KissMeData/003100/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	183900	156995030	17760	17760	17760	17760	253
3	20240513	183800	156995030	17760	17760	17760	17760	0
4	20240513	183700	156995030	17760	17760	17760	17760	0
5	20240513	183600	156995030	17760	17760	17760	17760	0
6	20240513	183500	156995030	17760	17760	17760	17760	0
7	20240513	183400	156995030	17760	17760	17760	17760	0
8	20240513	183300	156995030	17760	17760	17760	17760	0
9	20240513	183200	156995030	17760	17760	17760	17760	0
10	20240513	183100	156995030	17760	17760	17760	17760	0
11	20240513	183000	156995030	17760	17760	17760	17760	0
12	20240513	182900	156995030	17760	17760	17760	17760	0
13	20240513	182800	156995030	17760	17760	17760	17760	0
14	20240513	182700	156995030	17760	17760	17760	17760	0
15	20240513	182600	156995030	17760	17760	17760	17760	0
16	20240513	182500	156995030	17760	17760	17760	17760	0
17	20240513	182400	156995030	17760	17760	17760	17760	0
18	20240513	182300	156995030	17760	17760	17760	17760	0
19	20240513	182200	156995030	17760	17760	17760	17760	0
20	20240513	182100	156995030	17760	17760	17760	17760	0
21	20240513	182000	156995030	17760	17760	17760	17760	0
22	20240513	181900	156995030	17760	17760	17760	17760	0
23	20240513	181800	156995030	17760	17760	17760	17760	0
24	20240513	181700	156995030	17760	17760	17760	17760	0
25	20240513	181600	156995030	17760	17760	17760	17760	0
26	20240513	181500	156995030	17760	17760	17760	17760	0
27	20240513	181400	156995030	17760	17760	17760	17760	0
28	20240513	181300	156995030	17760	17760	17760	17760	0
29	20240513	181200	156995030	17760	17760	17760	17760	0
30	20240513	181100	156995030	17760	17760	17760	17760	0
31	20240513	181000	156995030	17760	17760	17760	17760	0
32	20240513	180900	156995030	17760	17760	17760	17760	253
33	20240513	180800	156995030	17760	17760	17760	17760	0
34	20240513	180700	156995030	17760	17760	17760	17760	0
35	20240513	180600	156995030	17760	17760	17760	17760	0
36	20240513	180500	156995030	17760	17760	17760	17760	0
37	20240513	180400	156995030	17760	17760	17760	17760	0
38	20240513	180300	156995030	17760	17760	17760	17760	0
39	20240513	180200	156995030	17760	17760	17760	17760	0
40	20240513	180100	156995030	17760	17760	17760	17760	0
41	20240513	180000	156995030	17760	17760	17760	17760	0
42	20240513	175900	156995030	17760	17760	17760	17760	0
43	20240513	175800	156995030	17760	17760	17760	17760	0
44	20240513	175700	156995030	17760	17760	17760	17760	0
45	20240513	175600	156995030	17760	17760	17760	17760	0
46	20240513	175500	156995030	17760	17760	17760	17760	0
47	20240513	175400	156995030	17760	17760	17760	17760	0
48	20240513	175300	156995030	17760	17760	17760	17760	0
49	20240513	175200	156995030	17760	17760	17760	17760	0
50	20240513	175100	156995030	17760	17760	17760	17760	0
51	20240513	175000	156995030	17760	17760	17760	17760	0
52	20240513	174900	156995030	17760	17760	17760	17760	0
53	20240513	174800	156995030	17760	17760	17760	17760	0
54	20240513	174700	156995030	17760	17760	17760	17760	0
55	20240513	174600	156995030	17760	17760	17760	17760	0
56	20240513	174500	156995030	17760	17760	17760	17760	0
57	20240513	174400	156995030	17760	17760	17760	17760	0
58	20240513	174300	156995030	17760	17760	17760	17760	0
59	20240513	174200	156995030	17760	17760	17760	17760	0
60	20240513	174100	156995030	17760	17760	17760	17760	0
61	20240513	174000	156995030	17760	17760	17760	17760	0
62	20240513	173900	156995030	17760	17760	17760	17760	253
63	20240513	173800	156995030	17760	17760	17760	17760	0
64	20240513	173700	156995030	17760	17760	17760	17760	0
65	20240513	173600	156995030	17760	17760	17760	17760	0
66	20240513	173500	156995030	17760	17760	17760	17760	0
67	20240513	173400	156995030	17760	17760	17760	17760	0
68	20240513	173300	156995030	17760	17760	17760	17760	0
69	20240513	173200	156995030	17760	17760	17760	17760	0
70	20240513	173100	156995030	17760	17760	17760	17760	0
71	20240513	173000	156995030	17760	17760	17760	17760	0
72	20240513	172900	156995030	17760	17760	17760	17760	0
73	20240513	172800	156995030	17760	17760	17760	17760	0
