KissMeData/003300/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	183900	123755670	12940	12940	12940	12940	117
3	20240509	183800	123755670	12940	12940	12940	12940	0
4	20240509	183700	123755670	12940	12940	12940	12940	0
5	20240509	183600	123755670	12940	12940	12940	12940	0
6	20240509	183500	123755670	12940	12940	12940	12940	0
7	20240509	183400	123755670	12940	12940	12940	12940	0
8	20240509	183300	123755670	12940	12940	12940	12940	0
9	20240509	183200	123755670	12940	12940	12940	12940	0
10	20240509	183100	123755670	12940	12940	12940	12940	0
11	20240509	183000	123755670	12940	12940	12940	12940	0
12	20240509	182900	123755670	12940	12940	12940	12940	0
13	20240509	182800	123755670	12940	12940	12940	12940	0
14	20240509	182700	123755670	12940	12940	12940	12940	0
15	20240509	182600	123755670	12940	12940	12940	12940	0
16	20240509	182500	123755670	12940	12940	12940	12940	0
17	20240509	182400	123755670	12940	12940	12940	12940	0
18	20240509	182300	123755670	12940	12940	12940	12940	0
19	20240509	182200	123755670	12940	12940	12940	12940	0
20	20240509	182100	123755670	12940	12940	12940	12940	0
21	20240509	182000	123755670	12940	12940	12940	12940	0
22	20240509	181900	123755670	12940	12940	12940	12940	0
23	20240509	181800	123755670	12940	12940	12940	12940	0
24	20240509	181700	123755670	12940	12940	12940	12940	0
25	20240509	181600	123755670	12940	12940	12940	12940	0
26	20240509	181500	123755670	12940	12940	12940	12940	0
27	20240509	181400	123755670	12940	12940	12940	12940	0
28	20240509	181300	123755670	12940	12940	12940	12940	0
29	20240509	181200	123755670	12940	12940	12940	12940	0
30	20240509	181100	123755670	12940	12940	12940	12940	0
31	20240509	181000	123755670	12940	12940	12940	12940	0
32	20240509	180900	123755670	12940	12940	12940	12940	117
33	20240509	180800	123755670	12940	12940	12940	12940	0
34	20240509	180700	123755670	12940	12940	12940	12940	0
35	20240509	180600	123755670	12940	12940	12940	12940	0
36	20240509	180500	123755670	12940	12940	12940	12940	0
37	20240509	180400	123755670	12940	12940	12940	12940	0
38	20240509	180300	123755670	12940	12940	12940	12940	0
39	20240509	180200	123755670	12940	12940	12940	12940	0
40	20240509	180100	123755670	12940	12940	12940	12940	0
41	20240509	180000	123755670	12940	12940	12940	12940	0
42	20240509	175900	123755670	12940	12940	12940	12940	0
43	20240509	175800	123755670	12940	12940	12940	12940	0
44	20240509	175700	123755670	12940	12940	12940	12940	0
45	20240509	175600	123755670	12940	12940	12940	12940	0
46	20240509	175500	123755670	12940	12940	12940	12940	0
47	20240509	175400	123755670	12940	12940	12940	12940	0
48	20240509	175300	123755670	12940	12940	12940	12940	0
49	20240509	175200	123755670	12940	12940	12940	12940	0
50	20240509	175100	123755670	12940	12940	12940	12940	0
51	20240509	175000	123755670	12940	12940	12940	12940	0
52	20240509	174900	123755670	12940	12940	12940	12940	0
53	20240509	174800	123755670	12940	12940	12940	12940	0
54	20240509	174700	123755670	12940	12940	12940	12940	0
55	20240509	174600	123755670	12940	12940	12940	12940	0
56	20240509	174500	123755670	12940	12940	12940	12940	0
57	20240509	174400	123755670	12940	12940	12940	12940	0
58	20240509	174300	123755670	12940	12940	12940	12940	0
59	20240509	174200	123755670	12940	12940	12940	12940	0
60	20240509	174100	123755670	12940	12940	12940	12940	0
61	20240509	174000	123755670	12940	12940	12940	12940	0
62	20240509	173900	123755670	12940	12940	12940	12940	117
63	20240509	173800	123755670	12940	12940	12940	12940	0
64	20240509	173700	123755670	12940	12940	12940	12940	0
65	20240509	173600	123755670	12940	12940	12940	12940	0
66	20240509	173500	123755670	12940	12940	12940	12940	0
67	20240509	173400	123755670	12940	12940	12940	12940	0
68	20240509	173300	123755670	12940	12940	12940	12940	0
69	20240509	173200	123755670	12940	12940	12940	12940	0
70	20240509	173100	123755670	12940	12940	12940	12940	0
71	20240509	173000	123755670	12940	12940	12940	12940	0
72	20240509	172900	123755670	12940	12940	12940	12940	0
73	20240509	172800	123755670	12940	12940	12940	12940	0
