KissMeData/003120/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	183900	106773110	19830	19830	19830	19830	9
3	20240510	183800	106773110	19830	19830	19830	19830	0
4	20240510	183700	106773110	19830	19830	19830	19830	0
5	20240510	183600	106773110	19830	19830	19830	19830	0
6	20240510	183500	106773110	19830	19830	19830	19830	0
7	20240510	183400	106773110	19830	19830	19830	19830	0
8	20240510	183300	106773110	19830	19830	19830	19830	0
9	20240510	183200	106773110	19830	19830	19830	19830	0
10	20240510	183100	106773110	19830	19830	19830	19830	0
11	20240510	183000	106773110	19830	19830	19830	19830	0
12	20240510	182900	106773110	19830	19830	19830	19830	0
13	20240510	182800	106773110	19830	19830	19830	19830	0
14	20240510	182700	106773110	19830	19830	19830	19830	0
15	20240510	182600	106773110	19830	19830	19830	19830	0
16	20240510	182500	106773110	19830	19830	19830	19830	0
17	20240510	182400	106773110	19830	19830	19830	19830	0
18	20240510	182300	106773110	19830	19830	19830	19830	0
19	20240510	182200	106773110	19830	19830	19830	19830	0
20	20240510	182100	106773110	19830	19830	19830	19830	0
21	20240510	182000	106773110	19830	19830	19830	19830	0
22	20240510	181900	106773110	19830	19830	19830	19830	0
23	20240510	181800	106773110	19830	19830	19830	19830	0
24	20240510	181700	106773110	19830	19830	19830	19830	0
25	20240510	181600	106773110	19830	19830	19830	19830	0
26	20240510	181500	106773110	19830	19830	19830	19830	0
27	20240510	181400	106773110	19830	19830	19830	19830	0
28	20240510	181300	106773110	19830	19830	19830	19830	0
29	20240510	181200	106773110	19830	19830	19830	19830	0
30	20240510	181100	106773110	19830	19830	19830	19830	0
31	20240510	181000	106773110	19830	19830	19830	19830	0
32	20240510	180900	106773110	19830	19830	19830	19830	9
33	20240510	180800	106773110	19830	19830	19830	19830	0
34	20240510	180700	106773110	19830	19830	19830	19830	0
35	20240510	180600	106773110	19830	19830	19830	19830	0
36	20240510	180500	106773110	19830	19830	19830	19830	0
37	20240510	180400	106773110	19830	19830	19830	19830	0
38	20240510	180300	106773110	19830	19830	19830	19830	0
39	20240510	180200	106773110	19830	19830	19830	19830	0
40	20240510	180100	106773110	19830	19830	19830	19830	0
41	20240510	180000	106773110	19830	19830	19830	19830	0
42	20240510	175900	106773110	19830	19830	19830	19830	0
43	20240510	175800	106773110	19830	19830	19830	19830	0
44	20240510	175700	106773110	19830	19830	19830	19830	0
45	20240510	175600	106773110	19830	19830	19830	19830	0
46	20240510	175500	106773110	19830	19830	19830	19830	0
47	20240510	175400	106773110	19830	19830	19830	19830	0
48	20240510	175300	106773110	19830	19830	19830	19830	0
49	20240510	175200	106773110	19830	19830	19830	19830	0
50	20240510	175100	106773110	19830	19830	19830	19830	0
51	20240510	175000	106773110	19830	19830	19830	19830	0
52	20240510	174900	106773110	19830	19830	19830	19830	0
53	20240510	174800	106773110	19830	19830	19830	19830	0
54	20240510	174700	106773110	19830	19830	19830	19830	0
55	20240510	174600	106773110	19830	19830	19830	19830	0
56	20240510	174500	106773110	19830	19830	19830	19830	0
57	20240510	174400	106773110	19830	19830	19830	19830	0
58	20240510	174300	106773110	19830	19830	19830	19830	0
59	20240510	174200	106773110	19830	19830	19830	19830	0
60	20240510	174100	106773110	19830	19830	19830	19830	0
61	20240510	174000	106773110	19830	19830	19830	19830	0
62	20240510	173900	106773110	19830	19830	19830	19830	9
63	20240510	173800	106773110	19830	19830	19830	19830	0
64	20240510	173700	106773110	19830	19830	19830	19830	0
65	20240510	173600	106773110	19830	19830	19830	19830	0
66	20240510	173500	106773110	19830	19830	19830	19830	0
67	20240510	173400	106773110	19830	19830	19830	19830	0
68	20240510	173300	106773110	19830	19830	19830	19830	0
69	20240510	173200	106773110	19830	19830	19830	19830	0
70	20240510	173100	106773110	19830	19830	19830	19830	0
71	20240510	173000	106773110	19830	19830	19830	19830	0
72	20240510	172900	106773110	19830	19830	19830	19830	0
73	20240510	172800	106773110	19830	19830	19830	19830	0