74	20240513	172700	156995030	17760	17760	17760	17760	0
75	20240513	172600	156995030	17760	17760	17760	17760	0
76	20240513	172500	156995030	17760	17760	17760	17760	0
77	20240513	172400	156995030	17760	17760	17760	17760	0
78	20240513	172300	156995030	17760	17760	17760	17760	0
79	20240513	172200	156995030	17760	17760	17760	17760	0
80	20240513	172100	156995030	17760	17760	17760	17760	0
81	20240513	172000	156995030	17760	17760	17760	17760	0
82	20240513	171900	156995030	17760	17760	17760	17760	0
83	20240513	171800	156995030	17760	17760	17760	17760	0
84	20240513	171700	156995030	17760	17760	17760	17760	0
85	20240513	171600	156995030	17760	17760	17760	17760	0
86	20240513	171500	156995030	17760	17760	17760	17760	0
87	20240513	171400	156995030	17760	17760	17760	17760	0
88	20240513	171300	156995030	17760	17760	17760	17760	0
89	20240513	171200	156995030	17760	17760	17760	17760	0
90	20240513	171100	156995030	17760	17760	17760	17760	0
91	20240513	171000	156995030	17760	17760	17760	17760	0
92	20240513	170900	156995030	17760	17760	17760	17760	253
93	20240513	170800	156995030	17760	17760	17760	17760	0
94	20240513	170700	156995030	17760	17760	17760	17760	0
95	20240513	170600	156995030	17760	17760	17760	17760	0
96	20240513	170500	156995030	17760	17760	17760	17760	0
97	20240513	170400	156995030	17760	17760	17760	17760	0
98	20240513	170300	156995030	17760	17760	17760	17760	0
99	20240513	170200	156995030	17760	17760	17760	17760	0
100	20240513	170100	156995030	17760	17760	17760	17760	0
101	20240513	170000	156995030	17760	17760	17760	17760	0
102	20240513	165900	156995030	17760	17760	17760	17760	0
103	20240513	165800	156995030	17760	17760	17760	17760	0
104	20240513	165700	156995030	17760	17760	17760	17760	0
105	20240513	165600	156995030	17760	17760	17760	17760	0
106	20240513	165500	156995030	17760	17760	17760	17760	0
107	20240513	165400	156995030	17760	17760	17760	17760	0
108	20240513	165300	156995030	17760	17760	17760	17760	0
109	20240513	165200	156995030	17760	17760	17760	17760	0
110	20240513	165100	156995030	17760	17760	17760	17760	0
111	20240513	165000	156995030	17760	17760	17760	17760	0
112	20240513	164900	156995030	17760	17760	17760	17760	0
113	20240513	164800	156995030	17760	17760	17760	17760	0
114	20240513	164700	156995030	17760	17760	17760	17760	0
115	20240513	164600	156995030	17760	17760	17760	17760	0
116	20240513	164500	156995030	17760	17760	17760	17760	0
117	20240513	164400	156995030	17760	17760	17760	17760	0
118	20240513	164300	156995030	17760	17760	17760	17760	0
119	20240513	164200	156995030	17760	17760	17760	17760	0
120	20240513	164100	156995030	17760	17760	17760	17760	0
121	20240513	164000	156995030	17760	17760	17760	17760	0
122	20240513	163900	156995030	17760	17760	17760	17760	253
123	20240513	163800	156995030	17760	17760	17760	17760	0
124	20240513	163700	156995030	17760	17760	17760	17760	0
125	20240513	163600	156995030	17760	17760	17760	17760	0
126	20240513	163500	156995030	17760	17760	17760	17760	0
127	20240513	163400	156995030	17760	17760	17760	17760	0
128	20240513	163300	156995030	17760	17760	17760	17760	0
129	20240513	163200	156995030	17760	17760	17760	17760	0
130	20240513	163100	156995030	17760	17760	17760	17760	0
131	20240513	163000	156995030	17760	17760	17760	17760	0
132	20240513	162900	156995030	17760	17760	17760	17760	0
133	20240513	162800	156995030	17760	17760	17760	17760	0
134	20240513	162700	156995030	17760	17760	17760	17760	0
135	20240513	162600	156995030	17760	17760	17760	17760	0
136	20240513	162500	156995030	17760	17760	17760	17760	0
137	20240513	162400	156995030	17760	17760	17760	17760	0
138	20240513	162300	156995030	17760	17760	17760	17760	0
139	20240513	162200	156995030	17760	17760	17760	17760	0
140	20240513	162100	156995030	17760	17760	17760	17760	0
141	20240513	162000	156995030	17760	17760	17760	17760	0
142	20240513	161900	156995030	17760	17760	17760	17760	0
143	20240513	161800	156995030	17760	17760	17760	17760	0
144	20240513	161700	156995030	17760	17760	17760	17760	0
145	20240513	161600	156995030	17760	17760	17760	17760	0
146	20240513	161500	156995030	17760	17760	17760	17760	0