74	20240509	172700	123755670	12940	12940	12940	12940	0
75	20240509	172600	123755670	12940	12940	12940	12940	0
76	20240509	172500	123755670	12940	12940	12940	12940	0
77	20240509	172400	123755670	12940	12940	12940	12940	0
78	20240509	172300	123755670	12940	12940	12940	12940	0
79	20240509	172200	123755670	12940	12940	12940	12940	0
80	20240509	172100	123755670	12940	12940	12940	12940	0
81	20240509	172000	123755670	12940	12940	12940	12940	0
82	20240509	171900	123755670	12940	12940	12940	12940	0
83	20240509	171800	123755670	12940	12940	12940	12940	0
84	20240509	171700	123755670	12940	12940	12940	12940	0
85	20240509	171600	123755670	12940	12940	12940	12940	0
86	20240509	171500	123755670	12940	12940	12940	12940	0
87	20240509	171400	123755670	12940	12940	12940	12940	0
88	20240509	171300	123755670	12940	12940	12940	12940	0
89	20240509	171200	123755670	12940	12940	12940	12940	0
90	20240509	171100	123755670	12940	12940	12940	12940	0
91	20240509	171000	123755670	12940	12940	12940	12940	0
92	20240509	170900	123755670	12940	12940	12940	12940	117
93	20240509	170800	123755670	12940	12940	12940	12940	0
94	20240509	170700	123755670	12940	12940	12940	12940	0
95	20240509	170600	123755670	12940	12940	12940	12940	0
96	20240509	170500	123755670	12940	12940	12940	12940	0
97	20240509	170400	123755670	12940	12940	12940	12940	0
98	20240509	170300	123755670	12940	12940	12940	12940	0
99	20240509	170200	123755670	12940	12940	12940	12940	0
100	20240509	170100	123755670	12940	12940	12940	12940	0
101	20240509	170000	123755670	12940	12940	12940	12940	0
102	20240509	165900	123755670	12940	12940	12940	12940	0
103	20240509	165800	123755670	12940	12940	12940	12940	0
104	20240509	165700	123755670	12940	12940	12940	12940	0
105	20240509	165600	123755670	12940	12940	12940	12940	0
106	20240509	165500	123755670	12940	12940	12940	12940	0
107	20240509	165400	123755670	12940	12940	12940	12940	0
108	20240509	165300	123755670	12940	12940	12940	12940	0
109	20240509	165200	123755670	12940	12940	12940	12940	0
110	20240509	165100	123755670	12940	12940	12940	12940	0
111	20240509	165000	123755670	12940	12940	12940	12940	0
112	20240509	164900	123755670	12940	12940	12940	12940	0
113	20240509	164800	123755670	12940	12940	12940	12940	0
114	20240509	164700	123755670	12940	12940	12940	12940	0
115	20240509	164600	123755670	12940	12940	12940	12940	0
116	20240509	164500	123755670	12940	12940	12940	12940	0
117	20240509	164400	123755670	12940	12940	12940	12940	0
118	20240509	164300	123755670	12940	12940	12940	12940	0
119	20240509	164200	123755670	12940	12940	12940	12940	0
120	20240509	164100	123755670	12940	12940	12940	12940	0
121	20240509	164000	123755670	12940	12940	12940	12940	0
122	20240509	163900	123755670	12940	12940	12940	12940	117
123	20240509	163800	123755670	12940	12940	12940	12940	0
124	20240509	163700	123755670	12940	12940	12940	12940	0
125	20240509	163600	123755670	12940	12940	12940	12940	0
126	20240509	163500	123755670	12940	12940	12940	12940	0
127	20240509	163400	123755670	12940	12940	12940	12940	0
128	20240509	163300	123755670	12940	12940	12940	12940	0
129	20240509	163200	123755670	12940	12940	12940	12940	0
130	20240509	163100	123755670	12940	12940	12940	12940	0
131	20240509	163000	123755670	12940	12940	12940	12940	0
132	20240509	162900	123755670	12940	12940	12940	12940	0
133	20240509	162800	123755670	12940	12940	12940	12940	0
134	20240509	162700	123755670	12940	12940	12940	12940	0
135	20240509	162600	123755670	12940	12940	12940	12940	0
136	20240509	162500	123755670	12940	12940	12940	12940	0
137	20240509	162400	123755670	12940	12940	12940	12940	0
138	20240509	162300	123755670	12940	12940	12940	12940	0
139	20240509	162200	123755670	12940	12940	12940	12940	0
140	20240509	162100	123755670	12940	12940	12940	12940	0
141	20240509	162000	123755670	12940	12940	12940	12940	0
142	20240509	161900	123755670	12940	12940	12940	12940	0
143	20240509	161800	123755670	12940	12940	12940	12940	0
144	20240509	161700	123755670	12940	12940	12940	12940	0
145	20240509	161600	123755670	12940	12940	12940	12940	0
