KissMeData/017000/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	190100	86032290	2970	2970	2970	2970	844
3	20240514	190000	86032290	2970	2970	2970	2970	0
4	20240514	185900	86032290	2970	2970	2970	2970	0
5	20240514	185800	86032290	2970	2970	2970	2970	0
6	20240514	185700	86032290	2970	2970	2970	2970	0
7	20240514	185600	86032290	2970	2970	2970	2970	0
8	20240514	185500	86032290	2970	2970	2970	2970	0
9	20240514	185400	86032290	2970	2970	2970	2970	0
10	20240514	185300	86032290	2970	2970	2970	2970	0
11	20240514	185200	86032290	2970	2970	2970	2970	0
12	20240514	185100	86032290	2970	2970	2970	2970	0
13	20240514	185000	86032290	2970	2970	2970	2970	0
14	20240514	184900	86032290	2970	2970	2970	2970	0
15	20240514	184800	86032290	2970	2970	2970	2970	0
16	20240514	184700	86032290	2970	2970	2970	2970	0
17	20240514	184600	86032290	2970	2970	2970	2970	0
18	20240514	184500	86032290	2970	2970	2970	2970	0
19	20240514	184400	86032290	2970	2970	2970	2970	0
20	20240514	184300	86032290	2970	2970	2970	2970	0
21	20240514	184200	86032290	2970	2970	2970	2970	0
22	20240514	184100	86032290	2970	2970	2970	2970	0
23	20240514	184000	86032290	2970	2970	2970	2970	0
24	20240514	183900	86032290	2970	2970	2970	2970	0
25	20240514	183800	86032290	2970	2970	2970	2970	0
26	20240514	183700	86032290	2970	2970	2970	2970	0
27	20240514	183600	86032290	2970	2970	2970	2970	0
28	20240514	183500	86032290	2970	2970	2970	2970	0
29	20240514	183400	86032290	2970	2970	2970	2970	0
30	20240514	183300	86032290	2970	2970	2970	2970	0
31	20240514	183200	86032290	2970	2970	2970	2970	0
32	20240514	183100	86032290	2970	2970	2970	2970	844
33	20240514	183000	86032290	2970	2970	2970	2970	0
34	20240514	182900	86032290	2970	2970	2970	2970	0
35	20240514	182800	86032290	2970	2970	2970	2970	0
36	20240514	182700	86032290	2970	2970	2970	2970	0
37	20240514	182600	86032290	2970	2970	2970	2970	0
38	20240514	182500	86032290	2970	2970	2970	2970	0
39	20240514	182400	86032290	2970	2970	2970	2970	0
40	20240514	182300	86032290	2970	2970	2970	2970	0
41	20240514	182200	86032290	2970	2970	2970	2970	0
42	20240514	182100	86032290	2970	2970	2970	2970	0
43	20240514	182000	86032290	2970	2970	2970	2970	0
44	20240514	181900	86032290	2970	2970	2970	2970	0
45	20240514	181800	86032290	2970	2970	2970	2970	0
46	20240514	181700	86032290	2970	2970	2970	2970	0
47	20240514	181600	86032290	2970	2970	2970	2970	0
48	20240514	181500	86032290	2970	2970	2970	2970	0
49	20240514	181400	86032290	2970	2970	2970	2970	0
50	20240514	181300	86032290	2970	2970	2970	2970	0
51	20240514	181200	86032290	2970	2970	2970	2970	0
52	20240514	181100	86032290	2970	2970	2970	2970	0
53	20240514	181000	86032290	2970	2970	2970	2970	0
54	20240514	180900	86032290	2970	2970	2970	2970	0
55	20240514	180800	86032290	2970	2970	2970	2970	0
56	20240514	180700	86032290	2970	2970	2970	2970	0
57	20240514	180600	86032290	2970	2970	2970	2970	0
58	20240514	180500	86032290	2970	2970	2970	2970	0
59	20240514	180400	86032290	2970	2970	2970	2970	0
60	20240514	180300	86032290	2970	2970	2970	2970	0
61	20240514	180200	86032290	2970	2970	2970	2970	0
62	20240514	180100	86032290	2970	2970	2970	2970	844
63	20240514	180000	86032290	2970	2970	2970	2970	0
64	20240514	175900	86032290	2970	2970	2970	2970	0
65	20240514	175800	86032290	2970	2970	2970	2970	0
66	20240514	175700	86032290	2970	2970	2970	2970	0
67	20240514	175600	86032290	2970	2970	2970	2970	0
68	20240514	175500	86032290	2970	2970	2970	2970	0
69	20240514	175400	86032290	2970	2970	2970	2970	0
70	20240514	175300	86032290	2970	2970	2970	2970	0
71	20240514	175200	86032290	2970	2970	2970	2970	0
72	20240514	175100	86032290	2970	2970	2970	2970	0
73	20240514	175000	86032290	2970	2970	2970	2970	0
74	20240514	174900	86032290	2970	2970	2970	2970	0
75	20240514	174800	86032290	2970	2970	2970	2970	0
76	20240514	174700	86032290	2970	2970	2970	2970	0
77	20240514	174600	86032290	2970	2970	2970	2970	0