147	20240513	161400	156995030	17760	17760	17760	17760	0
148	20240513	161300	156995030	17760	17760	17760	17760	0
149	20240513	161200	156995030	17760	17760	17760	17760	0
150	20240513	161100	156995030	17760	17760	17760	17760	0
151	20240513	161000	156995030	17760	17760	17760	17760	0
152	20240513	160900	156995030	17760	17760	17760	17760	253
153	20240513	160800	156995030	17760	17760	17760	17760	0
154	20240513	160700	156995030	17760	17760	17760	17760	0
155	20240513	160600	156995030	17760	17760	17760	17760	0
156	20240513	160500	156995030	17760	17760	17760	17760	0
157	20240513	160400	156995030	17760	17760	17760	17760	0
158	20240513	160300	156995030	17760	17760	17760	17760	0
159	20240513	160200	156995030	17760	17760	17760	17760	0
160	20240513	160100	156995030	17760	17760	17760	17760	0
161	20240513	160000	156995030	17760	17760	17760	17760	0
162	20240513	155900	156995030	17760	17760	17760	17760	0
163	20240513	155800	156995030	17760	17760	17760	17760	0
164	20240513	155700	156995030	17760	17760	17760	17760	0
165	20240513	155600	156995030	17760	17760	17760	17760	0
166	20240513	155500	156995030	17760	17760	17760	17760	0
167	20240513	155400	156995030	17760	17760	17760	17760	0
168	20240513	155300	156995030	17760	17760	17760	17760	0
169	20240513	155200	156995030	17760	17760	17760	17760	0
170	20240513	155100	156995030	17760	17760	17760	17760	0
171	20240513	155000	156995030	17760	17760	17760	17760	0
172	20240513	154900	156995030	17760	17760	17760	17760	0
173	20240513	154800	156995030	17760	17760	17760	17760	0
174	20240513	154700	156995030	17760	17760	17760	17760	0
175	20240513	154600	156995030	17760	17760	17760	17760	0
176	20240513	154500	156995030	17760	17760	17760	17760	0
177	20240513	154400	156995030	17760	17760	17760	17760	0
178	20240513	154300	156995030	17760	17760	17760	17760	0
179	20240513	154200	156995030	17760	17760	17760	17760	0
180	20240513	154100	156995030	17760	17760	17760	17760	0
181	20240513	154000	156995030	17760	17760	17760	17760	0
182	20240513	153900	156995030	17760	17760	17760	17760	253
183	20240513	153800	156995030	17760	17760	17760	17760	0
184	20240513	153700	156995030	17760	17760	17760	17760	0
185	20240513	153600	156995030	17760	17760	17760	17760	0
186	20240513	153500	156995030	17760	17760	17760	17760	0
187	20240513	153400	156995030	17760	17760	17760	17760	0
188	20240513	153300	156995030	17760	17760	17760	17760	0
189	20240513	153200	156995030	17760	17760	17760	17760	0
190	20240513	153100	156995030	17760	17760	17760	17760	0
191	20240513	153000	156995030	17760	17760	17760	17760	253
192	20240513	152900	152501750	17770	17770	17770	17770	0
193	20240513	152800	152501750	17770	17770	17770	17770	0
194	20240513	152700	152501750	17770	17770	17770	17770	0
195	20240513	152600	152501750	17770	17770	17770	17770	0
196	20240513	152500	152501750	17770	17770	17770	17770	0
197	20240513	152400	152501750	17770	17770	17770	17770	0
198	20240513	152300	152501750	17770	17770	17770	17770	0
199	20240513	152200	152501750	17770	17770	17770	17770	0
200	20240513	152100	152501750	17770	17770	17770	17770	0
201	20240513	152000	152501750	17770	17770	17770	17770	0
202	20240513	151900	152501750	17770	17770	17770	17770	27
203	20240513	151800	152021960	17800	17790	17800	17790	35
204	20240513	151700	151399290	17770	17760	17770	17760	62
205	20240513	151600	150298060	17760	17770	17770	17760	138
206	20240513	151500	147846380	17780	17780	17780	17780	11
207	20240513	151400	147650800	17770	17770	17770	17770	11
208	20240513	151300	147455330	17770	17770	17770	17770	25
209	20240513	151200	147011080	17770	17780	17780	17770	59
210	20240513	151100	145962620	17770	17770	17770	17770	0
211	20240513	151000	145962620	17770	17770	17770	17770	1
212	20240513	150900	145944850	17790	17790	17790	17790	9
213	20240513	150800	145784740	17770	17770	17770	17770	50
214	20240513	150700	144896240	17790	17790	17790	17790	12
215	20240513	150600	144682760	17770	17770	17770	17770	11
216	20240513	150500	144487290	17790	17790	17790	17790	0
217	20240513	150400	144487290	17790	17790	17790	17790	10