146	20240509	161500	123755670	12940	12940	12940	12940	0
147	20240509	161400	123755670	12940	12940	12940	12940	0
148	20240509	161300	123755670	12940	12940	12940	12940	0
149	20240509	161200	123755670	12940	12940	12940	12940	0
150	20240509	161100	123755670	12940	12940	12940	12940	0
151	20240509	161000	123755670	12940	12940	12940	12940	0
152	20240509	160900	123755670	12940	12940	12940	12940	117
153	20240509	160800	123755670	12940	12940	12940	12940	0
154	20240509	160700	123755670	12940	12940	12940	12940	0
155	20240509	160600	123755670	12940	12940	12940	12940	0
156	20240509	160500	123755670	12940	12940	12940	12940	0
157	20240509	160400	123755670	12940	12940	12940	12940	0
158	20240509	160300	123755670	12940	12940	12940	12940	0
159	20240509	160200	123755670	12940	12940	12940	12940	0
160	20240509	160100	123755670	12940	12940	12940	12940	0
161	20240509	160000	123755670	12940	12940	12940	12940	0
162	20240509	155900	123755670	12940	12940	12940	12940	0
163	20240509	155800	123755670	12940	12940	12940	12940	0
164	20240509	155700	123755670	12940	12940	12940	12940	0
165	20240509	155600	123755670	12940	12940	12940	12940	0
166	20240509	155500	123755670	12940	12940	12940	12940	0
167	20240509	155400	123755670	12940	12940	12940	12940	0
168	20240509	155300	123755670	12940	12940	12940	12940	0
169	20240509	155200	123755670	12940	12940	12940	12940	0
170	20240509	155100	123755670	12940	12940	12940	12940	0
171	20240509	155000	123755670	12940	12940	12940	12940	0
172	20240509	154900	123755670	12940	12940	12940	12940	0
173	20240509	154800	123755670	12940	12940	12940	12940	0
174	20240509	154700	123755670	12940	12940	12940	12940	0
175	20240509	154600	123755670	12940	12940	12940	12940	0
176	20240509	154500	123755670	12940	12940	12940	12940	0
177	20240509	154400	123755670	12940	12940	12940	12940	0
178	20240509	154300	123755670	12940	12940	12940	12940	0
179	20240509	154200	123755670	12940	12940	12940	12940	0
180	20240509	154100	123755670	12940	12940	12940	12940	0
181	20240509	154000	123755670	12940	12940	12940	12940	0
182	20240509	153900	123755670	12940	12940	12940	12940	117
183	20240509	153800	123755670	12940	12940	12940	12940	0
184	20240509	153700	123755670	12940	12940	12940	12940	0
185	20240509	153600	123755670	12940	12940	12940	12940	0
186	20240509	153500	123755670	12940	12940	12940	12940	0
187	20240509	153400	123755670	12940	12940	12940	12940	0
188	20240509	153300	123755670	12940	12940	12940	12940	0
189	20240509	153200	123755670	12940	12940	12940	12940	0
190	20240509	153100	123755670	12940	12940	12940	12940	0
191	20240509	153000	123755670	12940	12940	12940	12940	117
192	20240509	152900	122241690	12890	12890	12890	12890	0
193	20240509	152800	122241690	12890	12890	12890	12890	0
194	20240509	152700	122241690	12890	12890	12890	12890	0
195	20240509	152600	122241690	12890	12890	12890	12890	0
196	20240509	152500	122241690	12890	12890	12890	12890	0
197	20240509	152400	122241690	12890	12890	12890	12890	0
198	20240509	152300	122241690	12890	12890	12890	12890	0
199	20240509	152200	122241690	12890	12890	12890	12890	0
200	20240509	152100	122241690	12890	12890	12890	12890	0
201	20240509	152000	122241690	12890	12890	12890	12890	0
202	20240509	151900	122241690	12890	12890	12940	12890	27
203	20240509	151800	121893410	12940	12940	12940	12940	8
204	20240509	151700	121789890	12890	12940	12940	12890	20
205	20240509	151600	121531840	12890	12900	12940	12890	305
206	20240509	151500	117598210	12890	12890	12890	12890	0
207	20240509	151400	117598210	12890	12890	12890	12890	0
208	20240509	151300	117598210	12890	12890	12890	12890	0
209	20240509	151200	117598210	12890	12890	12890	12890	0
210	20240509	151100	117598210	12890	12890	12890	12890	474
211	20240509	151000	111488350	12890	12890	12890	12890	202
212	20240509	150900	108884570	12890	12890	12890	12890	78
213	20240509	150800	107879150	12900	12900	12900	12900	0
214	20240509	150700	107879150	12900	12900	12900	12900	0
215	20240509	150600	107879150	12900	12900	12900	12900	10
216	20240509	150500	107750150	12890	12890	12890	12890	2