78	20240514	174500	86032290	2970	2970	2970	2970	0
79	20240514	174400	86032290	2970	2970	2970	2970	0
80	20240514	174300	86032290	2970	2970	2970	2970	0
81	20240514	174200	86032290	2970	2970	2970	2970	0
82	20240514	174100	86032290	2970	2970	2970	2970	0
83	20240514	174000	86032290	2970	2970	2970	2970	0
84	20240514	173900	86032290	2970	2970	2970	2970	0
85	20240514	173800	86032290	2970	2970	2970	2970	0
86	20240514	173700	86032290	2970	2970	2970	2970	0
87	20240514	173600	86032290	2970	2970	2970	2970	0
88	20240514	173500	86032290	2970	2970	2970	2970	0
89	20240514	173400	86032290	2970	2970	2970	2970	0
90	20240514	173300	86032290	2970	2970	2970	2970	0
91	20240514	173200	86032290	2970	2970	2970	2970	0
92	20240514	173100	86032290	2970	2970	2970	2970	844
93	20240514	173000	86032290	2970	2970	2970	2970	0
94	20240514	172900	86032290	2970	2970	2970	2970	0
95	20240514	172800	86032290	2970	2970	2970	2970	0
96	20240514	172700	86032290	2970	2970	2970	2970	0
97	20240514	172600	86032290	2970	2970	2970	2970	0
98	20240514	172500	86032290	2970	2970	2970	2970	0
99	20240514	172400	86032290	2970	2970	2970	2970	0
100	20240514	172300	86032290	2970	2970	2970	2970	0
101	20240514	172200	86032290	2970	2970	2970	2970	0
102	20240514	172100	86032290	2970	2970	2970	2970	0
103	20240514	172000	86032290	2970	2970	2970	2970	0
104	20240514	171900	86032290	2970	2970	2970	2970	0
105	20240514	171800	86032290	2970	2970	2970	2970	0
106	20240514	171700	86032290	2970	2970	2970	2970	0
107	20240514	171600	86032290	2970	2970	2970	2970	0
108	20240514	171500	86032290	2970	2970	2970	2970	0
109	20240514	171400	86032290	2970	2970	2970	2970	0
110	20240514	171300	86032290	2970	2970	2970	2970	0
111	20240514	171200	86032290	2970	2970	2970	2970	0
112	20240514	171100	86032290	2970	2970	2970	2970	0
113	20240514	171000	86032290	2970	2970	2970	2970	0
114	20240514	170900	86032290	2970	2970	2970	2970	0
115	20240514	170800	86032290	2970	2970	2970	2970	0
116	20240514	170700	86032290	2970	2970	2970	2970	0
117	20240514	170600	86032290	2970	2970	2970	2970	0
118	20240514	170500	86032290	2970	2970	2970	2970	0
119	20240514	170400	86032290	2970	2970	2970	2970	0
120	20240514	170300	86032290	2970	2970	2970	2970	0
121	20240514	170200	86032290	2970	2970	2970	2970	0
122	20240514	170100	86032290	2970	2970	2970	2970	844
123	20240514	170000	86032290	2970	2970	2970	2970	0
124	20240514	165900	86032290	2970	2970	2970	2970	0
125	20240514	165800	86032290	2970	2970	2970	2970	0
126	20240514	165700	86032290	2970	2970	2970	2970	0
127	20240514	165600	86032290	2970	2970	2970	2970	0
128	20240514	165500	86032290	2970	2970	2970	2970	0
129	20240514	165400	86032290	2970	2970	2970	2970	0
130	20240514	165300	86032290	2970	2970	2970	2970	0
131	20240514	165200	86032290	2970	2970	2970	2970	0
132	20240514	165100	86032290	2970	2970	2970	2970	0
133	20240514	165000	86032290	2970	2970	2970	2970	0
134	20240514	164900	86032290	2970	2970	2970	2970	0
135	20240514	164800	86032290	2970	2970	2970	2970	0
136	20240514	164700	86032290	2970	2970	2970	2970	0
137	20240514	164600	86032290	2970	2970	2970	2970	0
138	20240514	164500	86032290	2970	2970	2970	2970	0
139	20240514	164400	86032290	2970	2970	2970	2970	0
140	20240514	164300	86032290	2970	2970	2970	2970	0
141	20240514	164200	86032290	2970	2970	2970	2970	0
142	20240514	164100	86032290	2970	2970	2970	2970	0
143	20240514	164000	86032290	2970	2970	2970	2970	0
144	20240514	163900	86032290	2970	2970	2970	2970	0
145	20240514	163800	86032290	2970	2970	2970	2970	0
146	20240514	163700	86032290	2970	2970	2970	2970	0
147	20240514	163600	86032290	2970	2970	2970	2970	0
148	20240514	163500	86032290	2970	2970	2970	2970	0
149	20240514	163400	86032290	2970	2970	2970	2970	0
150	20240514	163300	86032290	2970	2970	2970	2970	0
151	20240514	163200	86032290	2970	2970	2970	2970	0
152	20240514	163100	86032290	2970	2970	2970	2970	844
