2970	0
239	20240509	150400	43841460	2970	2970	2970	2970	0
240	20240509	150300	43841460	2970	2970	2970	2970	0
241	20240509	150200	43841460	2970	2970	2970	2970	0
242	20240509	150100	43841460	2970	2970	2970	2970	0
243	20240509	150000	43841460	2970	2970	2970	2970	0
244	20240509	145900	43841460	2970	2970	2970	2970	0
245	20240509	145800	43841460	2970	2970	2970	2970	1
246	20240509	145700	43838490	2955	2955	2955	2955	0
247	20240509	145600	43838490	2955	2955	2955	2955	0
248	20240509	145500	43838490	2955	2955	2955	2955	0
249	20240509	145400	43838490	2955	2955	2955	2955	0
250	20240509	145300	43838490	2955	2955	2955	2955	0
251	20240509	145200	43838490	2955	2955	2955	2955	0
252	20240509	145100	43838490	2955	2955	2955	2955	70
253	20240509	145000	43631640	2970	2965	2970	2965	8
254	20240509	144900	43607915	2945	2945	2945	2945	0
255	20240509	144800	43607915	2945	2945	2945	2945	0
256	20240509	144700	43607915	2945	2945	2945	2945	0
257	20240509	144600	43607915	2945	2945	2945	2945	0
258	20240509	144500	43607915	2945	2945	2945	2945	0
259	20240509	144400	43607915	2945	2945	2945	2945	0
260	20240509	144300	43607915	2945	2945	2945	2945	0
261	20240509	144200	43607915	2945	2945	2945	2945	0
262	20240509	144100	43607915	2945	2945	2945	2945	0
263	20240509	144000	43607915	2945	2945	2945	2945	0
264	20240509	143900	43607915	2945	2945	2945	2945	0
265	20240509	143800	43607915	2945	2945	2945	2945	0
266	20240509	143700	43607915	2945	2945	2945	2945	0
267	20240509	143600	43607915	2945	2945	2945	2945	0
268	20240509	143500	43607915	2945	2945	2945	2945	0
269	20240509	143400	43607915	2945	2945	2945	2945	0
270	20240509	143300	43607915	2945	2945	2945	2945	0
271	20240509	143200	43607915	2945	2945	2945	2945	0
272	20240509	143100	43607915	2945	2945	2945	2945	0
273	20240509	143000	43607915	2945	2945	2945	2945	0
274	20240509	142900	43607915	2945	2945	2945	2945	0
275	20240509	142800	43607915	2945	2945	2945	2945	0
276	20240509	142700	43607915	2945	2945	2945	2945	0
277	20240509	142600	43607915	2945	2945	2945	2945	0
278	20240509	142500	43607915	2945	2945	2945	2945	0
279	20240509	142400	43607915	2945	2945	2945	2945	0
280	20240509	142300	43607915	2945	2950	2950	2945	50
281	20240509	142200	43460595	2955	2955	2955	2955	0
282	20240509	142100	43460595	2955	2955	2955	2955	2
283	20240509	142000	43454685	2955	2955	2955	2955	0
284	20240509	141900	43454685	2955	2955	2955	2955	22
285	20240509	141800	43389675	2970	2970	2970	2970	0
286	20240509	141700	43389675	2970	2970	2970	2970	0
287	20240509	141600	43389675	2970	2970	2970	2970	0
288	20240509	141500	43389675	2970	2970	2970	2970	0
289	20240509	141400	43389675	2970	2970	2970	2970	0
290	20240509	141300	43389675	2970	2970	2970	2970	0
291	20240509	141200	43389675	2970	2970	2970	2970	0
292	20240509	141100	43389675	2970	2970	2970	2970	0
293	20240509	141000	43389675	2970	2970	2970	2970	0
294	20240509	140900	43389675	2970	2970	2970	2970	0
295	20240509	140800	43389675	2970	2970	2970	2970	0
296	20240509	140700	43389675	2970	2970	2970	2970	0
297	20240509	140600	43389675	2970	2970	2970	2970	0
298	20240509	140500	43389675	2970	2970	2970	2970	0
299	20240509	140400	43389675	2970	2970	2970	2970	0