74	20240510	172700	106773110	19830	19830	19830	19830	0
75	20240510	172600	106773110	19830	19830	19830	19830	0
76	20240510	172500	106773110	19830	19830	19830	19830	0
77	20240510	172400	106773110	19830	19830	19830	19830	0
78	20240510	172300	106773110	19830	19830	19830	19830	0
79	20240510	172200	106773110	19830	19830	19830	19830	0
80	20240510	172100	106773110	19830	19830	19830	19830	0
81	20240510	172000	106773110	19830	19830	19830	19830	0
82	20240510	171900	106773110	19830	19830	19830	19830	0
83	20240510	171800	106773110	19830	19830	19830	19830	0
84	20240510	171700	106773110	19830	19830	19830	19830	0
85	20240510	171600	106773110	19830	19830	19830	19830	0
86	20240510	171500	106773110	19830	19830	19830	19830	0
87	20240510	171400	106773110	19830	19830	19830	19830	0
88	20240510	171300	106773110	19830	19830	19830	19830	0
89	20240510	171200	106773110	19830	19830	19830	19830	0
90	20240510	171100	106773110	19830	19830	19830	19830	0
91	20240510	171000	106773110	19830	19830	19830	19830	0
92	20240510	170900	106773110	19830	19830	19830	19830	9
93	20240510	170800	106773110	19830	19830	19830	19830	0
94	20240510	170700	106773110	19830	19830	19830	19830	0
95	20240510	170600	106773110	19830	19830	19830	19830	0
96	20240510	170500	106773110	19830	19830	19830	19830	0
97	20240510	170400	106773110	19830	19830	19830	19830	0
98	20240510	170300	106773110	19830	19830	19830	19830	0
99	20240510	170200	106773110	19830	19830	19830	19830	0
100	20240510	170100	106773110	19830	19830	19830	19830	0
101	20240510	170000	106773110	19830	19830	19830	19830	0
102	20240510	165900	106773110	19830	19830	19830	19830	0
103	20240510	165800	106773110	19830	19830	19830	19830	0
104	20240510	165700	106773110	19830	19830	19830	19830	0
105	20240510	165600	106773110	19830	19830	19830	19830	0
106	20240510	165500	106773110	19830	19830	19830	19830	0
107	20240510	165400	106773110	19830	19830	19830	19830	0
108	20240510	165300	106773110	19830	19830	19830	19830	0
109	20240510	165200	106773110	19830	19830	19830	19830	0
110	20240510	165100	106773110	19830	19830	19830	19830	0
111	20240510	165000	106773110	19830	19830	19830	19830	0
112	20240510	164900	106773110	19830	19830	19830	19830	0
113	20240510	164800	106773110	19830	19830	19830	19830	0
114	20240510	164700	106773110	19830	19830	19830	19830	0
115	20240510	164600	106773110	19830	19830	19830	19830	0
116	20240510	164500	106773110	19830	19830	19830	19830	0
117	20240510	164400	106773110	19830	19830	19830	19830	0
118	20240510	164300	106773110	19830	19830	19830	19830	0
119	20240510	164200	106773110	19830	19830	19830	19830	0
120	20240510	164100	106773110	19830	19830	19830	19830	0
121	20240510	164000	106773110	19830	19830	19830	19830	0
122	20240510	163900	106773110	19830	19830	19830	19830	9
123	20240510	163800	106773110	19830	19830	19830	19830	0
124	20240510	163700	106773110	19830	19830	19830	19830	0
125	20240510	163600	106773110	19830	19830	19830	19830	0
126	20240510	163500	106773110	19830	19830	19830	19830	0
127	20240510	163400	106773110	19830	19830	19830	19830	0
128	20240510	163300	106773110	19830	19830	19830	19830	0
129	20240510	163200	106773110	19830	19830	19830	19830	0
130	20240510	163100	106773110	19830	19830	19830	19830	0
131	20240510	163000	106773110	19830	19830	19830	19830	0
132	20240510	162900	106773110	19830	19830	19830	19830	0
133	20240510	162800	106773110	19830	19830	19830	19830	0
134	20240510	162700	106773110	19830	19830	19830	19830	0
135	20240510	162600	106773110	19830	19830	19830	19830	0
136	20240510	162500	106773110	19830	19830	19830	19830	0
137	20240510	162400	106773110	19830	19830	19830	19830	0
138	20240510	162300	106773110	19830	19830	19830	19830	0
139	20240510	162200	106773110	19830	19830	19830	19830	0
140	20240510	162100	106773110	19830	19830	19830	19830	0
141	20240510	162000	106773110	19830	19830	19830	19830	0
142	20240510	161900	106773110	19830	19830	19830	19830	0
143	20240510	161800	106773110	19830	19830	19830	19830	0
144	20240510	161700	106773110	19830	19830	19830	19830	0
145	20240510	161600	106773110	19830	19830	19830	19830	0