153	20240514	163000	86032290	2970	2970	2970	2970	0
154	20240514	162900	86032290	2970	2970	2970	2970	0
155	20240514	162800	86032290	2970	2970	2970	2970	0
156	20240514	162700	86032290	2970	2970	2970	2970	0
157	20240514	162600	86032290	2970	2970	2970	2970	0
158	20240514	162500	86032290	2970	2970	2970	2970	0
159	20240514	162400	86032290	2970	2970	2970	2970	0
160	20240514	162300	86032290	2970	2970	2970	2970	0
161	20240514	162200	86032290	2970	2970	2970	2970	0
162	20240514	162100	86032290	2970	2970	2970	2970	0
163	20240514	162000	86032290	2970	2970	2970	2970	0
164	20240514	161900	86032290	2970	2970	2970	2970	0
165	20240514	161800	86032290	2970	2970	2970	2970	0
166	20240514	161700	86032290	2970	2970	2970	2970	0
167	20240514	161600	86032290	2970	2970	2970	2970	0
168	20240514	161500	86032290	2970	2970	2970	2970	0
169	20240514	161400	86032290	2970	2970	2970	2970	0
170	20240514	161300	86032290	2970	2970	2970	2970	0
171	20240514	161200	86032290	2970	2970	2970	2970	0
172	20240514	161100	86032290	2970	2970	2970	2970	0
173	20240514	161000	86032290	2970	2970	2970	2970	0
174	20240514	160900	86032290	2970	2970	2970	2970	0
175	20240514	160800	86032290	2970	2970	2970	2970	0
176	20240514	160700	86032290	2970	2970	2970	2970	0
177	20240514	160600	86032290	2970	2970	2970	2970	0
178	20240514	160500	86032290	2970	2970	2970	2970	0
179	20240514	160400	86032290	2970	2970	2970	2970	0
180	20240514	160300	86032290	2970	2970	2970	2970	0
181	20240514	160200	86032290	2970	2970	2970	2970	0
182	20240514	160100	86032290	2970	2970	2970	2970	844
183	20240514	160000	86032290	2970	2970	2970	2970	0
184	20240514	155900	86032290	2970	2970	2970	2970	0
185	20240514	155800	86032290	2970	2970	2970	2970	0
186	20240514	155700	86032290	2970	2970	2970	2970	0
187	20240514	155600	86032290	2970	2970	2970	2970	0
188	20240514	155500	86032290	2970	2970	2970	2970	0
189	20240514	155400	86032290	2970	2970	2970	2970	0
190	20240514	155300	86032290	2970	2970	2970	2970	0
191	20240514	155200	86032290	2970	2970	2970	2970	0
192	20240514	155100	86032290	2970	2970	2970	2970	0
193	20240514	155000	86032290	2970	2970	2970	2970	0
194	20240514	154900	86032290	2970	2970	2970	2970	0
195	20240514	154800	86032290	2970	2970	2970	2970	0
196	20240514	154700	86032290	2970	2970	2970	2970	0
197	20240514	154600	86032290	2970	2970	2970	2970	0
198	20240514	154500	86032290	2970	2970	2970	2970	0
199	20240514	154400	86032290	2970	2970	2970	2970	0
200	20240514	154300	86032290	2970	2970	2970	2970	0
201	20240514	154200	86032290	2970	2970	2970	2970	0
202	20240514	154100	86032290	2970	2970	2970	2970	0
203	20240514	154000	86032290	2970	2970	2970	2970	0
204	20240514	153900	86032290	2970	2970	2970	2970	0
205	20240514	153800	86032290	2970	2970	2970	2970	0
206	20240514	153700	86032290	2970	2970	2970	2970	0
207	20240514	153600	86032290	2970	2970	2970	2970	0
208	20240514	153500	86032290	2970	2970	2970	2970	0
209	20240514	153400	86032290	2970	2970	2970	2970	0
210	20240514	153300	86032290	2970	2970	2970	2970	0
211	20240514	153200	86032290	2970	2970	2970	2970	0
212	20240514	153100	86032290	2970	2970	2970	2970	844
213	20240514	153000	86032290	2970	2970	2970	2970	844
214	20240514	152900	83525610	2995	2995	2995	2995	0
215	20240514	152800	83525610	2995	2995	2995	2995	0
216	20240514	152700	83525610	2995	2995	2995	2995	0
217	20240514	152600	83525610	2995	2995	2995	2995	0
218	20240514	152500	83525610	2995	2995	2995	2995	0
219	20240514	152400	83525610	2995	2995	2995	2995	0
220	20240514	152300	83525610	2995	2995	2995	2995	0
221	20240514	152200	83525610	2995	2995	2995	2995	0
222	20240514	152100	83525610	2995	2995	2995	2995	0
223	20240514	152000	83525610	2995	2995	2995	2995	0
224	20240514	151900	83525610	2995	2995	2995	2995	14
225	20240514	151800	83483680	2995	2995	3000	2995	505
226	20240514	151700	81969155	2995	2995	2995	2995	91
227	20240514	151600	81696610	3000	3000	3000	3000	0