300	20240509	140300	43389675	2970	2970	2970	2970	2
301	20240509	140200	43383735	2975	2975	2975	2975	0
302	20240509	140100	43383735	2975	2975	2975	2975	0
303	20240509	140000	43383735	2975	2975	2975	2975	0
304	20240509	135900	43383735	2975	2975	2975	2975	0
305	20240509	135800	43383735	2975	2975	2975	2975	0
306	20240509	135700	43383735	2975	2975	2975	2975	0
307	20240509	135600	43383735	2975	2975	2975	2975	0
308	20240509	135500	43383735	2975	2975	2975	2975	1
309	20240509	135400	43380760	2970	2970	2970	2970	0
310	20240509	135300	43380760	2970	2970	2970	2970	18
311	20240509	135200	43327300	2970	2970	2970	2970	0
312	20240509	135100	43327300	2970	2970	2970	2970	0
313	20240509	135000	43327300	2970	2970	2970	2970	0
314	20240509	134900	43327300	2970	2970	2970	2970	841
315	20240509	134800	40829530	2970	2970	2970	2970	0
316	20240509	134700	40829530	2970	2970	2970	2970	0
317	20240509	134600	40829530	2970	2970	2970	2970	0
318	20240509	134500	40829530	2970	2970	2970	2970	0
319	20240509	134400	40829530	2970	2970	2970	2970	0
320	20240509	134300	40829530	2970	2970	2970	2970	0
321	20240509	134200	40829530	2970	2970	2970	2970	0
322	20240509	134100	40829530	2970	2970	2970	2970	0
323	20240509	134000	40829530	2970	2970	2970	2970	0
324	20240509	133900	40829530	2970	2970	2970	2970	0
325	20240509	133800	40829530	2970	2970	2970	2970	0
326	20240509	133700	40829530	2970	2970	2970	2970	0
327	20240509	133600	40829530	2970	2970	2970	2970	0
328	20240509	133500	40829530	2970	2970	2970	2970	0
329	20240509	133400	40829530	2970	2970	2970	2970	0
330	20240509	133300	40829530	2970	2970	2970	2970	0
331	20240509	133200	40829530	2970	2970	2970	2970	0
332	20240509	133100	40829530	2970	2970	2970	2970	0
333	20240509	133000	40829530	2970	2970	2970	2970	0
334	20240509	132900	40829530	2970	2970	2970	2970	0
335	20240509	132800	40829530	2970	2970	2970	2970	0
336	20240509	132700	40829530	2970	2970	2970	2970	0
337	20240509	132600	40829530	2970	2970	2970	2970	0
338	20240509	132500	40829530	2970	2970	2970	2970	1
339	20240509	132400	40826560	2970	2970	2970	2970	0
340	20240509	132300	40826560	2970	2970	2970	2970	0
341	20240509	132200	40826560	2970	2965	2970	2965	15
342	20240509	132100	40782080	2970	2970	2970	2970	0
343	20240509	132000	40782080	2970	2970	2970	2970	0
344	20240509	131900	40782080	2970	2965	2970	2965	46
345	20240509	131800	40645685	2960	2960	2960	2960	0
346	20240509	131700	40645685	2960	2960	2960	2960	0
347	20240509	131600	40645685	2960	2950	2960	2950	121
348	20240509	131500	40287555	2960	2960	2960	2960	0
349	20240509	131400	40287555	2960	2960	2960	2960	0
350	20240509	131300	40287555	2960	2960	2960	2960	0
351	20240509	131200	40287555	2960	2960	2960	2960	0
352	20240509	131100	40287555	2960	2960	2960	2960	0
353	20240509	131000	40287555	2960	2960	2960	2960	0
354	20240509	130900	40287555	2960	2960	2960	2960	25
355	20240509	130800	40213555	2965	2965	2965	2965	0
356	20240509	130700	40213555	2965	2965	2965	2965	1
357	20240509	130600	40210590	2970	2965	2970	2965	2
358	20240509	130500	40204655	2960	2945	2960	2945	200
359	20240509	130400	39612915	2945	2945	2945	2945	0
360	20240509	130300	39612915	2945	2945	2945	2945	0