146	20240510	161500	106773110	19830	19830	19830	19830	0
147	20240510	161400	106773110	19830	19830	19830	19830	0
148	20240510	161300	106773110	19830	19830	19830	19830	0
149	20240510	161200	106773110	19830	19830	19830	19830	0
150	20240510	161100	106773110	19830	19830	19830	19830	0
151	20240510	161000	106773110	19830	19830	19830	19830	0
152	20240510	160900	106773110	19830	19830	19830	19830	9
153	20240510	160800	106773110	19830	19830	19830	19830	0
154	20240510	160700	106773110	19830	19830	19830	19830	0
155	20240510	160600	106773110	19830	19830	19830	19830	0
156	20240510	160500	106773110	19830	19830	19830	19830	0
157	20240510	160400	106773110	19830	19830	19830	19830	0
158	20240510	160300	106773110	19830	19830	19830	19830	0
159	20240510	160200	106773110	19830	19830	19830	19830	0
160	20240510	160100	106773110	19830	19830	19830	19830	0
161	20240510	160000	106773110	19830	19830	19830	19830	0
162	20240510	155900	106773110	19830	19830	19830	19830	0
163	20240510	155800	106773110	19830	19830	19830	19830	0
164	20240510	155700	106773110	19830	19830	19830	19830	0
165	20240510	155600	106773110	19830	19830	19830	19830	0
166	20240510	155500	106773110	19830	19830	19830	19830	0
167	20240510	155400	106773110	19830	19830	19830	19830	0
168	20240510	155300	106773110	19830	19830	19830	19830	0
169	20240510	155200	106773110	19830	19830	19830	19830	0
170	20240510	155100	106773110	19830	19830	19830	19830	0
171	20240510	155000	106773110	19830	19830	19830	19830	0
172	20240510	154900	106773110	19830	19830	19830	19830	0
173	20240510	154800	106773110	19830	19830	19830	19830	0
174	20240510	154700	106773110	19830	19830	19830	19830	0
175	20240510	154600	106773110	19830	19830	19830	19830	0
176	20240510	154500	106773110	19830	19830	19830	19830	0
177	20240510	154400	106773110	19830	19830	19830	19830	0
178	20240510	154300	106773110	19830	19830	19830	19830	0
179	20240510	154200	106773110	19830	19830	19830	19830	0
180	20240510	154100	106773110	19830	19830	19830	19830	0
181	20240510	154000	106773110	19830	19830	19830	19830	0
182	20240510	153900	106773110	19830	19830	19830	19830	9
183	20240510	153800	106773110	19830	19830	19830	19830	0
184	20240510	153700	106773110	19830	19830	19830	19830	0
185	20240510	153600	106773110	19830	19830	19830	19830	0
186	20240510	153500	106773110	19830	19830	19830	19830	0
187	20240510	153400	106773110	19830	19830	19830	19830	0
188	20240510	153300	106773110	19830	19830	19830	19830	0
189	20240510	153200	106773110	19830	19830	19830	19830	0
190	20240510	153100	106773110	19830	19830	19830	19830	0
191	20240510	153000	106773110	19830	19830	19830	19830	9
192	20240510	152900	106594640	19800	19800	19800	19800	0
193	20240510	152800	106594640	19800	19800	19800	19800	0
194	20240510	152700	106594640	19800	19800	19800	19800	0
195	20240510	152600	106594640	19800	19800	19800	19800	0
196	20240510	152500	106594640	19800	19800	19800	19800	0
197	20240510	152400	106594640	19800	19800	19800	19800	0
198	20240510	152300	106594640	19800	19800	19800	19800	0
199	20240510	152200	106594640	19800	19800	19800	19800	0
200	20240510	152100	106594640	19800	19800	19800	19800	0
201	20240510	152000	106594640	19800	19800	19800	19800	0
202	20240510	151900	106594640	19800	19800	19800	19800	0
203	20240510	151800	106594640	19800	19800	19800	19800	0
204	20240510	151700	106594640	19800	19800	19800	19800	0
205	20240510	151600	106594640	19800	19800	19800	19800	0
206	20240510	151500	106594640	19800	19800	19800	19800	0
207	20240510	151400	106594640	19800	19780	19800	19780	152
208	20240510	151300	103586380	19780	19780	19780	19780	0
209	20240510	151200	103586380	19780	19780	19780	19780	0
210	20240510	151100	103586380	19780	19780	19780	19780	0
211	20240510	151000	103586380	19780	19790	19790	19780	18
212	20240510	150900	103230230	19790	19790	19790	19790	0
213	20240510	150800	103230230	19790	19790	19790	19790	0
214	20240510	150700	103230230	19790	19790	19790	19790	0
215	20240510	150600	103230230	19790	19790	19790	19790	0
216	20240510	150500	103230230	19790	19790	19790	19790	0
217	20240510	150400	103230230	19790	19790	19790	19790	1