218	20240513	150300	144309390	17770	17770	17770	17770	11
219	20240513	150200	144113920	17770	17770	17770	17770	0
220	20240513	150100	144113920	17770	17790	17790	17770	30
221	20240513	150000	143580760	17770	17770	17770	17770	39
222	20240513	145900	142887730	17770	17770	17770	17770	0
223	20240513	145800	142887730	17770	17770	17770	17770	0
224	20240513	145700	142887730	17770	17770	17770	17770	0
225	20240513	145600	142887730	17770	17770	17770	17770	27
226	20240513	145500	142407940	17770	17770	17770	17770	0
227	20240513	145400	142407940	17770	17770	17770	17770	0
228	20240513	145300	142407940	17770	17770	17770	17770	0
229	20240513	145200	142407940	17770	17770	17770	17770	45
230	20240513	145100	141608290	17770	17770	17770	17770	0
231	20240513	145000	141608290	17770	17770	17770	17770	0
232	20240513	144900	141608290	17770	17770	17770	17770	0
233	20240513	144800	141608290	17770	17770	17770	17770	0
234	20240513	144700	141608290	17770	17770	17770	17770	45
235	20240513	144600	140808640	17770	17770	17770	17770	0
236	20240513	144500	140808640	17770	17770	17770	17770	0
237	20240513	144400	140808640	17770	17770	17770	17770	0
238	20240513	144300	140808640	17770	17770	17770	17770	255
239	20240513	144200	136277290	17770	17770	17770	17770	0
240	20240513	144100	136277290	17770	17770	17770	17770	0
241	20240513	144000	136277290	17770	17770	17770	17770	0
242	20240513	143900	136277290	17770	17780	17780	17770	60
243	20240513	143800	135211060	17780	17780	17780	17780	29
244	20240513	143700	134695440	17780	17790	17790	17780	40
245	20240513	143600	133983910	17780	17780	17780	17780	0
246	20240513	143500	133983910	17780	17780	17780	17780	0
247	20240513	143400	133983910	17780	17780	17780	17780	0
248	20240513	143300	133983910	17780	17780	17780	17780	0
249	20240513	143200	133983910	17780	17780	17780	17780	0
250	20240513	143100	133983910	17780	17780	17780	17780	13
251	20240513	143000	133752770	17830	17830	17830	17830	1
252	20240513	142900	133734940	17780	17780	17780	17780	0
253	20240513	142800	133734940	17780	17780	17780	17780	0
254	20240513	142700	133734940	17780	17780	17780	17780	0
255	20240513	142600	133734940	17780	17780	17780	17780	0
256	20240513	142500	133734940	17780	17780	17780	17780	0
257	20240513	142400	133734940	17780	17780	17780	17780	19
258	20240513	142300	133397120	17780	17780	17780	17780	0
259	20240513	142200	133397120	17780	17780	17780	17780	0
260	20240513	142100	133397120	17780	17780	17780	17780	28
261	20240513	142000	132899280	17830	17830	17830	17830	0
262	20240513	141900	132899280	17830	17830	17830	17830	0
263	20240513	141800	132899280	17830	17830	17830	17830	1
264	20240513	141700	132881450	17780	17780	17780	17780	0
265	20240513	141600	132881450	17780	17780	17780	17780	0
266	20240513	141500	132881450	17780	17780	17780	17780	264
267	20240513	141400	128187530	17780	17780	17780	17780	0
268	20240513	141300	128187530	17780	17780	17780	17780	0
269	20240513	141200	128187530	17780	17780	17780	17780	7
270	20240513	141100	128063070	17790	17790	17790	17790	25
271	20240513	141000	127618320	17780	17780	17780	17780	0
272	20240513	140900	127618320	17780	17780	17780	17780	0
273	20240513	140800	127618320	17780	17780	17780	17780	50
274	20240513	140700	126729320	17780	17780	17780	17780	0
275	20240513	140600	126729320	17780	17780	17780	17780	0
276	20240513	140500	126729320	17780	17780	17780	17780	0
277	20240513	140400	126729320	17780	17780	17780	17780	0
278	20240513	140300	126729320	17780	17780	17780	17780	0
279	20240513	140200	126729320	17780	17780	17780	17780	0
280	20240513	140100	126729320	17780	17790	17790	17780	19
281	20240513	140000	126391400	17810	17810	17810	17810	0
282	20240513	135900	126391400	17810	17810	17810	17810	0
283	20240513	135800	126391400	17810	17810	17810	17810	0
284	20240513	135700	126391400	17810	17810	17810	17810	1
285	20240513	135600	126373590	17800	17780	17800	17780	233
286	20240513	135500	122230200	17770	17770	17770	17770	0
287	20240513	135400	122230200	17770	17770	17770	17770	0
288	20240513	135300	122230200	17770	17770	17770	17770	0
289	20240513	135200	122230200	17770	17770	17770	17770	0