361	20240509	130200	39612915	2945	2945	2945	2945	0
362	20240509	130100	39612915	2945	2945	2945	2945	0
363	20240509	130000	39612915	2945	2945	2945	2945	0
364	20240509	125900	39612915	2945	2945	2945	2945	0
365	20240509	125800	39612915	2945	2945	2945	2945	0
366	20240509	125700	39612915	2945	2945	2945	2945	3
367	20240509	125600	39604080	2950	2950	2950	2950	0
368	20240509	125500	39604080	2950	2950	2950	2950	0
369	20240509	125400	39604080	2950	2950	2950	2950	0
370	20240509	125300	39604080	2950	2950	2950	2950	0
371	20240509	125200	39604080	2950	2950	2950	2950	0
372	20240509	125100	39604080	2950	2950	2950	2950	0
373	20240509	125000	39604080	2950	2950	2950	2950	0
374	20240509	124900	39604080	2950	2950	2950	2950	0
375	20240509	124800	39604080	2950	2950	2950	2950	0
376	20240509	124700	39604080	2950	2950	2950	2950	0
377	20240509	124600	39604080	2950	2950	2950	2950	0
378	20240509	124500	39604080	2950	2950	2950	2950	0
379	20240509	124400	39604080	2950	2950	2950	2950	0
380	20240509	124300	39604080	2950	2950	2950	2950	0
381	20240509	124200	39604080	2950	2950	2950	2950	0
382	20240509	124100	39604080	2950	2950	2950	2950	0
383	20240509	124000	39604080	2950	2945	2950	2945	3
384	20240509	123900	39595235	2950	2945	2950	2945	43
385	20240509	123800	39468390	2950	2950	2950	2950	0
386	20240509	123700	39468390	2950	2950	2950	2950	1
387	20240509	123600	39465440	2925	2925	2925	2925	0
388	20240509	123500	39465440	2925	2925	2925	2925	0
389	20240509	123400	39465440	2925	2925	2925	2925	0
390	20240509	123300	39465440	2925	2925	2925	2925	0
391	20240509	123200	39465440	2925	2925	2925	2925	0
392	20240509	123100	39465440	2925	2925	2925	2925	0
393	20240509	123000	39465440	2925	2925	2925	2925	0
394	20240509	122900	39465440	2925	2925	2925	2925	0
395	20240509	122800	39465440	2925	2925	2925	2925	0
396	20240509	122700	39465440	2925	2925	2925	2925	0
397	20240509	122600	39465440	2925	2925	2925	2925	0
398	20240509	122500	39465440	2925	2925	2925	2925	0
399	20240509	122400	39465440	2925	2925	2925	2925	0
400	20240509	122300	39465440	2925	2925	2925	2925	0
401	20240509	122200	39465440	2925	2925	2925	2925	0
402	20240509	122100	39465440	2925	2925	2925	2925	0
403	20240509	122000	39465440	2925	2925	2925	2925	0
404	20240509	121900	39465440	2925	2925	2925	2925	0
405	20240509	121800	39465440	2925	2925	2925	2925	0
406	20240509	121700	39465440	2925	2925	2925	2925	0
407	20240509	121600	39465440	2925	2925	2925	2925	0
408	20240509	121500	39465440	2925	2935	2935	2925	1000
409	20240509	121400	36535545	2940	2940	2940	2940	0
410	20240509	121300	36535545	2940	2940	2940	2940	0
411	20240509	121200	36535545	2940	2940	2940	2940	239
412	20240509	121100	35832885	2955	2955	2955	2955	0
413	20240509	121000	35832885	2955	2950	2955	2950	2
414	20240509	120900	35826980	2950	2950	2950	2950	1
415	20240509	120800	35824030	2945	2945	2945	2945	0
416	20240509	120700	35824030	2945	2945	2945	2945	0
417	20240509	120600	35824030	2945	2945	2945	2945	0
418	20240509	120500	35824030	2945	2945	2945	2945	0
419	20240509	120400	35824030	2945	2945	2945	2945	0
420	20240509	120300	35824030	2945	2945	2945	2945	0
421	20240509	120200	35824030	2945	2945	2945	2945	0