218	20240510	150300	103210440	19800	19800	19800	19800	0
219	20240510	150200	103210440	19800	19800	19800	19800	0
220	20240510	150100	103210440	19800	19800	19800	19800	2
221	20240510	150000	103170840	19800	19800	19800	19800	1
222	20240510	145900	103151040	19790	19790	19790	19790	0
223	20240510	145800	103151040	19790	19790	19790	19790	0
224	20240510	145700	103151040	19790	19790	19790	19790	0
225	20240510	145600	103151040	19790	19790	19790	19790	30
226	20240510	145500	102557340	19790	19790	19790	19790	13
227	20240510	145400	102300070	19800	19800	19800	19800	0
228	20240510	145300	102300070	19800	19800	19800	19800	500
229	20240510	145200	92400070	19830	19830	19830	19830	5
230	20240510	145100	92300920	19830	19830	19830	19830	0
231	20240510	145000	92300920	19830	19830	19830	19830	0
232	20240510	144900	92300920	19830	19830	19830	19830	0
233	20240510	144800	92300920	19830	19830	19830	19830	0
234	20240510	144700	92300920	19830	19830	19830	19830	0
235	20240510	144600	92300920	19830	19830	19830	19830	0
236	20240510	144500	92300920	19830	19830	19830	19830	0
237	20240510	144400	92300920	19830	19830	19830	19830	0
238	20240510	144300	92300920	19830	19830	19830	19830	0
239	20240510	144200	92300920	19830	19830	19830	19830	0
240	20240510	144100	92300920	19830	19830	19830	19830	0
241	20240510	144000	92300920	19830	19830	19830	19830	0
242	20240510	143900	92300920	19830	19830	19830	19830	0
243	20240510	143800	92300920	19830	19830	19830	19830	0
244	20240510	143700	92300920	19830	19830	19830	19830	0
245	20240510	143600	92300920	19830	19830	19830	19830	60
246	20240510	143500	91111120	19830	19830	19830	19830	0
247	20240510	143400	91111120	19830	19830	19830	19830	0
248	20240510	143300	91111120	19830	19830	19830	19830	2
249	20240510	143200	91071460	19830	19830	19830	19830	0
250	20240510	143100	91071460	19830	19830	19830	19830	0
251	20240510	143000	91071460	19830	19830	19830	19830	23
252	20240510	142900	90615370	19840	19840	19840	19840	0
253	20240510	142800	90615370	19840	19840	19840	19840	0
254	20240510	142700	90615370	19840	19840	19840	19840	0
255	20240510	142600	90615370	19840	19840	19840	19840	1
256	20240510	142500	90595530	19830	19830	19830	19830	0
257	20240510	142400	90595530	19830	19830	19830	19830	0
258	20240510	142300	90595530	19830	19830	19830	19830	0
259	20240510	142200	90595530	19830	19830	19830	19830	0
260	20240510	142100	90595530	19830	19830	19830	19830	0
261	20240510	142000	90595530	19830	19830	19830	19830	0
262	20240510	141900	90595530	19830	19830	19830	19830	0
263	20240510	141800	90595530	19830	19830	19830	19830	0
264	20240510	141700	90595530	19830	19830	19830	19830	0
265	20240510	141600	90595530	19830	19830	19830	19830	0
266	20240510	141500	90595530	19830	19830	19830	19830	0
267	20240510	141400	90595530	19830	19830	19830	19830	0
268	20240510	141300	90595530	19830	19830	19830	19830	0
269	20240510	141200	90595530	19830	19830	19830	19830	0
270	20240510	141100	90595530	19830	19830	19840	19830	416
271	20240510	141000	82346240	19830	19840	19840	19830	214
272	20240510	140900	78102610	19820	19820	19820	19820	0
273	20240510	140800	78102610	19820	19820	19820	19820	0
274	20240510	140700	78102610	19820	19820	19820	19820	0
275	20240510	140600	78102610	19820	19820	19820	19820	0
276	20240510	140500	78102610	19820	19830	19830	19820	84
277	20240510	140400	76437720	19830	19830	19830	19830	0
278	20240510	140300	76437720	19830	19830	19830	19830	0
279	20240510	140200	76437720	19830	19840	19840	19830	214
280	20240510	140100	72194090	19820	19820	19820	19820	0
281	20240510	140000	72194090	19820	19820	19820	19820	0
282	20240510	135900	72194090	19820	19820	19820	19820	0
283	20240510	135800	72194090	19820	19820	19820	19820	0
284	20240510	135700	72194090	19820	19820	19820	19820	0
285	20240510	135600	72194090	19820	19820	19820	19820	0
286	20240510	135500	72194090	19820	19820	19820	19820	0
287	20240510	135400	72194090	19820	19820	19820	19820	0
288	20240510	135300	72194090	19820	19820	19820	19820	0
289	20240510	135200	72194090	19820	19820	19820	19820	0