290	20240513	135100	122230200	17770	17770	17770	17770	0
291	20240513	135000	122230200	17770	17770	17770	17770	0
292	20240513	134900	122230200	17770	17770	17770	17770	16
293	20240513	134800	121945880	17770	17770	17770	17770	0
294	20240513	134700	121945880	17770	17770	17770	17770	0
295	20240513	134600	121945880	17770	17770	17770	17770	0
296	20240513	134500	121945880	17770	17780	17780	17770	74
297	20240513	134400	120630280	17780	17780	17780	17780	0
298	20240513	134300	120630280	17780	17780	17780	17780	0
299	20240513	134200	120630280	17780	17780	17780	17780	49
300	20240513	134100	119759060	17780	17780	17780	17780	15
301	20240513	134000	119492360	17780	17780	17780	17780	0
302	20240513	133900	119492360	17780	17780	17780	17780	0
303	20240513	133800	119492360	17780	17780	17780	17780	0
304	20240513	133700	119492360	17780	17780	17780	17780	0
305	20240513	133600	119492360	17780	17780	17780	17780	0
306	20240513	133500	119492360	17780	17780	17780	17780	0
307	20240513	133400	119492360	17780	17780	17780	17780	0
308	20240513	133300	119492360	17780	17780	17780	17780	0
309	20240513	133200	119492360	17780	17780	17780	17780	39
310	20240513	133100	118798940	17780	17780	17780	17780	0
311	20240513	133000	118798940	17780	17780	17780	17780	0
312	20240513	132900	118798940	17780	17780	17780	17780	0
313	20240513	132800	118798940	17780	17780	17780	17780	26
314	20240513	132700	118336660	17780	17780	17780	17780	0
315	20240513	132600	118336660	17780	17780	17780	17780	0
316	20240513	132500	118336660	17780	17780	17780	17780	18
317	20240513	132400	118016620	17780	17780	17780	17780	0
318	20240513	132300	118016620	17780	17780	17780	17780	0
319	20240513	132200	118016620	17780	17780	17780	17780	0
320	20240513	132100	118016620	17780	17780	17780	17780	0
321	20240513	132000	118016620	17780	17780	17780	17780	0
322	20240513	131900	118016620	17780	17780	17780	17780	0
323	20240513	131800	118016620	17780	17780	17780	17780	0
324	20240513	131700	118016620	17780	17780	17780	17780	0
325	20240513	131600	118016620	17780	17780	17780	17780	268
326	20240513	131500	113251580	17780	17780	17780	17780	0
327	20240513	131400	113251580	17780	17780	17780	17780	0
328	20240513	131300	113251580	17780	17830	17830	17780	258
329	20240513	131200	108651840	17830	17830	17830	17830	0
330	20240513	131100	108651840	17830	17830	17830	17830	1
331	20240513	131000	108634010	17780	17780	17780	17780	0
332	20240513	130900	108634010	17780	17790	17790	17780	118
333	20240513	130800	106534970	17790	17790	17790	17790	0
334	20240513	130700	106534970	17790	17790	17790	17790	0
335	20240513	130600	106534970	17790	17790	17790	17790	0
336	20240513	130500	106534970	17790	17790	17790	17790	0
337	20240513	130400	106534970	17790	17790	17790	17790	0
338	20240513	130300	106534970	17790	17790	17790	17790	0
339	20240513	130200	106534970	17790	17790	17790	17790	0
340	20240513	130100	106534970	17790	17790	17790	17790	0
341	20240513	130000	106534970	17790	17830	17830	17790	12
342	20240513	125900	106321450	17790	17790	17790	17790	0
343	20240513	125800	106321450	17790	17790	17790	17790	11
344	20240513	125700	106125760	17830	17830	17830	17830	0
345	20240513	125600	106125760	17830	17830	17830	17830	3
346	20240513	125500	106072270	17820	17820	17820	17820	0
347	20240513	125400	106072270	17820	17820	17820	17820	0
348	20240513	125300	106072270	17820	17820	17820	17820	0
349	20240513	125200	106072270	17820	17820	17820	17820	112
350	20240513	125100	104076430	17790	17790	17790	17790	0
351	20240513	125000	104076430	17790	17790	17790	17790	0
352	20240513	124900	104076430	17790	17790	17790	17790	0
353	20240513	124800	104076430	17790	17790	17790	17790	0
354	20240513	124700	104076430	17790	17790	17790	17790	0
355	20240513	124600	104076430	17790	17790	17790	17790	0
356	20240513	124500	104076430	17790	17790	17790	17780	252
357	20240513	124400	99593460	17790	17790	17790	17790	4
358	20240513	124300	99522300	17790	17790	17790	17790	0
359	20240513	124200	99522300	17790	17810	17810	17790	8
360	20240513	124100	99379960	17790	17790	17790	17790	0
361	20240513	124000	99379960	17790	17790	17790	17790	0