422	20240509	120100	35824030	2945	2945	2945	2945	0
423	20240509	120000	35824030	2945	2945	2945	2945	0
424	20240509	115900	35824030	2945	2945	2945	2945	0
425	20240509	115800	35824030	2945	2945	2945	2945	0
426	20240509	115700	35824030	2945	2945	2945	2945	0
427	20240509	115600	35824030	2945	2945	2945	2945	33
428	20240509	115500	35726845	2945	2945	2945	2945	0
429	20240509	115400	35726845	2945	2945	2945	2945	0
430	20240509	115300	35726845	2945	2945	2945	2945	0
431	20240509	115200	35726845	2945	2945	2945	2945	0
432	20240509	115100	35726845	2945	2945	2945	2945	0
433	20240509	115000	35726845	2945	2945	2945	2945	0
434	20240509	114900	35726845	2945	2945	2945	2945	0
435	20240509	114800	35726845	2945	2945	2945	2945	0
436	20240509	114700	35726845	2945	2945	2945	2945	0
437	20240509	114600	35726845	2945	2940	2945	2940	73
438	20240509	114500	35512210	2940	2940	2940	2940	0
439	20240509	114400	35512210	2940	2940	2940	2940	54
440	20240509	114300	35353450	2950	2950	2950	2950	3
441	20240509	114200	35344600	2955	2955	2955	2955	0
442	20240509	114100	35344600	2955	2955	2955	2955	0
443	20240509	114000	35344600	2955	2955	2955	2955	0
444	20240509	113900	35344600	2955	2955	2955	2955	0
445	20240509	113800	35344600	2955	2950	2955	2950	20
446	20240509	113700	35285505	2945	2945	2945	2945	0
447	20240509	113600	35285505	2945	2945	2945	2945	54
448	20240509	113500	35126475	2945	2945	2945	2945	0
449	20240509	113400	35126475	2945	2945	2945	2945	0
450	20240509	113300	35126475	2945	2945	2945	2945	0
451	20240509	113200	35126475	2945	2945	2945	2945	0
452	20240509	113100	35126475	2945	2945	2945	2945	0
453	20240509	113000	35126475	2945	2945	2945	2945	0
454	20240509	112900	35126475	2945	2945	2945	2945	1
455	20240509	112800	35123530	2940	2940	2940	2940	0
456	20240509	112700	35123530	2940	2940	2940	2940	1
457	20240509	112600	35120590	2945	2945	2945	2945	0
458	20240509	112500	35120590	2945	2945	2945	2945	0
459	20240509	112400	35120590	2945	2945	2945	2945	0
460	20240509	112300	35120590	2945	2945	2945	2945	0
461	20240509	112200	35120590	2945	2945	2945	2945	0
462	20240509	112100	35120590	2945	2945	2945	2945	0
463	20240509	112000	35120590	2945	2945	2945	2945	0
464	20240509	111900	35120590	2945	2945	2945	2945	0
465	20240509	111800	35120590	2945	2945	2945	2945	0
466	20240509	111700	35120590	2945	2945	2945	2945	0
467	20240509	111600	35120590	2945	2945	2945	2945	0
468	20240509	111500	35120590	2945	2945	2945	2945	0
469	20240509	111400	35120590	2945	2945	2945	2945	0
470	20240509	111300	35120590	2945	2945	2945	2945	0
471	20240509	111200	35120590	2945	2945	2945	2945	31
472	20240509	111100	35029295	2945	2945	2945	2945	0
473	20240509	111000	35029295	2945	2950	2950	2945	2970
474	20240509	110900	26281600	2955	2955	2955	2955	0
475	20240509	110800	26281600	2955	2955	2955	2955	0
476	20240509	110700	26281600	2955	2955	2955	2955	0
477	20240509	110600	26281600	2955	2955	2955	2955	0
478	20240509	110500	26281600	2955	2955	2955	2955	0
479	20240509	110400	26281600	2955	2955	2955	2955	0
480	20240509	110300	26281600	2955	2955	2955	2955	0
481	20240509	110200	26281600	2955	2955	2955	2955	0
482	20240509	110100	26281600	2955	2955	2955	2955	0