290	20240510	135100	72194090	19820	19820	19820	19820	0
291	20240510	135000	72194090	19820	19820	19820	19820	0
292	20240510	134900	72194090	19820	19820	19820	19820	0
293	20240510	134800	72194090	19820	19820	19820	19820	0
294	20240510	134700	72194090	19820	19820	19820	19820	0
295	20240510	134600	72194090	19820	19820	19820	19820	0
296	20240510	134500	72194090	19820	19820	19820	19820	0
297	20240510	134400	72194090	19820	19820	19820	19820	0
298	20240510	134300	72194090	19820	19820	19820	19820	0
299	20240510	134200	72194090	19820	19820	19820	19820	0
300	20240510	134100	72194090	19820	19820	19820	19820	0
301	20240510	134000	72194090	19820	19820	19820	19820	0
302	20240510	133900	72194090	19820	19820	19820	19820	0
303	20240510	133800	72194090	19820	19820	19820	19820	0
304	20240510	133700	72194090	19820	19820	19820	19820	0
305	20240510	133600	72194090	19820	19820	19820	19820	0
306	20240510	133500	72194090	19820	19830	19830	19820	101
307	20240510	133400	70192190	19820	19820	19820	19820	0
308	20240510	133300	70192190	19820	19820	19820	19820	0
309	20240510	133200	70192190	19820	19820	19820	19820	0
310	20240510	133100	70192190	19820	19820	19820	19820	0
311	20240510	133000	70192190	19820	19820	19820	19820	0
312	20240510	132900	70192190	19820	19820	19820	19820	0
313	20240510	132800	70192190	19820	19820	19820	19820	0
314	20240510	132700	70192190	19820	19820	19820	19820	0
315	20240510	132600	70192190	19820	19820	19820	19820	0
316	20240510	132500	70192190	19820	19820	19820	19820	0
317	20240510	132400	70192190	19820	19820	19820	19820	0
318	20240510	132300	70192190	19820	19820	19820	19820	0
319	20240510	132200	70192190	19820	19820	19820	19820	0
320	20240510	132100	70192190	19820	19820	19820	19820	0
321	20240510	132000	70192190	19820	19820	19820	19820	0
322	20240510	131900	70192190	19820	19820	19820	19820	0
323	20240510	131800	70192190	19820	19820	19820	19820	0
324	20240510	131700	70192190	19820	19820	19820	19820	0
325	20240510	131600	70192190	19820	19820	19820	19820	0
326	20240510	131500	70192190	19820	19820	19820	19820	0
327	20240510	131400	70192190	19820	19820	19820	19820	0
328	20240510	131300	70192190	19820	19820	19820	19820	0
329	20240510	131200	70192190	19820	19820	19820	19820	0
330	20240510	131100	70192190	19820	19820	19820	19820	0
331	20240510	131000	70192190	19820	19820	19820	19820	0
332	20240510	130900	70192190	19820	19820	19820	19820	0
333	20240510	130800	70192190	19820	19820	19820	19820	0
334	20240510	130700	70192190	19820	19820	19820	19820	0
335	20240510	130600	70192190	19820	19820	19820	19820	0
336	20240510	130500	70192190	19820	19820	19820	19820	0
337	20240510	130400	70192190	19820	19820	19820	19820	0
338	20240510	130300	70192190	19820	19820	19820	19820	0
339	20240510	130200	70192190	19820	19820	19820	19820	0
340	20240510	130100	70192190	19820	19820	19820	19820	0
341	20240510	130000	70192190	19820	19820	19820	19820	0
342	20240510	125900	70192190	19820	19820	19820	19820	0
343	20240510	125800	70192190	19820	19820	19820	19820	0
344	20240510	125700	70192190	19820	19820	19820	19820	0
345	20240510	125600	70192190	19820	19820	19820	19820	0
346	20240510	125500	70192190	19820	19820	19820	19820	0
347	20240510	125400	70192190	19820	19820	19820	19820	0
348	20240510	125300	70192190	19820	19820	19820	19820	0
349	20240510	125200	70192190	19820	19820	19820	19820	0
350	20240510	125100	70192190	19820	19820	19820	19820	0
351	20240510	125000	70192190	19820	19820	19820	19820	0
352	20240510	124900	70192190	19820	19820	19820	19820	0
353	20240510	124800	70192190	19820	19820	19820	19820	0
354	20240510	124700	70192190	19820	19820	19820	19820	0
355	20240510	124600	70192190	19820	19820	19820	19820	0
356	20240510	124500	70192190	19820	19820	19820	19820	116
357	20240510	124400	67893070	19820	19820	19820	19820	0
358	20240510	124300	67893070	19820	19820	19820	19820	0
359	20240510	124200	67893070	19820	19820	19820	19820	0
360	20240510	124100	67893070	19820	19820	19820	19820	0
361	20240510	124000	67893070	19820	19820	19820	19820	7
362	20240510	123900	67754330	19810	19810	19810	19810	0