228	20240514	151500	81696610	3000	2975	3000	2975	209
229	20240514	151400	81074810	2980	2980	2980	2980	28
230	20240514	151300	80991370	2980	2980	2980	2980	0
231	20240514	151200	80991370	2980	2980	2980	2980	0
232	20240514	151100	80991370	2980	2980	2980	2980	0
233	20240514	151000	80991370	2980	2980	2980	2980	102
234	20240514	150900	80687410	2970	2970	2970	2970	0
235	20240514	150800	80687410	2970	2970	2970	2970	0
236	20240514	150700	80687410	2970	2970	2970	2970	0
237	20240514	150600	80687410	2970	2980	2980	2970	4834
238	20240514	150500	66328040	2985	2985	2985	2985	7
239	20240514	150400	66307145	2985	2985	2985	2985	0
240	20240514	150300	66307145	2985	2985	2985	2985	0
241	20240514	150200	66307145	2985	2985	2985	2985	0
242	20240514	150100	66307145	2985	2985	2985	2985	0
243	20240514	150000	66307145	2985	2985	2985	2985	0
244	20240514	145900	66307145	2985	2985	2985	2985	50
245	20240514	145800	66157895	2980	2980	2980	2980	0
246	20240514	145700	66157895	2980	2980	2980	2980	0
247	20240514	145600	66157895	2980	2980	2980	2980	0
248	20240514	145500	66157895	2980	2980	2980	2980	0
249	20240514	145400	66157895	2980	2980	2980	2980	0
250	20240514	145300	66157895	2980	2980	2980	2980	0
251	20240514	145200	66157895	2980	2980	2980	2980	0
252	20240514	145100	66157895	2980	2980	2980	2980	0
253	20240514	145000	66157895	2980	2980	2980	2980	0
254	20240514	144900	66157895	2980	2980	2980	2980	0
255	20240514	144800	66157895	2980	2980	2980	2980	670
256	20240514	144700	64161295	2985	2985	2985	2985	0
257	20240514	144600	64161295	2985	2995	2995	2985	1499
258	20240514	144500	59685780	3000	3000	3000	3000	5
259	20240514	144400	59670780	2990	2990	2990	2990	0
260	20240514	144300	59670780	2990	2990	2990	2990	0
261	20240514	144200	59670780	2990	2990	2990	2990	0
262	20240514	144100	59670780	2990	2990	2990	2990	0
263	20240514	144000	59670780	2990	2990	2990	2990	0
264	20240514	143900	59670780	2990	2990	2990	2990	0
265	20240514	143800	59670780	2990	2990	2990	2990	0
266	20240514	143700	59670780	2990	2990	2990	2990	0
267	20240514	143600	59670780	2990	2990	2990	2990	0
268	20240514	143500	59670780	2990	2990	2990	2990	0
269	20240514	143400	59670780	2990	2990	2990	2990	0
270	20240514	143300	59670780	2990	2990	2990	2990	922
271	20240514	143200	56914000	2990	2990	2990	2990	0
272	20240514	143100	56914000	2990	2990	2990	2990	0
273	20240514	143000	56914000	2990	2990	2990	2990	0
274	20240514	142900	56914000	2990	2990	2990	2990	0
275	20240514	142800	56914000	2990	2990	2990	2990	0
276	20240514	142700	56914000	2990	2990	2990	2990	0
277	20240514	142600	56914000	2990	2990	2990	2990	0
278	20240514	142500	56914000	2990	2990	2990	2990	0
279	20240514	142400	56914000	2990	2990	2990	2990	0
280	20240514	142300	56914000	2990	2990	2990	2990	0
281	20240514	142200	56914000	2990	2990	2990	2990	0
282	20240514	142100	56914000	2990	2990	2990	2990	0
283	20240514	142000	56914000	2990	2990	2990	2990	0
284	20240514	141900	56914000	2990	2990	2990	2990	0
285	20240514	141800	56914000	2990	2990	2990	2990	0
286	20240514	141700	56914000	2990	2990	2990	2990	0
287	20240514	141600	56914000	2990	2990	2990	2990	0
288	20240514	141500	56914000	2990	2990	2990	2990	0
289	20240514	141400	56914000	2990	2990	2990	2990	0
290	20240514	141300	56914000	2990	2990	2990	2990	29
291	20240514	141200	56827290	2990	2990	2990	2990	0
292	20240514	141100	56827290	2990	2990	2990	2990	30
293	20240514	141000	56737590	2990	2990	2990	2990	0
294	20240514	140900	56737590	2990	2990	2990	2990	17
295	20240514	140800	56686760	3015	3015	3015	3015	0
296	20240514	140700	56686760	3015	3015	3015	3015	0
297	20240514	140600	56686760	3015	3015	3015	3015	0
298	20240514	140500	56686760	3015	3015	3015	3015	0
299	20240514	140400	56686760	3015	3015	3015	3015	0
300	20240514	140300	56686760	3015	3015	3015	3015	0
301	20240514	140200	56686760	3015	3015	3015	3015	0
302	20240514	140100	56686760	3015	3015	3015	3015	0