362	20240513	123900	99379960	17790	17790	17790	17790	0
363	20240513	123800	99379960	17790	17790	17790	17790	0
364	20240513	123700	99379960	17790	17790	17790	17790	0
365	20240513	123600	99379960	17790	17790	17790	17790	0
366	20240513	123500	99379960	17790	17790	17790	17790	0
367	20240513	123400	99379960	17790	17790	17790	17790	0
368	20240513	123300	99379960	17790	17790	17790	17790	4
369	20240513	123200	99308800	17810	17810	17810	17810	0
370	20240513	123100	99308800	17810	17810	17810	17810	0
371	20240513	123000	99308800	17810	17810	17810	17810	47
372	20240513	122900	98471730	17810	17810	17810	17810	0
373	20240513	122800	98471730	17810	17780	17810	17780	5
374	20240513	122700	98382800	17810	17810	17810	17810	7
375	20240513	122600	98258130	17780	17780	17780	17780	44
376	20240513	122500	97475810	17780	17780	17780	17780	0
377	20240513	122400	97475810	17780	17780	17780	17780	5
378	20240513	122300	97386910	17780	17780	17780	17780	0
379	20240513	122200	97386910	17780	17780	17780	17780	0
380	20240513	122100	97386910	17780	17780	17780	17780	0
381	20240513	122000	97386910	17780	17780	17780	17780	0
382	20240513	121900	97386910	17780	17780	17780	17780	0
383	20240513	121800	97386910	17780	17780	17780	17780	0
384	20240513	121700	97386910	17780	17780	17780	17780	0
385	20240513	121600	97386910	17780	17780	17780	17780	0
386	20240513	121500	97386910	17780	17780	17780	17770	250
387	20240513	121400	92942120	17800	17800	17800	17800	0
388	20240513	121300	92942120	17800	17800	17800	17800	0
389	20240513	121200	92942120	17800	17780	17800	17780	402
390	20240513	121100	85788520	17770	17770	17770	17770	3
391	20240513	121000	85735210	17770	17770	17770	17770	6
392	20240513	120900	85628590	17770	17770	17770	17770	7
393	20240513	120800	85504200	17770	17770	17770	17770	7
394	20240513	120700	85379810	17770	17770	17770	17770	4
395	20240513	120600	85308730	17770	17770	17770	17770	3
396	20240513	120500	85255420	17770	17770	17770	17770	6
397	20240513	120400	85148800	17770	17770	17770	17770	0
398	20240513	120300	85148800	17770	17770	17770	17770	0
399	20240513	120200	85148800	17770	17770	17770	17770	34
400	20240513	120100	84544620	17780	17780	17780	17780	0
401	20240513	120000	84544620	17780	17780	17780	17780	4
402	20240513	115900	84473500	17770	17770	17770	17770	0
403	20240513	115800	84473500	17770	17770	17770	17770	0
404	20240513	115700	84473500	17770	17770	17770	17770	0
405	20240513	115600	84473500	17770	17770	17770	17770	0
406	20240513	115500	84473500	17770	17770	17770	17770	0
407	20240513	115400	84473500	17770	17770	17770	17770	0
408	20240513	115300	84473500	17770	17770	17770	17770	0
409	20240513	115200	84473500	17770	17770	17770	17770	0
410	20240513	115100	84473500	17770	17770	17770	17770	0
411	20240513	115000	84473500	17770	17770	17770	17770	0
412	20240513	114900	84473500	17770	17770	17770	17770	0
413	20240513	114800	84473500	17770	17770	17770	17770	0
414	20240513	114700	84473500	17770	17770	17770	17770	0
415	20240513	114600	84473500	17770	17770	17770	17770	0
416	20240513	114500	84473500	17770	17770	17770	17770	257
417	20240513	114400	79906610	17810	17810	17810	17810	0
418	20240513	114300	79906610	17810	17810	17810	17810	0
419	20240513	114200	79906610	17810	17810	17810	17810	0
420	20240513	114100	79906610	17810	17810	17810	17810	0
421	20240513	114000	79906610	17810	17810	17810	17810	0
422	20240513	113900	79906610	17810	17810	17810	17810	0
423	20240513	113800	79906610	17810	17810	17810	17810	0
424	20240513	113700	79906610	17810	17810	17810	17810	1
425	20240513	113600	79888800	17770	17770	17770	17770	0
426	20240513	113500	79888800	17770	17770	17770	17770	0
427	20240513	113400	79888800	17770	17770	17770	17770	0
428	20240513	113300	79888800	17770	17770	17770	17770	0
429	20240513	113200	79888800	17770	17770	17770	17770	0
430	20240513	113100	79888800	17770	17770	17770	17770	0
431	20240513	113000	79888800	17770	17770	17770	17770	31
432	20240513	112900	79337930	17770	17770	17770	17770	0
433	20240513	112800	79337930	17770	17770	17770	17770	0
434	20240513	112700	79337930	17770	17770	17770	17770	0