217	20240509	150400	107724370	12900	12900	12900	12900	0
218	20240509	150300	107724370	12900	12900	12900	12900	0
219	20240509	150200	107724370	12900	12900	12900	12900	1
220	20240509	150100	107711470	12900	12900	12900	12900	0
221	20240509	150000	107711470	12900	12900	12900	12900	0
222	20240509	145900	107711470	12900	12900	12900	12900	0
223	20240509	145800	107711470	12900	12900	12900	12900	55
224	20240509	145700	107001970	12900	12900	12900	12900	0
225	20240509	145600	107001970	12900	12900	12900	12900	2
226	20240509	145500	106976170	12940	12940	12940	12940	0
227	20240509	145400	106976170	12940	12940	12940	12940	0
228	20240509	145300	106976170	12940	12940	12940	12940	4
229	20240509	145200	106924410	12940	12940	12940	12940	0
230	20240509	145100	106924410	12940	12940	12940	12940	0
231	20240509	145000	106924410	12940	12940	12940	12940	0
232	20240509	144900	106924410	12940	12940	12940	12940	0
233	20240509	144800	106924410	12940	12940	12940	12940	0
234	20240509	144700	106924410	12940	12940	12940	12940	0
235	20240509	144600	106924410	12940	12940	12940	12940	0
236	20240509	144500	106924410	12940	12940	12940	12940	0
237	20240509	144400	106924410	12940	12940	12940	12940	0
238	20240509	144300	106924410	12940	12940	12940	12940	0
239	20240509	144200	106924410	12940	12960	12960	12940	626
240	20240509	144100	98811690	12970	12970	12970	12970	1
241	20240509	144000	98798720	12970	12910	12970	12910	69
242	20240509	143900	97905870	12910	12910	12910	12910	0
243	20240509	143800	97905870	12910	12910	12910	12910	0
244	20240509	143700	97905870	12910	12910	12910	12910	0
245	20240509	143600	97905870	12910	12910	12910	12910	0
246	20240509	143500	97905870	12910	12910	12910	12910	0
247	20240509	143400	97905870	12910	12910	12910	12910	0
248	20240509	143300	97905870	12910	12910	12910	12910	72
249	20240509	143200	96976350	12910	12910	12910	12910	0
250	20240509	143100	96976350	12910	12910	12910	12910	0
251	20240509	143000	96976350	12910	12930	12930	12910	67
252	20240509	142900	96111340	12930	12930	12930	12930	5
253	20240509	142800	96046690	12930	12930	12930	12930	5
254	20240509	142700	95982040	12930	12930	12930	12930	0
255	20240509	142600	95982040	12930	12930	12930	12930	5
256	20240509	142500	95917390	12970	12930	12970	12930	6
257	20240509	142400	95839770	12930	12930	12930	12930	5
258	20240509	142300	95775120	12930	12930	12930	12930	5
259	20240509	142200	95710470	12930	12930	12930	12930	5
260	20240509	142100	95645820	12930	12930	12930	12930	5
261	20240509	142000	95581170	12910	12910	12910	12910	8
262	20240509	141900	95477890	12900	12900	12900	12900	0
263	20240509	141800	95477890	12900	12900	12900	12900	5
264	20240509	141700	95413390	12900	12900	12900	12900	325
265	20240509	141600	91220890	12900	12900	12900	12900	5
266	20240509	141500	91156390	12900	12900	12900	12900	5
267	20240509	141400	91091890	12900	12890	12900	12890	5
268	20240509	141300	91027410	12890	12890	12890	12890	0
269	20240509	141200	91027410	12890	12890	12890	12890	0
270	20240509	141100	91027410	12890	12890	12890	12890	2
271	20240509	141000	91001630	12880	12950	12950	12880	839
272	20240509	140900	80160720	12970	12970	12970	12970	5
273	20240509	140800	80095870	12970	12970	12970	12970	5
274	20240509	140700	80031020	12970	12970	12970	12970	5
275	20240509	140600	79966170	12970	12970	12970	12970	5
276	20240509	140500	79901320	12970	12970	12970	12970	0
277	20240509	140400	79901320	12970	12950	12970	12950	35
278	20240509	140300	79447970	12970	12970	12970	12970	5
279	20240509	140200	79383120	12970	12970	12970	12970	5
280	20240509	140100	79318270	12970	12970	12970	12970	5
281	20240509	140000	79253420	12970	12900	12970	12900	41
282	20240509	135900	78722910	12900	12900	12900	12900	0
283	20240509	135800	78722910	12900	12900	12900	12900	2
284	20240509	135700	78697110	12900	12900	12900	12900	1
285	20240509	135600	78684210	12900	12900	12900	12900	1
286	20240509	135500	78671310	12900	12900	12900	12900	722
287	20240509	135400	69357510	12900	12900	12900	12900	13
288	20240509	135300	69189810	12900	12890	12900	12890	5
289	20240509	135200	69125320	12880	12880	12880	12880	0