363	20240510	123800	67754330	19810	19810	19810	19810	0
364	20240510	123700	67754330	19810	19810	19810	19810	0
365	20240510	123600	67754330	19810	19810	19810	19810	0
366	20240510	123500	67754330	19810	19810	19810	19810	0
367	20240510	123400	67754330	19810	19810	19810	19810	0
368	20240510	123300	67754330	19810	19810	19810	19810	0
369	20240510	123200	67754330	19810	19810	19810	19810	0
370	20240510	123100	67754330	19810	19820	19820	19810	82
371	20240510	123000	66129890	19830	19830	19830	19830	0
372	20240510	122900	66129890	19830	19830	19830	19830	0
373	20240510	122800	66129890	19830	19830	19830	19830	0
374	20240510	122700	66129890	19830	19830	19830	19830	0
375	20240510	122600	66129890	19830	19830	19830	19830	0
376	20240510	122500	66129890	19830	19830	19830	19830	0
377	20240510	122400	66129890	19830	19830	19830	19830	0
378	20240510	122300	66129890	19830	19830	19830	19830	0
379	20240510	122200	66129890	19830	19830	19830	19830	0
380	20240510	122100	66129890	19830	19830	19830	19830	0
381	20240510	122000	66129890	19830	19830	19830	19830	0
382	20240510	121900	66129890	19830	19830	19830	19830	0
383	20240510	121800	66129890	19830	19830	19830	19830	0
384	20240510	121700	66129890	19830	19830	19830	19830	0
385	20240510	121600	66129890	19830	19830	19830	19830	0
386	20240510	121500	66129890	19830	19830	19830	19830	0
387	20240510	121400	66129890	19830	19830	19830	19830	0
388	20240510	121300	66129890	19830	19830	19830	19830	0
389	20240510	121200	66129890	19830	19830	19830	19830	0
390	20240510	121100	66129890	19830	19830	19830	19830	0
391	20240510	121000	66129890	19830	19830	19830	19830	0
392	20240510	120900	66129890	19830	19830	19830	19830	0
393	20240510	120800	66129890	19830	19830	19830	19830	0
394	20240510	120700	66129890	19830	19830	19830	19830	0
395	20240510	120600	66129890	19830	19830	19830	19830	0
396	20240510	120500	66129890	19830	19830	19830	19830	0
397	20240510	120400	66129890	19830	19830	19830	19830	0
398	20240510	120300	66129890	19830	19830	19830	19830	0
399	20240510	120200	66129890	19830	19830	19830	19830	1
400	20240510	120100	66110060	19820	19820	19820	19820	1
401	20240510	120000	66090240	19810	19810	19810	19810	0
402	20240510	115900	66090240	19810	19810	19810	19810	0
403	20240510	115800	66090240	19810	19810	19810	19810	0
404	20240510	115700	66090240	19810	19810	19810	19810	0
405	20240510	115600	66090240	19810	19810	19810	19810	0
406	20240510	115500	66090240	19810	19810	19810	19810	0
407	20240510	115400	66090240	19810	19810	19810	19810	0
408	20240510	115300	66090240	19810	19810	19810	19810	0
409	20240510	115200	66090240	19810	19810	19810	19810	0
410	20240510	115100	66090240	19810	19810	19810	19810	0
411	20240510	115000	66090240	19810	19810	19810	19810	0
412	20240510	114900	66090240	19810	19810	19810	19810	0
413	20240510	114800	66090240	19810	19810	19810	19810	0
414	20240510	114700	66090240	19810	19810	19810	19810	0
415	20240510	114600	66090240	19810	19810	19810	19810	0
416	20240510	114500	66090240	19810	19810	19810	19810	0
417	20240510	114400	66090240	19810	19810	19810	19810	0
418	20240510	114300	66090240	19810	19810	19810	19810	0
419	20240510	114200	66090240	19810	19810	19810	19810	0
420	20240510	114100	66090240	19810	19810	19810	19810	0
421	20240510	114000	66090240	19810	19810	19810	19810	0
422	20240510	113900	66090240	19810	19810	19810	19810	0
423	20240510	113800	66090240	19810	19810	19810	19810	0
424	20240510	113700	66090240	19810	19810	19810	19810	0
425	20240510	113600	66090240	19810	19810	19810	19810	40
426	20240510	113500	65297840	19810	19810	19810	19810	0
427	20240510	113400	65297840	19810	19810	19810	19810	0
428	20240510	113300	65297840	19810	19810	19810	19810	0
429	20240510	113200	65297840	19810	19810	19810	19810	0
430	20240510	113100	65297840	19810	19810	19810	19810	0
431	20240510	113000	65297840	19810	19810	19810	19810	0
432	20240510	112900	65297840	19810	19810	19810	19810	3
433	20240510	112800	65238410	19810	19810	19810	19810	0
434	20240510	112700	65238410	19810	19810	19810	19810	0
435	20240510	112600	65238410	19810	19810	19810	19810	33