435	20240513	112600	79337930	17770	17770	17770	17770	0
436	20240513	112500	79337930	17770	17770	17770	17770	0
437	20240513	112400	79337930	17770	17770	17770	17770	0
438	20240513	112300	79337930	17770	17770	17770	17770	0
439	20240513	112200	79337930	17770	17770	17770	17770	0
440	20240513	112100	79337930	17770	17770	17770	17770	0
441	20240513	112000	79337930	17770	17770	17770	17770	0
442	20240513	111900	79337930	17770	17770	17770	17770	0
443	20240513	111800	79337930	17770	17770	17770	17770	0
444	20240513	111700	79337930	17770	17780	17780	17770	254
445	20240513	111600	74824340	17780	17780	17780	17780	0
446	20240513	111500	74824340	17780	17780	17780	17780	0
447	20240513	111400	74824340	17780	17780	17780	17780	0
448	20240513	111300	74824340	17780	17780	17780	17780	0
449	20240513	111200	74824340	17780	17780	17780	17780	1
450	20240513	111100	74806560	17830	17830	17830	17830	0
451	20240513	111000	74806560	17830	17830	17830	17830	0
452	20240513	110900	74806560	17830	17830	17830	17830	0
453	20240513	110800	74806560	17830	17830	17830	17830	0
454	20240513	110700	74806560	17830	17830	17830	17830	0
455	20240513	110600	74806560	17830	17830	17830	17830	0
456	20240513	110500	74806560	17830	17830	17830	17830	0
457	20240513	110400	74806560	17830	17830	17830	17830	4
458	20240513	110300	74735240	17830	17830	17830	17830	5
459	20240513	110200	74646090	17770	17770	17770	17770	0
460	20240513	110100	74646090	17770	17770	17770	17770	0
461	20240513	110000	74646090	17770	17770	17770	17770	0
462	20240513	105900	74646090	17770	17770	17770	17770	0
463	20240513	105800	74646090	17770	17770	17770	17770	0
464	20240513	105700	74646090	17770	17770	17770	17770	56
465	20240513	105600	73650970	17770	17770	17770	17770	0
466	20240513	105500	73650970	17770	17770	17770	17770	0
467	20240513	105400	73650970	17770	17770	17770	17770	27
468	20240513	105300	73171180	17770	17770	17770	17770	0
469	20240513	105200	73171180	17770	17770	17770	17770	4
470	20240513	105100	73100100	17770	17770	17770	17770	0
471	20240513	105000	73100100	17770	17770	17770	17770	0
472	20240513	104900	73100100	17770	17770	17770	17770	0
473	20240513	104800	73100100	17770	17770	17770	17770	0
474	20240513	104700	73100100	17770	17770	17770	17770	0
475	20240513	104600	73100100	17770	17770	17770	17770	259
476	20240513	104500	68497670	17770	17770	17770	17770	0
477	20240513	104400	68497670	17770	17770	17770	17770	0
478	20240513	104300	68497670	17770	17770	17770	17770	0
479	20240513	104200	68497670	17770	17770	17770	17770	0
480	20240513	104100	68497670	17770	17770	17770	17770	0
481	20240513	104000	68497670	17770	17770	17770	17770	0
482	20240513	103900	68497670	17770	17770	17770	17770	0
483	20240513	103800	68497670	17770	17770	17770	17770	38
484	20240513	103700	67822410	17770	17770	17770	17770	0
485	20240513	103600	67822410	17770	17830	17830	17770	70
486	20240513	103500	66574910	17830	17830	17830	17830	0
487	20240513	103400	66574910	17830	17830	17830	17830	0
488	20240513	103300	66574910	17830	17830	17830	17830	1
489	20240513	103200	66557080	17830	17830	17830	17830	0
490	20240513	103100	66557080	17830	17830	17830	17830	0
491	20240513	103000	66557080	17830	17830	17830	17830	1
492	20240513	102900	66539250	17830	17830	17830	17830	0
493	20240513	102800	66539250	17830	17830	17830	17830	9
494	20240513	102700	66378780	17830	17830	17830	17830	0
495	20240513	102600	66378780	17830	17830	17830	17830	0
496	20240513	102500	66378780	17830	17830	17830	17830	0
497	20240513	102400	66378780	17830	17830	17830	17830	0
498	20240513	102300	66378780	17830	17830	17830	17830	0
499	20240513	102200	66378780	17830	17830	17830	17830	1
500	20240513	102100	66360950	17770	17820	17820	17770	70
501	20240513	102000	65113800	17770	17770	17770	17770	100
502	20240513	101900	63336800	17820	17820	17820	17820	0
503	20240513	101800	63336800	17820	17820	17820	17820	11
504	20240513	101700	63140780	17830	17830	17830	17830	0
505	20240513	101600	63140780	17830	17830	17830	17830	0
506	20240513	101500	63140780	17830	17830	17830	17830	1
507	20240513	101400	63122950	17750	17760	17760	17750	296