290	20240509	135100	69125320	12880	12880	12880	12880	0
291	20240509	135000	69125320	12880	12960	12970	12880	740
292	20240509	134900	59555100	12960	12960	12960	12960	5
293	20240509	134800	59490300	12960	12960	12960	12960	5
294	20240509	134700	59425500	12960	12960	12960	12960	5
295	20240509	134600	59360700	12960	12950	12960	12950	10
296	20240509	134500	59231180	12950	12950	12950	12950	5
297	20240509	134400	59166430	12950	12950	12950	12950	5
298	20240509	134300	59101680	12950	12950	12950	12950	45
299	20240509	134200	58518930	12950	12950	12950	12950	10
300	20240509	134100	58389430	12950	12950	12950	12950	181
301	20240509	134000	56045480	12950	12920	12950	12920	199
302	20240509	133900	53468690	12940	12920	12940	12920	10
303	20240509	133800	53339390	12930	12920	12930	12920	5
304	20240509	133700	53274750	12930	12920	12930	12920	5
305	20240509	133600	53210120	12920	12920	12920	12920	5
306	20240509	133500	53145520	12920	12920	12920	12920	10
307	20240509	133400	53016320	12920	12920	12920	12920	5
308	20240509	133300	52951720	12920	12920	12920	12920	5
309	20240509	133200	52887120	12920	12920	12920	12920	5
310	20240509	133100	52822520	12910	12920	12920	12910	11
311	20240509	133000	52680460	12920	12930	12930	12920	81
312	20240509	132900	51633890	12930	12930	12930	12930	10
313	20240509	132800	51504590	12930	12930	12930	12930	1
314	20240509	132700	51491660	12940	12940	12940	12940	1
315	20240509	132600	51478720	12940	12950	12950	12940	23
316	20240509	132500	51181050	12950	12950	12950	12950	5
317	20240509	132400	51116300	12950	12950	12950	12950	5
318	20240509	132300	51051550	12950	12950	12950	12950	10
319	20240509	132200	50922050	12950	12940	12950	12940	25
320	20240509	132100	50598310	12950	12940	12950	12940	5
321	20240509	132000	50533580	12950	12940	12950	12940	10
322	20240509	131900	50404130	12940	12940	12940	12940	5
323	20240509	131800	50339430	12940	12940	12940	12940	5
324	20240509	131700	50274730	12940	12940	12940	12940	5
325	20240509	131600	50210030	12940	12940	12940	12940	10
326	20240509	131500	50080630	12940	12940	12940	12940	5
327	20240509	131400	50015930	12920	12920	12940	12920	14
328	20240509	131300	49834830	12940	12920	12940	12920	10
329	20240509	131200	49705470	12920	12920	12940	12920	11
330	20240509	131100	49563170	12940	12920	12940	12920	57
331	20240509	131000	48825690	12930	12920	12930	12920	20
332	20240509	130900	48567110	12930	12920	12930	12920	11
333	20240509	130800	48424910	12930	12920	12930	12920	5
334	20240509	130700	48360270	12930	12920	12930	12920	5
335	20240509	130600	48295630	12930	12920	12930	12920	11
336	20240509	130500	48153430	12930	12920	12930	12920	5
337	20240509	130400	48088790	12930	12920	12930	12920	10
338	20240509	130300	47959520	12930	12920	12930	12920	5
339	20240509	130200	47894880	12930	12920	12930	12920	5
340	20240509	130100	47830240	12930	12930	12930	12920	47
341	20240509	130000	47222550	12930	12900	12930	12900	89
342	20240509	125900	46071920	12900	12900	12900	12900	0
343	20240509	125800	46071920	12900	12900	12900	12900	0
344	20240509	125700	46071920	12900	12900	12900	12900	0
345	20240509	125600	46071920	12900	12900	12900	12900	0
346	20240509	125500	46071920	12900	12900	12900	12900	0
347	20240509	125400	46071920	12900	12900	12900	12900	0
348	20240509	125300	46071920	12900	12900	12900	12900	0
349	20240509	125200	46071920	12900	12900	12900	12900	0
350	20240509	125100	46071920	12900	12900	12900	12900	0
351	20240509	125000	46071920	12900	12920	12930	12900	43
352	20240509	124900	45517080	12930	12920	12930	12920	5
353	20240509	124800	45452440	12930	12930	12930	12930	0
354	20240509	124700	45452440	12930	12920	12930	12920	5
355	20240509	124600	45387800	12930	12920	12930	12920	5
356	20240509	124500	45323180	12920	12920	12920	12920	5
357	20240509	124400	45258580	12920	12920	12920	12920	0
358	20240509	124300	45258580	12920	12920	12920	12920	5
359	20240509	124200	45193980	12930	12920	12930	12920	5
360	20240509	124100	45129340	12930	12920	12930	12920	148
361	20240509	124000	43215720	12930	12920	12930	12920	33