303	20240514	140000	56686760	3015	3015	3015	3015	0
304	20240514	135900	56686760	3015	3015	3015	3015	0
305	20240514	135800	56686760	3015	3015	3015	3015	1
306	20240514	135700	56683745	3015	3015	3015	3015	0
307	20240514	135600	56683745	3015	3015	3015	3015	0
308	20240514	135500	56683745	3015	3015	3015	3015	0
309	20240514	135400	56683745	3015	3015	3015	3015	1
310	20240514	135300	56680730	3010	3010	3010	3010	0
311	20240514	135200	56680730	3010	3010	3010	3010	0
312	20240514	135100	56680730	3010	3010	3010	3010	0
313	20240514	135000	56680730	3010	3010	3010	3010	0
314	20240514	134900	56680730	3010	3010	3010	3010	0
315	20240514	134800	56680730	3010	3010	3010	3010	0
316	20240514	134700	56680730	3010	3010	3010	3010	0
317	20240514	134600	56680730	3010	3010	3010	3010	0
318	20240514	134500	56680730	3010	3010	3010	3010	0
319	20240514	134400	56680730	3010	3010	3010	3010	0
320	20240514	134300	56680730	3010	3010	3010	3010	0
321	20240514	134200	56680730	3010	3010	3010	3010	0
322	20240514	134100	56680730	3010	3010	3010	3010	0
323	20240514	134000	56680730	3010	3010	3010	3010	33
324	20240514	133900	56581400	3010	3010	3010	3010	0
325	20240514	133800	56581400	3010	3010	3010	3010	0
326	20240514	133700	56581400	3010	3010	3010	3010	0
327	20240514	133600	56581400	3010	3010	3010	3010	0
328	20240514	133500	56581400	3010	3010	3010	3010	0
329	20240514	133400	56581400	3010	3010	3010	3010	0
330	20240514	133300	56581400	3010	3010	3010	3010	0
331	20240514	133200	56581400	3010	3010	3010	3010	0
332	20240514	133100	56581400	3010	3010	3010	3010	0
333	20240514	133000	56581400	3010	3010	3010	3010	0
334	20240514	132900	56581400	3010	3010	3010	3010	244
335	20240514	132800	55846960	3010	3010	3010	3010	0
336	20240514	132700	55846960	3010	3010	3010	3010	0
337	20240514	132600	55846960	3010	3010	3010	3010	0
338	20240514	132500	55846960	3010	3010	3010	3010	0
339	20240514	132400	55846960	3010	3010	3010	3010	0
340	20240514	132300	55846960	3010	3010	3010	3010	0
341	20240514	132200	55846960	3010	3010	3010	3010	0
342	20240514	132100	55846960	3010	3010	3010	3010	0
343	20240514	132000	55846960	3010	3010	3010	3010	0
344	20240514	131900	55846960	3010	3010	3010	3010	0
345	20240514	131800	55846960	3010	3010	3010	3010	0
346	20240514	131700	55846960	3010	3010	3010	3010	0
347	20240514	131600	55846960	3010	3010	3010	3010	0
348	20240514	131500	55846960	3010	3010	3010	3010	0
349	20240514	131400	55846960	3010	3010	3010	3010	0
350	20240514	131300	55846960	3010	3010	3010	3010	0
351	20240514	131200	55846960	3010	3010	3010	3010	0
352	20240514	131100	55846960	3010	3010	3010	3010	0
353	20240514	131000	55846960	3010	3010	3010	3010	0
354	20240514	130900	55846960	3010	3010	3010	3010	0
355	20240514	130800	55846960	3010	3010	3010	3010	0
356	20240514	130700	55846960	3010	3010	3010	3010	0
357	20240514	130600	55846960	3010	3010	3010	3010	0
358	20240514	130500	55846960	3010	3010	3010	3010	0
359	20240514	130400	55846960	3010	3010	3010	3010	0
360	20240514	130300	55846960	3010	3010	3010	3010	0
361	20240514	130200	55846960	3010	3010	3010	3010	0
362	20240514	130100	55846960	3010	3010	3010	3010	0
363	20240514	130000	55846960	3010	3010	3010	3010	0
364	20240514	125900	55846960	3010	3010	3010	3010	0
365	20240514	125800	55846960	3010	3010	3010	3010	0
366	20240514	125700	55846960	3010	3010	3010	3010	0
367	20240514	125600	55846960	3010	3010	3010	3010	517
368	20240514	125500	54290790	3010	3010	3010	3010	0
369	20240514	125400	54290790	3010	3010	3010	3010	0
370	20240514	125300	54290790	3010	3010	3010	3010	0
371	20240514	125200	54290790	3010	3010	3010	3010	5
372	20240514	125100	54275740	3010	3010	3010	3010	0
373	20240514	125000	54275740	3010	3010	3010	3010	0
374	20240514	124900	54275740	3010	3010	3010	3010	0
375	20240514	124800	54275740	3010	3010	3010	3010	0
376	20240514	124700	54275740	3010	3010	3010	3010	0
377	20240514	124600	54275740	3010	3010	3010	3010	5