436	20240510	112500	64584680	19830	19830	19830	19830	0
437	20240510	112400	64584680	19830	19830	19830	19830	0
438	20240510	112300	64584680	19830	19830	19830	19830	0
439	20240510	112200	64584680	19830	19830	19830	19830	0
440	20240510	112100	64584680	19830	19830	19830	19830	0
441	20240510	112000	64584680	19830	19830	19830	19830	0
442	20240510	111900	64584680	19830	19830	19830	19830	0
443	20240510	111800	64584680	19830	19830	19830	19830	0
444	20240510	111700	64584680	19830	19830	19830	19830	0
445	20240510	111600	64584680	19830	19830	19830	19830	1
446	20240510	111500	64564850	19830	19830	19830	19830	0
447	20240510	111400	64564850	19830	19830	19830	19830	0
448	20240510	111300	64564850	19830	19830	19830	19830	0
449	20240510	111200	64564850	19830	19830	19830	19830	0
450	20240510	111100	64564850	19830	19830	19830	19830	0
451	20240510	111000	64564850	19830	19830	19830	19830	0
452	20240510	110900	64564850	19830	19830	19830	19830	0
453	20240510	110800	64564850	19830	19830	19830	19830	0
454	20240510	110700	64564850	19830	19830	19830	19830	0
455	20240510	110600	64564850	19830	19830	19830	19830	0
456	20240510	110500	64564850	19830	19830	19830	19830	0
457	20240510	110400	64564850	19830	19830	19830	19830	0
458	20240510	110300	64564850	19830	19830	19830	19830	0
459	20240510	110200	64564850	19830	19830	19830	19830	0
460	20240510	110100	64564850	19830	19830	19830	19830	0
461	20240510	110000	64564850	19830	19830	19830	19830	8
462	20240510	105900	64406210	19830	19830	19830	19830	0
463	20240510	105800	64406210	19830	19830	19830	19830	0
464	20240510	105700	64406210	19830	19830	19830	19830	0
465	20240510	105600	64406210	19830	19830	19830	19830	49
466	20240510	105500	63434540	19810	19810	19810	19810	0
467	20240510	105400	63434540	19810	19810	19810	19810	0
468	20240510	105300	63434540	19810	19810	19810	19810	0
469	20240510	105200	63434540	19810	19810	19810	19810	0
470	20240510	105100	63434540	19810	19810	19810	19810	0
471	20240510	105000	63434540	19810	19810	19810	19810	0
472	20240510	104900	63434540	19810	19810	19810	19810	0
473	20240510	104800	63434540	19810	19810	19810	19810	0
474	20240510	104700	63434540	19810	19810	19810	19810	2
475	20240510	104600	63394920	19810	19810	19810	19810	0
476	20240510	104500	63394920	19810	19810	19810	19810	0
477	20240510	104400	63394920	19810	19810	19810	19810	1
478	20240510	104300	63375110	19810	19810	19810	19810	14
479	20240510	104200	63097770	19830	19830	19830	19830	0
480	20240510	104100	63097770	19830	19830	19830	19830	2
481	20240510	104000	63058110	19830	19830	19830	19830	0
482	20240510	103900	63058110	19830	19830	19830	19830	0
483	20240510	103800	63058110	19830	19830	19830	19830	0
484	20240510	103700	63058110	19830	19830	19830	19830	0
485	20240510	103600	63058110	19830	19830	19830	19830	0
486	20240510	103500	63058110	19830	19830	19830	19830	0
487	20240510	103400	63058110	19830	19830	19830	19830	0
488	20240510	103300	63058110	19830	19830	19830	19830	0
489	20240510	103200	63058110	19830	19830	19830	19830	0
490	20240510	103100	63058110	19830	19830	19830	19830	0
491	20240510	103000	63058110	19830	19830	19830	19830	0
492	20240510	102900	63058110	19830	19830	19830	19830	0
493	20240510	102800	63058110	19830	19830	19830	19830	0
494	20240510	102700	63058110	19830	19830	19830	19830	2
495	20240510	102600	63018450	19840	19840	19840	19840	0
496	20240510	102500	63018450	19840	19820	19840	19820	60
497	20240510	102400	61828600	19820	19840	19840	19820	171
498	20240510	102300	58437070	19840	19880	19880	19840	609
499	20240510	102200	46348200	19880	19880	19880	19880	5
500	20240510	102100	46248800	19860	19860	19860	19860	0
501	20240510	102000	46248800	19860	19860	19860	19860	0
502	20240510	101900	46248800	19860	19860	19860	19860	0
503	20240510	101800	46248800	19860	19860	19860	19860	15
504	20240510	101700	45950900	19870	19860	19870	19860	10
505	20240510	101600	45752250	19850	19850	19850	19850	0
506	20240510	101500	45752250	19850	19850	19850	19850	4
507	20240510	101400	45672850	19850	19850	19850	19850	1
508	20240510	101300	45653000	19840	19840	19840	19840	0