362	20240509	123900	42789060	12930	12920	12930	12920	5
363	20240509	123800	42724420	12930	12900	12930	12900	20
364	20240509	123700	42465850	12930	12900	12930	12900	5
365	20240509	123600	42401230	12900	12900	12900	12900	0
366	20240509	123500	42401230	12900	12890	12900	12890	3
367	20240509	123400	42362550	12880	12880	12880	12880	0
368	20240509	123300	42362550	12880	12880	12880	12880	0
369	20240509	123200	42362550	12880	12880	12880	12880	0
370	20240509	123100	42362550	12880	12880	12880	12880	25
371	20240509	123000	42040550	12880	12920	12920	12880	39
372	20240509	122900	41537700	12920	12920	12920	12920	5
373	20240509	122800	41473100	12920	12920	12920	12920	0
374	20240509	122700	41473100	12920	12920	12920	12920	5
375	20240509	122600	41408500	12930	12920	12930	12920	7
376	20240509	122500	41318010	12920	12920	12920	12920	1
377	20240509	122400	41305090	12930	12930	12930	12930	5
378	20240509	122300	41240440	12930	12930	12930	12930	5
379	20240509	122200	41175790	12920	12920	12920	12920	0
380	20240509	122100	41175790	12920	12900	12930	12900	52
381	20240509	122000	40503940	12920	12900	12920	12900	47
382	20240509	121900	39896740	12920	12920	12920	12920	0
383	20240509	121800	39896740	12920	12900	12920	12900	5
384	20240509	121700	39832160	12920	12900	12920	12900	5
385	20240509	121600	39767580	12920	12920	12920	12920	0
386	20240509	121500	39767580	12920	12900	12920	12900	5
387	20240509	121400	39703000	12920	12900	12920	12900	5
388	20240509	121300	39638420	12900	12890	12900	12890	5
389	20240509	121200	39573960	12880	12880	12880	12880	0
390	20240509	121100	39573960	12880	12880	12880	12880	37
391	20240509	121000	39097400	12880	12910	12910	12880	80
392	20240509	120900	38066790	12910	12910	12910	12910	0
393	20240509	120800	38066790	12910	12910	12910	12910	5
394	20240509	120700	38002240	12910	12910	12910	12910	5
395	20240509	120600	37937690	12910	12910	12910	12910	0
396	20240509	120500	37937690	12910	12910	12910	12910	5
397	20240509	120400	37873140	12900	12900	12900	12900	5
398	20240509	120300	37808640	12900	12900	12900	12900	75
399	20240509	120200	36841140	12900	12900	12900	12900	44
400	20240509	120100	36273540	12900	12890	12900	12890	41
401	20240509	120000	35745000	12890	12890	12890	12890	50
402	20240509	115900	35100500	12890	12890	12890	12890	0
403	20240509	115800	35100500	12890	12890	12890	12890	5
404	20240509	115700	35036050	12890	12890	12890	12890	5
405	20240509	115600	34971600	12890	12890	12890	12890	5
406	20240509	115500	34907150	12890	12890	12890	12890	5
407	20240509	115400	34842700	12880	12880	12880	12880	0
408	20240509	115300	34842700	12880	12880	12880	12880	0
409	20240509	115200	34842700	12880	12880	12880	12880	0
410	20240509	115100	34842700	12880	12880	12880	12880	1
411	20240509	115000	34829820	12880	12880	12880	12880	79
412	20240509	114900	33812300	12890	12890	12890	12890	0
413	20240509	114800	33812300	12890	12890	12890	12890	0
414	20240509	114700	33812300	12890	12890	12890	12890	0
415	20240509	114600	33812300	12890	12890	12890	12890	0
416	20240509	114500	33812300	12890	12900	12900	12890	399
417	20240509	114400	28669140	12900	12900	12900	12900	5
418	20240509	114300	28604640	12900	12900	12900	12900	5
419	20240509	114200	28540140	12900	12900	12900	12900	5
420	20240509	114100	28475640	12900	12900	12900	12900	5
421	20240509	114000	28411140	12900	12900	12900	12900	5
422	20240509	113900	28346640	12900	12900	12900	12900	5
423	20240509	113800	28282140	12900	12900	12900	12900	5
424	20240509	113700	28217640	12900	12900	12900	12900	5
425	20240509	113600	28153140	12900	12900	12900	12900	5
426	20240509	113500	28088640	12900	12900	12900	12900	5
427	20240509	113400	28024140	12900	12900	12900	12900	0
428	20240509	113300	28024140	12900	12900	12900	12900	6
429	20240509	113200	27946740	12900	12900	12900	12900	5
430	20240509	113100	27882240	12900	12900	12900	12900	5
431	20240509	113000	27817740	12890	12890	12900	12890	60
432	20240509	112900	27044290	12900	12900	12900	12900	5
433	20240509	112800	26979790	12900	12900	12900	12900	5
434	20240509	112700	26915290	12900	12900	12900	12900	0