378	20240514	124500	54260690	3010	3010	3010	3010	0
379	20240514	124400	54260690	3010	3010	3010	3010	0
380	20240514	124300	54260690	3010	3010	3010	3010	0
381	20240514	124200	54260690	3010	3010	3010	3010	0
382	20240514	124100	54260690	3010	3010	3010	3010	0
383	20240514	124000	54260690	3010	3010	3010	3010	0
384	20240514	123900	54260690	3010	3010	3010	3010	0
385	20240514	123800	54260690	3010	3010	3010	3010	15
386	20240514	123700	54215540	2990	2990	2990	2990	0
387	20240514	123600	54215540	2990	2990	2990	2990	0
388	20240514	123500	54215540	2990	2990	2990	2990	0
389	20240514	123400	54215540	2990	2990	2990	2990	11
390	20240514	123300	54182650	2990	2990	2990	2990	0
391	20240514	123200	54182650	2990	3000	3000	2990	100
392	20240514	123100	53883125	3000	3000	3000	3000	0
393	20240514	123000	53883125	3000	3000	3000	3000	0
394	20240514	122900	53883125	3000	3000	3000	3000	0
395	20240514	122800	53883125	3000	3000	3000	3000	0
396	20240514	122700	53883125	3000	3000	3000	3000	0
397	20240514	122600	53883125	3000	3000	3000	3000	0
398	20240514	122500	53883125	3000	3000	3000	3000	0
399	20240514	122400	53883125	3000	3000	3000	3000	0
400	20240514	122300	53883125	3000	3000	3000	3000	0
401	20240514	122200	53883125	3000	3000	3000	3000	0
402	20240514	122100	53883125	3000	3000	3000	3000	0
403	20240514	122000	53883125	3000	3000	3000	3000	0
404	20240514	121900	53883125	3000	3000	3000	3000	0
405	20240514	121800	53883125	3000	3000	3000	3000	0
406	20240514	121700	53883125	3000	3000	3000	3000	0
407	20240514	121600	53883125	3000	3000	3000	3000	0
408	20240514	121500	53883125	3000	3000	3000	3000	0
409	20240514	121400	53883125	3000	3000	3000	3000	0
410	20240514	121300	53883125	3000	3000	3000	3000	0
411	20240514	121200	53883125	3000	3000	3000	3000	0
412	20240514	121100	53883125	3000	3000	3000	3000	0
413	20240514	121000	53883125	3000	3000	3000	3000	0
414	20240514	120900	53883125	3000	3000	3000	3000	0
415	20240514	120800	53883125	3000	3000	3000	3000	0
416	20240514	120700	53883125	3000	3000	3000	3000	0
417	20240514	120600	53883125	3000	3000	3000	3000	0
418	20240514	120500	53883125	3000	3000	3000	3000	0
419	20240514	120400	53883125	3000	3000	3000	3000	100
420	20240514	120300	53583125	3025	3025	3025	3025	0
421	20240514	120200	53583125	3025	3025	3025	3025	0
422	20240514	120100	53583125	3025	3025	3025	3025	0
423	20240514	120000	53583125	3025	3025	3025	3025	0
424	20240514	115900	53583125	3025	3025	3025	3025	0
425	20240514	115800	53583125	3025	3025	3025	3025	0
426	20240514	115700	53583125	3025	3025	3025	3025	0
427	20240514	115600	53583125	3025	3025	3025	3025	0
428	20240514	115500	53583125	3025	3025	3025	3025	0
429	20240514	115400	53583125	3025	3025	3025	3025	0
430	20240514	115300	53583125	3025	3025	3025	3025	0
431	20240514	115200	53583125	3025	3025	3025	3025	120
432	20240514	115100	53220125	2980	2980	2980	2980	0
433	20240514	115000	53220125	2980	2980	2980	2980	0
434	20240514	114900	53220125	2980	3015	3015	2980	292
435	20240514	114800	52344890	3015	3020	3020	3015	16
436	20240514	114700	52296595	3020	3020	3020	3020	0
437	20240514	114600	52296595	3020	3020	3020	3020	0
438	20240514	114500	52296595	3020	3020	3020	3020	0
439	20240514	114400	52296595	3020	3020	3020	3020	0
440	20240514	114300	52296595	3020	3020	3020	3020	0
441	20240514	114200	52296595	3020	3020	3020	3020	0
442	20240514	114100	52296595	3020	3020	3020	3020	0
443	20240514	114000	52296595	3020	3020	3020	3020	0
444	20240514	113900	52296595	3020	3020	3020	3020	0
445	20240514	113800	52296595	3020	3020	3020	3020	0
446	20240514	113700	52296595	3020	3020	3020	3020	0
447	20240514	113600	52296595	3020	3020	3020	3020	0
448	20240514	113500	52296595	3020	3020	3020	3020	0
449	20240514	113400	52296595	3020	3020	3020	3020	0
450	20240514	113300	52296595	3020	3020	3020	3020	0
451	20240514	113200	52296595	3020	3020	3020	3020	5
452	20240514	113100	52281495	3025	3025	3025	3025	410
453	20240514	113000	51041245	3025	3025	3025	3025	0