509	20240510	101200	45653000	19840	19840	19840	19840	0
510	20240510	101100	45653000	19840	19840	19840	19840	0
511	20240510	101000	45653000	19840	19840	19840	19840	0
512	20240510	100900	45653000	19840	19840	19840	19840	0
513	20240510	100800	45653000	19840	19840	19840	19840	0
514	20240510	100700	45653000	19840	19840	19840	19840	2
515	20240510	100600	45613320	19840	19820	19840	19820	13
516	20240510	100500	45355550	19850	19850	19850	19850	0
517	20240510	100400	45355550	19850	19840	19910	19840	10
518	20240510	100300	45156660	19840	19810	19840	19810	22
519	20240510	100200	44720480	19830	19830	19900	19830	21
520	20240510	100100	44302870	19910	19910	19910	19910	1
521	20240510	100000	44282960	19920	19920	19920	19920	1
522	20240510	095900	44263040	19920	19920	19920	19920	0
523	20240510	095800	44263040	19920	19920	19920	19920	1
524	20240510	095700	44243120	19920	19920	19920	19920	0
525	20240510	095600	44243120	19920	19890	19920	19890	503
526	20240510	095500	34234160	19890	19890	19890	19890	0
527	20240510	095400	34234160	19890	19830	19890	19830	11
528	20240510	095300	34015550	19830	19800	19830	19800	300
529	20240510	095200	28068880	19820	19820	19820	19820	0
530	20240510	095100	28068880	19820	19820	19820	19820	0
531	20240510	095000	28068880	19820	19820	19820	19820	100
532	20240510	094900	26086880	19820	19810	19820	19810	100
533	20240510	094800	24105580	19810	19840	19840	19810	593
534	20240510	094700	12347080	19870	19870	19870	19870	0
535	20240510	094600	12347080	19870	19870	19870	19870	0
536	20240510	094500	12347080	19870	19870	19870	19870	1
537	20240510	094400	12327210	19860	19860	19860	19860	0
538	20240510	094300	12327210	19860	19860	19860	19860	0
539	20240510	094200	12327210	19860	19860	19860	19860	0
540	20240510	094100	12327210	19860	19860	19860	19860	0
541	20240510	094000	12327210	19860	19860	19860	19860	0
542	20240510	093900	12327210	19860	19860	19860	19860	0
543	20240510	093800	12327210	19860	19860	19860	19860	20
544	20240510	093700	11930010	19860	19860	19860	19860	1
545	20240510	093600	11910150	19860	19860	19860	19860	1
546	20240510	093500	11890290	19870	19870	19870	19870	1
547	20240510	093400	11870420	19870	19870	19870	19870	1
548	20240510	093300	11850550	19870	19850	19870	19850	213
549	20240510	093200	7619540	19850	19850	19850	19850	0
550	20240510	093100	7619540	19850	19850	19850	19850	0
551	20240510	093000	7619540	19850	19850	19850	19850	0
552	20240510	092900	7619540	19850	19850	19850	19850	11
553	20240510	092800	7401190	19870	19870	19870	19870	0
554	20240510	092700	7401190	19870	19870	19870	19870	0
555	20240510	092600	7401190	19870	19870	19870	19870	0
556	20240510	092500	7401190	19870	19870	19870	19870	0
557	20240510	092400	7401190	19870	19870	19870	19870	0
558	20240510	092300	7401190	19870	19870	19870	19870	0
559	20240510	092200	7401190	19870	19870	19870	19870	0
560	20240510	092100	7401190	19870	19870	19870	19870	0
561	20240510	092000	7401190	19870	19870	19870	19870	0
562	20240510	091900	7401190	19870	19870	19870	19870	0
563	20240510	091800	7401190	19870	19870	19870	19870	0
564	20240510	091700	7401190	19870	19870	19870	19870	0
565	20240510	091600	7401190	19870	19870	19870	19870	0
566	20240510	091500	7401190	19870	19870	19870	19870	0
567	20240510	091400	7401190	19870	19870	19870	19870	0
568	20240510	091300	7401190	19870	19870	19870	19870	1
569	20240510	091200	7381320	19890	19890	19890	19890	0
570	20240510	091100	7381320	19890	19890	19890	19890	0
571	20240510	091000	7381320	19890	19890	19890	19890	0
572	20240510	090900	7381320	19890	19890	19890	19890	0
573	20240510	090800	7381320	19890	19890	19890	19890	0
574	20240510	090700	7381320	19890	19890	19890	19890	0
575	20240510	090600	7381320	19890	19890	19890	19890	0
576	20240510	090500	7381320	19890	19890	19890	19890	0
577	20240510	090400	7381320	19890	19890	19890	19890	70
578	20240510	090300	5989020	19900	19900	19900	19890	110
579	20240510	090200	3800920	19900	19900	19900	19900	160
580	20240510	090100	616920	19900	19900	19910	19900	29
581	20240510	090000	39800	19900	19900	19900	19900	2