508	20240513	101300	57866120	17760	17760	17760	17760	0
509	20240513	101200	57866120	17760	17760	17760	17760	0
510	20240513	101100	57866120	17760	17760	17760	17760	0
511	20240513	101000	57866120	17760	17780	17800	17760	964
512	20240513	100900	40714890	17790	17790	17790	17790	0
513	20240513	100800	40714890	17790	17790	17790	17790	0
514	20240513	100700	40714890	17790	17790	17790	17790	0
515	20240513	100600	40714890	17790	17790	17790	17790	0
516	20240513	100500	40714890	17790	17790	17790	17790	2
517	20240513	100400	40679310	17790	17790	17790	17790	1
518	20240513	100300	40661520	17750	17750	17750	17750	40
519	20240513	100200	39951520	17750	17750	17750	17750	0
520	20240513	100100	39951520	17750	17750	17750	17750	0
521	20240513	100000	39951520	17750	17740	17750	17740	2
522	20240513	095900	39916030	17740	17760	17760	17740	628
523	20240513	095800	28768910	17800	17800	17800	17800	0
524	20240513	095700	28768910	17800	17800	17800	17800	3
525	20240513	095600	28715510	17800	17800	17800	17800	0
526	20240513	095500	28715510	17800	17800	17800	17800	0
527	20240513	095400	28715510	17800	17800	17800	17800	1
528	20240513	095300	28697710	17800	17800	17800	17800	0
529	20240513	095200	28697710	17800	17750	17800	17740	78
530	20240513	095100	27313230	17750	17750	17750	17750	14
531	20240513	095000	27064730	17740	17740	17740	17740	0
532	20240513	094900	27064730	17740	17740	17740	17740	0
533	20240513	094800	27064730	17740	17740	17740	17740	0
534	20240513	094700	27064730	17740	17740	17740	17740	0
535	20240513	094600	27064730	17740	17740	17740	17740	0
536	20240513	094500	27064730	17740	17750	17750	17740	379
537	20240513	094400	20339730	17750	17750	17750	17750	0
538	20240513	094300	20339730	17750	17750	17750	17750	29
539	20240513	094200	19824980	17750	17750	17750	17750	4
540	20240513	094100	19753980	17750	17750	17750	17750	3
541	20240513	094000	19700730	17740	17750	17750	17740	447
542	20240513	093900	11766850	17750	17750	17750	17750	5
543	20240513	093800	11678100	17750	17750	17750	17750	0
544	20240513	093700	11678100	17750	17750	17750	17750	0
545	20240513	093600	11678100	17750	17770	17770	17750	148
546	20240513	093500	9048960	17770	17770	17770	17770	0
547	20240513	093400	9048960	17770	17770	17770	17770	0
548	20240513	093300	9048960	17770	17770	17770	17770	12
549	20240513	093200	8835720	17750	17750	17750	17750	0
550	20240513	093100	8835720	17750	17750	17750	17750	0
551	20240513	093000	8835720	17750	17750	17750	17750	0
552	20240513	092900	8835720	17750	17750	17750	17750	0
553	20240513	092800	8835720	17750	17750	17750	17750	0
554	20240513	092700	8835720	17750	17750	17750	17750	0
555	20240513	092600	8835720	17750	17750	17750	17750	0
556	20240513	092500	8835720	17750	17750	17750	17750	0
557	20240513	092400	8835720	17750	17750	17750	17750	0
558	20240513	092300	8835720	17750	17750	17750	17750	0
559	20240513	092200	8835720	17750	17750	17750	17750	4
560	20240513	092100	8764720	17750	17750	17750	17750	3
561	20240513	092000	8711470	17750	17750	17750	17750	0
562	20240513	091900	8711470	17750	17750	17750	17750	11
563	20240513	091800	8516220	17740	17740	17740	17740	0
564	20240513	091700	8516220	17740	17740	17740	17740	0
565	20240513	091600	8516220	17740	17770	17770	17740	291
566	20240513	091500	3346770	17830	17830	17830	17830	0
567	20240513	091400	3346770	17830	17830	17830	17830	0
568	20240513	091300	3346770	17830	17830	17830	17830	1
569	20240513	091200	3328940	17780	17810	17810	17780	7
570	20240513	091100	3204300	17770	17770	17770	17770	20
571	20240513	091000	2848900	17770	17770	17770	17770	0
572	20240513	090900	2848900	17770	17770	17770	17770	0
573	20240513	090800	2848900	17770	17770	17770	17770	0
574	20240513	090700	2848900	17770	17780	17780	17770	8
575	20240513	090600	2706670	17780	17780	17780	17780	0
576	20240513	090500	2706670	17780	17780	17780	17780	0
577	20240513	090400	2706670	17780	17780	17780	17780	10
578	20240513	090300	2528870	17770	17770	17770	17770	0
579	20240513	090200	2528870	17770	17770	17770	17770	0
580	20240513	090100	2528870	17770	17770	17770	17770	0
581	20240513	090000	2528870	17770	17810	17820	17770	142