483	20240509	110000	26281600	2955	2955	2955	2955	0
484	20240509	105900	26281600	2955	2955	2955	2955	321
485	20240509	105800	25333045	2960	2960	2960	2960	0
486	20240509	105700	25333045	2960	2960	2960	2960	0
487	20240509	105600	25333045	2960	2960	2960	2960	0
488	20240509	105500	25333045	2960	2960	2960	2960	0
489	20240509	105400	25333045	2960	2960	2960	2960	0
490	20240509	105300	25333045	2960	2960	2960	2960	4
491	20240509	105200	25321205	2960	2960	2960	2960	0
492	20240509	105100	25321205	2960	2960	2960	2960	0
493	20240509	105000	25321205	2960	2960	2960	2960	0
494	20240509	104900	25321205	2960	2960	2960	2960	0
495	20240509	104800	25321205	2960	2960	2960	2960	0
496	20240509	104700	25321205	2960	2960	2960	2960	0
497	20240509	104600	25321205	2960	2960	2960	2960	0
498	20240509	104500	25321205	2960	2960	2960	2960	0
499	20240509	104400	25321205	2960	2960	2960	2960	0
500	20240509	104300	25321205	2960	2960	2960	2960	0
501	20240509	104200	25321205	2960	2955	2960	2955	33
502	20240509	104100	25223685	2955	2955	2955	2955	0
503	20240509	104000	25223685	2955	2955	2955	2955	0
504	20240509	103900	25223685	2955	2955	2955	2955	0
505	20240509	103800	25223685	2955	2955	2955	2955	0
506	20240509	103700	25223685	2955	2955	2955	2955	0
507	20240509	103600	25223685	2955	2955	2955	2955	0
508	20240509	103500	25223685	2955	2955	2955	2955	0
509	20240509	103400	25223685	2955	2955	2955	2955	0
510	20240509	103300	25223685	2955	2955	2955	2955	4
511	20240509	103200	25211865	2950	2950	2950	2950	0
512	20240509	103100	25211865	2950	2950	2950	2950	7
513	20240509	103000	25191215	2945	2945	2945	2945	0
514	20240509	102900	25191215	2945	2945	2945	2945	0
515	20240509	102800	25191215	2945	2945	2945	2945	0
516	20240509	102700	25191215	2945	2945	2945	2945	0
517	20240509	102600	25191215	2945	2945	2945	2945	50
518	20240509	102500	25043965	2945	2945	2945	2945	0
519	20240509	102400	25043965	2945	2945	2945	2945	0
520	20240509	102300	25043965	2945	2945	2945	2945	0
521	20240509	102200	25043965	2945	2945	2945	2945	0
522	20240509	102100	25043965	2945	2945	2945	2945	2
523	20240509	102000	25038075	2945	2945	2945	2945	0
524	20240509	101900	25038075	2945	2945	2945	2945	9
525	20240509	101800	25011570	2945	2945	2945	2945	0
526	20240509	101700	25011570	2945	2945	2945	2945	0
527	20240509	101600	25011570	2945	2945	2945	2945	20
528	20240509	101500	24952670	2960	2960	2960	2960	0
529	20240509	101400	24952670	2960	2960	2960	2960	0
530	20240509	101300	24952670	2960	2960	2960	2960	0
531	20240509	101200	24952670	2960	2960	2960	2960	1
532	20240509	101100	24949710	2950	2950	2950	2950	0
533	20240509	101000	24949710	2950	2950	2950	2950	0
534	20240509	100900	24949710	2950	2950	2950	2950	0
535	20240509	100800	24949710	2950	2945	2950	2945	105
536	20240509	100700	24640470	2950	2950	2950	2950	230
537	20240509	100600	23961970	2950	2950	2950	2950	0
538	20240509	100500	23961970	2950	2950	2950	2950	484
539	20240509	100400	22534170	2950	2950	2950	2950	0
540	20240509	100300	22534170	2950	2950	2950	2950	0
541	20240509	100200	22534170	2950	2950	2950	2950	0
542	20240509	100100	22534170	2950	2950	2950	2950	0