454	20240514	112900	51041245	3025	3025	3025	3025	0
455	20240514	112800	51041245	3025	3025	3025	3025	0
456	20240514	112700	51041245	3025	3025	3025	3025	0
457	20240514	112600	51041245	3025	3025	3025	3025	0
458	20240514	112500	51041245	3025	3025	3025	3025	0
459	20240514	112400	51041245	3025	3025	3025	3025	0
460	20240514	112300	51041245	3025	3025	3025	3025	0
461	20240514	112200	51041245	3025	3030	3030	3025	6
462	20240514	112100	51023090	3030	3030	3030	3030	0
463	20240514	112000	51023090	3030	3030	3030	3030	16
464	20240514	111900	50974610	3030	3030	3030	3030	0
465	20240514	111800	50974610	3030	3030	3030	3030	0
466	20240514	111700	50974610	3030	3030	3030	3030	0
467	20240514	111600	50974610	3030	3045	3045	3030	311
468	20240514	111500	50027765	3050	3040	3050	3040	365
469	20240514	111400	48917945	3025	3035	3035	3025	402
470	20240514	111300	47701875	3020	3020	3020	3020	0
471	20240514	111200	47701875	3020	3020	3020	3020	0
472	20240514	111100	47701875	3020	3020	3020	3020	0
473	20240514	111000	47701875	3020	3020	3020	3020	0
474	20240514	110900	47701875	3020	3020	3020	3020	0
475	20240514	110800	47701875	3020	3050	3055	3020	158
476	20240514	110700	47220780	3040	2980	3070	2980	8011
477	20240514	110600	23143635	2970	2970	2970	2970	100
478	20240514	110500	22846635	2980	2980	2980	2980	0
479	20240514	110400	22846635	2980	2980	2980	2980	0
480	20240514	110300	22846635	2980	2980	2980	2980	0
481	20240514	110200	22846635	2980	2980	2980	2980	10
482	20240514	110100	22816835	2970	2970	2970	2970	0
483	20240514	110000	22816835	2970	2970	2970	2970	0
484	20240514	105900	22816835	2970	2970	2970	2970	0
485	20240514	105800	22816835	2970	2970	2970	2970	0
486	20240514	105700	22816835	2970	2970	2970	2970	0
487	20240514	105600	22816835	2970	2970	2970	2970	0
488	20240514	105500	22816835	2970	2970	2970	2970	0
489	20240514	105400	22816835	2970	2970	2970	2970	0
490	20240514	105300	22816835	2970	2970	2970	2970	0
491	20240514	105200	22816835	2970	2970	2970	2970	5
492	20240514	105100	22801985	2980	2980	2980	2980	0
493	20240514	105000	22801985	2980	2980	2980	2980	0
494	20240514	104900	22801985	2980	2980	2980	2980	0
495	20240514	104800	22801985	2980	2980	2980	2980	0
496	20240514	104700	22801985	2980	2980	2980	2980	0
497	20240514	104600	22801985	2980	2980	2980	2980	0
498	20240514	104500	22801985	2980	2980	2980	2980	0
499	20240514	104400	22801985	2980	2980	2980	2980	0
500	20240514	104300	22801985	2980	2980	2980	2980	0
501	20240514	104200	22801985	2980	2980	2980	2980	0
502	20240514	104100	22801985	2980	2980	2980	2980	0
503	20240514	104000	22801985	2980	2980	2980	2980	5
504	20240514	103900	22787085	2980	2980	2980	2980	0
505	20240514	103800	22787085	2980	2980	2980	2980	0
506	20240514	103700	22787085	2980	2980	2980	2980	0
507	20240514	103600	22787085	2980	2980	2980	2980	0
508	20240514	103500	22787085	2980	2980	2980	2980	0
509	20240514	103400	22787085	2980	2980	2980	2980	1
510	20240514	103300	22784105	2980	2980	2980	2980	0
511	20240514	103200	22784105	2980	2980	2980	2980	0
512	20240514	103100	22784105	2980	2980	2980	2980	0
513	20240514	103000	22784105	2980	2980	2980	2980	20
514	20240514	102900	22724505	2980	2980	2980	2980	0
515	20240514	102800	22724505	2980	2980	2980	2980	0
516	20240514	102700	22724505	2980	2980	2980	2980	0
517	20240514	102600	22724505	2980	2980	2980	2980	1
518	20240514	102500	22721525	2980	2980	2980	2980	0
519	20240514	102400	22721525	2980	2980	2980	2980	0
520	20240514	102300	22721525	2980	2980	2980	2980	0
521	20240514	102200	22721525	2980	2980	2980	2980	0
522	20240514	102100	22721525	2980	2980	2980	2980	0
523	20240514	102000	22721525	2980	2980	2980	2980	0
524	20240514	101900	22721525	2980	2975	2980	2970	566
525	20240514	101800	21040405	2985	2985	2985	2985	0
526	20240514	101700	21040405	2985	2985	2985	2985	0
527	20240514	101600	21040405	2985	2985	2985	2985	0