435	20240509	112600	26915290	12900	12900	12900	12900	5
436	20240509	112500	26850790	12900	12900	12900	12900	5
437	20240509	112400	26786290	12900	12900	12900	12900	0
438	20240509	112300	26786290	12900	12900	12900	12900	0
439	20240509	112200	26786290	12900	12900	12900	12900	0
440	20240509	112100	26786290	12900	12900	12900	12900	0
441	20240509	112000	26786290	12900	12900	12900	12900	44
442	20240509	111900	26218690	12900	12900	12900	12900	0
443	20240509	111800	26218690	12900	12900	12900	12900	0
444	20240509	111700	26218690	12900	12900	12900	12900	0
445	20240509	111600	26218690	12900	12910	12910	12900	131
446	20240509	111500	24528740	12910	12910	12910	12910	0
447	20240509	111400	24528740	12910	12910	12910	12910	0
448	20240509	111300	24528740	12910	12910	12910	12910	0
449	20240509	111200	24528740	12910	12910	12910	12910	6
450	20240509	111100	24451280	12920	12920	12920	12920	10
451	20240509	111000	24322080	12920	12930	12930	12920	34
452	20240509	110900	23882740	12920	12920	12920	12920	0
453	20240509	110800	23882740	12920	12920	12920	12920	5
454	20240509	110700	23818140	12930	12930	12930	12930	5
455	20240509	110600	23753490	12930	12930	12930	12930	5
456	20240509	110500	23688840	12930	12930	12930	12930	5
457	20240509	110400	23624190	12930	12930	12930	12930	5
458	20240509	110300	23559540	12930	12930	12930	12930	11
459	20240509	110200	23417310	12930	12930	12930	12930	5
460	20240509	110100	23352660	12930	12930	12930	12930	5
461	20240509	110000	23288010	12930	12920	12930	12920	52
462	20240509	105900	22615660	12930	12930	12930	12930	5
463	20240509	105800	22551010	12930	12930	12930	12930	5
464	20240509	105700	22486360	12930	12920	12930	12920	31
465	20240509	105600	22085560	12920	12920	12920	12920	0
466	20240509	105500	22085560	12920	12920	12920	12920	5
467	20240509	105400	22020960	12920	12920	12920	12920	5
468	20240509	105300	21956360	12930	12920	12930	12920	5
469	20240509	105200	21891720	12930	12920	12930	12920	5
470	20240509	105100	21827110	12920	12920	12920	12920	5
471	20240509	105000	21762510	12900	12920	12920	12900	58
472	20240509	104900	21014210	12900	12900	12900	12900	580
473	20240509	104800	13532210	12890	12890	12890	12890	0
474	20240509	104700	13532210	12890	12890	12890	12890	0
475	20240509	104600	13532210	12890	12890	12890	12890	9
476	20240509	104500	13416200	12900	12900	12900	12900	20
477	20240509	104400	13158200	12890	12900	12900	12890	15
478	20240509	104300	12964800	12900	12900	12900	12900	5
479	20240509	104200	12900300	12900	12900	12900	12900	5
480	20240509	104100	12835800	12900	12900	12900	12900	0
481	20240509	104000	12835800	12900	12900	12900	12900	55
482	20240509	103900	12126300	12900	12900	12900	12900	5
483	20240509	103800	12061800	12890	12890	12890	12890	0
484	20240509	103700	12061800	12890	12910	12910	12890	24
485	20240509	103600	11752340	12910	12910	12910	12910	5
486	20240509	103500	11687790	12910	12910	12910	12910	5
487	20240509	103400	11623240	12890	12890	12890	12890	7
488	20240509	103300	11533010	12890	12890	12890	12890	0
489	20240509	103200	11533010	12890	12890	12890	12890	0
490	20240509	103100	11533010	12890	12890	12890	12890	30
491	20240509	103000	11146310	12890	12910	12910	12890	25
492	20240509	102900	10823960	12910	12910	12910	12910	0
493	20240509	102800	10823960	12910	12910	12910	12910	5
494	20240509	102700	10759410	12910	12910	12910	12910	0
495	20240509	102600	10759410	12910	12900	12910	12900	5
496	20240509	102500	10694870	12910	12900	12910	12900	5
497	20240509	102400	10630330	12910	12910	12910	12910	0
498	20240509	102300	10630330	12910	12900	12910	12900	5
499	20240509	102200	10565790	12910	12910	12910	12910	0
500	20240509	102100	10565790	12910	12900	12910	12900	5
501	20240509	102000	10501270	12880	12880	12880	12880	15
502	20240509	101900	10308070	12880	12880	12880	12880	5
503	20240509	101800	10243670	12880	12880	12880	12880	0
504	20240509	101700	10243670	12880	12880	12880	12880	5
505	20240509	101600	10179270	12880	12880	12880	12880	0
506	20240509	101500	10179270	12880	12880	12880	12880	5
507	20240509	101400	10114870	12880	12880	12880	12880	0