543	20240509	100000	22534170	2950	2950	2950	2950	150
544	20240509	095900	22091670	2950	2950	2950	2950	0
545	20240509	095800	22091670	2950	2950	2950	2950	0
546	20240509	095700	22091670	2950	2950	2950	2950	20
547	20240509	095600	22032670	2960	2960	2960	2960	1
548	20240509	095500	22029710	2960	2950	2960	2950	163
549	20240509	095400	21548840	2950	2950	2950	2950	670
550	20240509	095300	19572340	2960	2955	2960	2955	20
551	20240509	095200	19513150	2950	2950	2950	2950	0
552	20240509	095100	19513150	2950	2950	2950	2950	0
553	20240509	095000	19513150	2950	2950	2950	2950	0
554	20240509	094900	19513150	2950	2950	2950	2950	0
555	20240509	094800	19513150	2950	2950	2950	2950	0
556	20240509	094700	19513150	2950	2950	2950	2950	0
557	20240509	094600	19513150	2950	2950	2950	2950	0
558	20240509	094500	19513150	2950	2950	2950	2950	9
559	20240509	094400	19486600	2950	2960	2960	2950	412
560	20240509	094300	18271170	2960	2960	2960	2960	3
561	20240509	094200	18262290	2970	2970	2970	2970	0
562	20240509	094100	18262290	2970	2970	2970	2970	0
563	20240509	094000	18262290	2970	2970	2970	2970	0
564	20240509	093900	18262290	2970	2970	2970	2970	1
565	20240509	093800	18259320	2970	2970	2970	2970	0
566	20240509	093700	18259320	2970	2970	2970	2970	0
567	20240509	093600	18259320	2970	2970	2970	2970	0
568	20240509	093500	18259320	2970	2970	2970	2970	0
569	20240509	093400	18259320	2970	2970	2970	2970	0
570	20240509	093300	18259320	2970	2970	2970	2970	0
571	20240509	093200	18259320	2970	2970	2970	2970	0
572	20240509	093100	18259320	2970	2970	2970	2970	0
573	20240509	093000	18259320	2970	2970	2970	2970	1
574	20240509	092900	18256350	2960	2960	2960	2960	0
575	20240509	092800	18256350	2960	2960	2960	2960	0
576	20240509	092700	18256350	2960	2960	2960	2960	0
577	20240509	092600	18256350	2960	2960	2960	2960	4
578	20240509	092500	18244510	2945	2945	2945	2945	0
579	20240509	092400	18244510	2945	2950	2960	2945	309
580	20240509	092300	17332975	2950	2950	2950	2950	0
581	20240509	092200	17332975	2950	2950	2950	2950	0
582	20240509	092100	17332975	2950	2950	2950	2950	7
583	20240509	092000	17312325	2960	2960	2960	2960	0
584	20240509	091900	17312325	2960	2960	2960	2960	2
585	20240509	091800	17306405	2950	2950	2950	2950	59
586	20240509	091700	17132355	2950	2950	2950	2950	0
587	20240509	091600	17132355	2950	2945	2950	2945	138
588	20240509	091500	16725600	2950	2950	2950	2950	10
589	20240509	091400	16696100	2950	2950	2950	2950	504
590	20240509	091300	15209300	2950	2950	2950	2950	0
591	20240509	091200	15209300	2950	2950	2950	2950	0
592	20240509	091100	15209300	2950	2965	2965	2950	1189
593	20240509	091000	11698435	2970	2970	2970	2970	1
594	20240509	090900	11695465	2970	2970	2970	2970	25
595	20240509	090800	11621215	2970	2980	2980	2970	1367
596	20240509	090700	7560535	2985	2985	2985	2985	0
597	20240509	090600	7560535	2985	2985	2985	2985	0
598	20240509	090500	7560535	2985	2995	2995	2985	319
599	20240509	090400	6606210	2985	2985	2985	2985	1063
600	20240509	090300	3433155	2985	2985	2995	2985	202
601	20240509	090200	2830175	2990	2990	2990	2990	64
602	20240509	090100	2638815	2990	2990	2990	2990	0
603	20240509	090000	2638815	2990	2985	2990	2985	884