528	20240514	101500	21040405	2985	2985	2985	2985	0
529	20240514	101400	21040405	2985	2985	2985	2985	0
530	20240514	101300	21040405	2985	2985	2985	2985	0
531	20240514	101200	21040405	2985	2985	2985	2985	2
532	20240514	101100	21034435	2975	2975	2975	2975	0
533	20240514	101000	21034435	2975	2975	2975	2975	0
534	20240514	100900	21034435	2975	2985	2985	2975	552
535	20240514	100800	19392075	2985	2985	2985	2985	0
536	20240514	100700	19392075	2985	2985	2985	2985	0
537	20240514	100600	19392075	2985	2985	2985	2985	0
538	20240514	100500	19392075	2985	2985	2985	2985	78
539	20240514	100400	19159245	2985	2985	2985	2985	1
540	20240514	100300	19156260	2980	2980	2980	2980	199
541	20240514	100200	18563240	2975	2975	2975	2975	1591
542	20240514	100100	13830015	2975	2975	2975	2975	173
543	20240514	100000	13315340	2970	2970	2970	2970	0
544	20240514	095900	13315340	2970	2970	2970	2970	0
545	20240514	095800	13315340	2970	2970	2970	2970	699
546	20240514	095700	11239310	2990	2990	2990	2990	0
547	20240514	095600	11239310	2990	2990	2990	2990	0
548	20240514	095500	11239310	2990	2990	2990	2990	0
549	20240514	095400	11239310	2990	2990	2990	2990	1
550	20240514	095300	11236320	2990	2990	2990	2990	2
551	20240514	095200	11230340	2970	2970	2970	2970	0
552	20240514	095100	11230340	2970	2970	2970	2970	0
553	20240514	095000	11230340	2970	2970	2970	2970	0
554	20240514	094900	11230340	2970	2970	2970	2970	0
555	20240514	094800	11230340	2970	2970	2970	2970	0
556	20240514	094700	11230340	2970	2970	2970	2970	0
557	20240514	094600	11230340	2970	2970	2970	2970	0
558	20240514	094500	11230340	2970	2970	2970	2970	0
559	20240514	094400	11230340	2970	2970	2970	2970	0
560	20240514	094300	11230340	2970	2970	2970	2970	46
561	20240514	094200	11093720	2970	2970	2970	2970	0
562	20240514	094100	11093720	2970	2980	2980	2970	127
563	20240514	094000	10716490	2980	2980	2980	2980	0
564	20240514	093900	10716490	2980	2980	2980	2980	0
565	20240514	093800	10716490	2980	2980	2980	2980	281
566	20240514	093700	9879110	2980	2980	2980	2980	0
567	20240514	093600	9879110	2980	2980	2980	2980	0
568	20240514	093500	9879110	2980	2980	2980	2980	0
569	20240514	093400	9879110	2980	2980	2980	2980	0
570	20240514	093300	9879110	2980	2980	2980	2980	0
571	20240514	093200	9879110	2980	2980	2980	2980	0
572	20240514	093100	9879110	2980	2980	2980	2980	0
573	20240514	093000	9879110	2980	2980	2980	2980	0
574	20240514	092900	9879110	2980	2980	2980	2980	27
575	20240514	092800	9798650	2990	2990	2990	2990	5
576	20240514	092700	9783700	2980	2980	2980	2980	0
577	20240514	092600	9783700	2980	2980	2980	2980	0
578	20240514	092500	9783700	2980	2980	2980	2980	0
579	20240514	092400	9783700	2980	2980	2980	2980	0
580	20240514	092300	9783700	2980	2980	2980	2980	0
581	20240514	092200	9783700	2980	2980	2980	2980	0
582	20240514	092100	9783700	2980	2980	2980	2980	2
583	20240514	092000	9777740	2995	2995	2995	2995	0
584	20240514	091900	9777740	2995	2995	2995	2995	7
585	20240514	091800	9756775	2995	2995	2995	2995	30
586	20240514	091700	9666925	2990	2990	2990	2990	0
587	20240514	091600	9666925	2990	2990	2990	2990	0
588	20240514	091500	9666925	2990	2990	2990	2990	2613
589	20240514	091400	1854055	2990	2990	2990	2990	0
590	20240514	091300	1854055	2990	2990	2990	2990	79
591	20240514	091200	1617845	2990	2990	2990	2990	0
592	20240514	091100	1617845	2990	2990	2990	2990	20
593	20240514	091000	1558045	3000	3000	3000	3000	0
594	20240514	090900	1558045	3000	3000	3000	3000	15
595	20240514	090800	1513045	2990	2990	2990	2990	50
596	20240514	090700	1363545	2990	2990	2990	2990	0
597	20240514	090600	1363545	2990	2990	2990	2990	0
598	20240514	090500	1363545	2990	2990	2990	2990	0
599	20240514	090400	1363545	2990	2990	2990	2990	248
600	20240514	090300	622025	3000	3000	3000	3000	0
601	20240514	090200	622025	3000	3000	3000	3000	0
602	20240514	090100	622025	3000	3000	3000	3000	0
603	20240514	090000	622025	3000	3005	3005	3000	207