508	20240509	101300	10114870	12880	12880	12880	12880	0
509	20240509	101200	10114870	12880	12880	12880	12880	5
510	20240509	101100	10050470	12880	12880	12880	12880	0
511	20240509	101000	10050470	12880	12910	12910	12880	24
512	20240509	100900	9741010	12920	12920	12920	12920	0
513	20240509	100800	9741010	12920	12910	12920	12910	5
514	20240509	100700	9676420	12910	12910	12910	12910	0
515	20240509	100600	9676420	12910	12910	12910	12910	5
516	20240509	100500	9611870	12920	12920	12920	12920	0
517	20240509	100400	9611870	12920	12920	12920	12920	5
518	20240509	100300	9547270	12920	12920	12920	12920	0
519	20240509	100200	9547270	12920	12920	12920	12920	5
520	20240509	100100	9482670	12920	12920	12920	12920	22
521	20240509	100000	9198430	12920	12920	12920	12900	50
522	20240509	095900	8552450	12930	12920	12930	12920	5
523	20240509	095800	8487810	12920	12920	12920	12920	0
524	20240509	095700	8487810	12920	12920	12920	12920	0
525	20240509	095600	8487810	12920	12910	12920	12910	2
526	20240509	095500	8461980	12890	12930	12930	12890	15
527	20240509	095400	8268300	12930	12930	12930	12930	5
528	20240509	095300	8203650	12930	12930	12930	12930	5
529	20240509	095200	8139000	12930	12930	12930	12930	0
530	20240509	095100	8139000	12930	12910	12930	12910	6
531	20240509	095000	8061440	12910	12930	12930	12910	58
532	20240509	094900	7312560	12930	12920	12930	12920	5
533	20240509	094800	7247950	12920	12920	12920	12920	5
534	20240509	094700	7183350	12920	12920	12920	12920	5
535	20240509	094600	7118750	12920	12920	12920	12920	0
536	20240509	094500	7118750	12920	12920	12920	12920	5
537	20240509	094400	7054150	12920	12920	12920	12920	11
538	20240509	094300	6912030	12920	12920	12920	12920	13
539	20240509	094200	6744070	12920	12920	12920	12920	5
540	20240509	094100	6679470	12920	12920	12920	12920	0
541	20240509	094000	6679470	12920	12920	12920	12920	5
542	20240509	093900	6614870	12930	12930	12930	12930	5
543	20240509	093800	6550220	12930	12930	12930	12930	5
544	20240509	093700	6485570	12930	12920	12930	12920	5
545	20240509	093600	6420960	12910	12920	12920	12910	23
546	20240509	093500	6124020	12920	12910	12920	12910	25
547	20240509	093400	5801220	12930	12920	12930	12920	5
548	20240509	093300	5736580	12930	12930	12930	12930	5
549	20240509	093200	5671930	12930	12930	12930	12930	5
550	20240509	093100	5607280	12910	12890	12910	12890	199
551	20240509	093000	3040100	12890	12890	12890	12890	0
552	20240509	092900	3040100	12890	12890	12890	12890	5
553	20240509	092800	2975650	12890	12890	12890	12890	5
554	20240509	092700	2911200	12890	12890	12890	12890	5
555	20240509	092600	2846750	12890	12890	12890	12890	5
556	20240509	092500	2782300	12890	12890	12890	12890	5
557	20240509	092400	2717850	12890	12890	12890	12890	5
558	20240509	092300	2653400	12890	12890	12890	12890	5
559	20240509	092200	2588950	12890	12890	12890	12890	5
560	20240509	092100	2524500	12890	12890	12890	12890	5
561	20240509	092000	2460050	12890	12890	12890	12890	5
562	20240509	091900	2395600	12890	12890	12890	12890	5
563	20240509	091800	2331150	12890	12890	12890	12890	5
564	20240509	091700	2266700	12890	12880	12890	12880	73
565	20240509	091600	1326200	12880	12880	12880	12880	5
566	20240509	091500	1261800	12880	12880	12880	12880	11
567	20240509	091400	1120120	12880	12880	12880	12880	5
568	20240509	091300	1055720	12880	12880	12880	12880	5
569	20240509	091200	991320	12880	12880	12880	12880	5
570	20240509	091100	926920	12880	12870	12880	12870	8
571	20240509	091000	823910	12880	12880	12880	12880	6
572	20240509	090900	746630	12880	12880	12880	12880	5
573	20240509	090800	682230	12880	12880	12880	12880	5
574	20240509	090700	617830	12880	12880	12880	12880	5
575	20240509	090600	553430	12880	12880	12880	12880	0
576	20240509	090500	553430	12880	12880	12880	12880	0
577	20240509	090400	553430	12880	12880	12880	12880	0
578	20240509	090300	553430	12880	12880	12880	12880	0
579	20240509	090200	553430	12880	12880	12880	12880	2
580	20240509	090100	527670	12870	12870	12870	12870	0
581	20240509	090000	527670	12870	12870	12870	12870	41