KissMeData/003080/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	183800	80613025	2990	2990	2990	2990	1168
3	20240513	183700	80613025	2990	2990	2990	2990	0
4	20240513	183600	80613025	2990	2990	2990	2990	0
5	20240513	183500	80613025	2990	2990	2990	2990	0
6	20240513	183400	80613025	2990	2990	2990	2990	0
7	20240513	183300	80613025	2990	2990	2990	2990	0
8	20240513	183200	80613025	2990	2990	2990	2990	0
9	20240513	183100	80613025	2990	2990	2990	2990	0
10	20240513	183000	80613025	2990	2990	2990	2990	0
11	20240513	182900	80613025	2990	2990	2990	2990	0
12	20240513	182800	80613025	2990	2990	2990	2990	0
13	20240513	182700	80613025	2990	2990	2990	2990	0
14	20240513	182600	80613025	2990	2990	2990	2990	0
15	20240513	182500	80613025	2990	2990	2990	2990	0
16	20240513	182400	80613025	2990	2990	2990	2990	0
17	20240513	182300	80613025	2990	2990	2990	2990	0
18	20240513	182200	80613025	2990	2990	2990	2990	0
19	20240513	182100	80613025	2990	2990	2990	2990	0
20	20240513	182000	80613025	2990	2990	2990	2990	0
21	20240513	181900	80613025	2990	2990	2990	2990	0
22	20240513	181800	80613025	2990	2990	2990	2990	0
23	20240513	181700	80613025	2990	2990	2990	2990	0
24	20240513	181600	80613025	2990	2990	2990	2990	0
25	20240513	181500	80613025	2990	2990	2990	2990	0
26	20240513	181400	80613025	2990	2990	2990	2990	0
27	20240513	181300	80613025	2990	2990	2990	2990	0
28	20240513	181200	80613025	2990	2990	2990	2990	0
29	20240513	181100	80613025	2990	2990	2990	2990	0
30	20240513	181000	80613025	2990	2990	2990	2990	0
31	20240513	180900	80613025	2990	2990	2990	2990	0
32	20240513	180800	80613025	2990	2990	2990	2990	1168
33	20240513	180700	80613025	2990	2990	2990	2990	0
34	20240513	180600	80613025	2990	2990	2990	2990	0
35	20240513	180500	80613025	2990	2990	2990	2990	0
36	20240513	180400	80613025	2990	2990	2990	2990	0
37	20240513	180300	80613025	2990	2990	2990	2990	0
38	20240513	180200	80613025	2990	2990	2990	2990	0
39	20240513	180100	80613025	2990	2990	2990	2990	0
40	20240513	180000	80613025	2990	2990	2990	2990	0
41	20240513	175900	80613025	2990	2990	2990	2990	0
42	20240513	175800	80613025	2990	2990	2990	2990	0
43	20240513	175700	80613025	2990	2990	2990	2990	0
44	20240513	175600	80613025	2990	2990	2990	2990	0
45	20240513	175500	80613025	2990	2990	2990	2990	0
46	20240513	175400	80613025	2990	2990	2990	2990	0
47	20240513	175300	80613025	2990	2990	2990	2990	0
48	20240513	175200	80613025	2990	2990	2990	2990	0
49	20240513	175100	80613025	2990	2990	2990	2990	0
50	20240513	175000	80613025	2990	2990	2990	2990	0
51	20240513	174900	80613025	2990	2990	2990	2990	0
52	20240513	174800	80613025	2990	2990	2990	2990	0
53	20240513	174700	80613025	2990	2990	2990	2990	0
54	20240513	174600	80613025	2990	2990	2990	2990	0
55	20240513	174500	80613025	2990	2990	2990	2990	0
56	20240513	174400	80613025	2990	2990	2990	2990	0
57	20240513	174300	80613025	2990	2990	2990	2990	0
58	20240513	174200	80613025	2990	2990	2990	2990	0
59	20240513	174100	80613025	2990	2990	2990	2990	0
60	20240513	174000	80613025	2990	2990	2990	2990	0
61	20240513	173900	80613025	2990	2990	2990	2990	0
62	20240513	173800	80613025	2990	2990	2990	2990	1168
63	20240513	173700	80613025	2990	2990	2990	2990	0
64	20240513	173600	80613025	2990	2990	2990	2990	0
65	20240513	173500	80613025	2990	2990	2990	2990	0
66	20240513	173400	80613025	2990	2990	2990	2990	0
67	20240513	173300	80613025	2990	2990	2990	2990	0
68	20240513	173200	80613025	2990	2990	2990	2990	0
69	20240513	173100	80613025	2990	2990	2990	2990	0
70	20240513	173000	80613025	2990	2990	2990	2990	0
71	20240513	172900	80613025	2990	2990	2990	2990	0
72	20240513	172800	80613025	2990	2990	2990	2990	0
73	20240513	172700	80613025	2990	2990	2990	2990	0
74	20240513	172600	80613025	2990	2990	2990	2990	0
75	20240513	172500	80613025	2990	2990	2990	2990	0
76	20240513	172400	80613025	2990	2990	2990	2990	0
77	20240513	172300	80613025	2990	2990	2990	2990	0
78	20240513	172200	80613025	2990	2990	2990	2990	0
79	20240513	172100	80613025	2990	2990	2990	2990	0
80	20240513	172000	80613025	2990	2990	2990	2990	0
81	20240513	171900	80613025	2990	2990	2990	2990	0
82	20240513	171800	80613025	2990	2990	2990	2990	0
83	20240513	171700	80613025	2990	2990	2990	2990	0
84	20240513	171600	80613025	2990	2990	2990	2990	0
85	20240513	171500	80613025	2990	2990	2990	2990	0
86	20240513	171400	80613025	2990	2990	2990	2990	0
87	20240513	171300	80613025	2990	2990	2990	2990	0
88	20240513	171200	80613025	2990	2990	2990	2990	0
89	20240513	171100	80613025	2990	2990	2990	2990	0
90	20240513	171000	80613025	2990	2990	2990	2990	0
91	20240513	170900	80613025	2990	2990	2990	2990	0
92	20240513	170800	80613025	2990	2990	2990	2990	1168
93	20240513	170700	80613025	2990	2990	2990	2990	0
94	20240513	170600	80613025	2990	2990	2990	2990	0
95	20240513	170500	80613025	2990	2990	2990	2990	0
96	20240513	170400	80613025	2990	2990	2990	2990	0
97	20240513	170300	80613025	2990	2990	2990	2990	0
98	20240513	170200	80613025	2990	2990	2990	2990	0
99	20240513	170100	80613025	2990	2990	2990	2990	0
100	20240513	170000	80613025	2990	2990	2990	2990	0
101	20240513	165900	80613025	2990	2990	2990	2990	0
102	20240513	165800	80613025	2990	2990	2990	2990	0
103	20240513	165700	80613025	2990	2990	2990	2990	0
104	20240513	165600	80613025	2990	2990	2990	2990	0
105	20240513	165500	80613025	2990	2990	2990	2990	0
106	20240513	165400	80613025	2990	2990	2990	2990	0
107	20240513	165300	80613025	2990	2990	2990	2990	0
108	20240513	165200	80613025	2990	2990	2990	2990	0
109	20240513	165100	80613025	2990	2990	2990	2990	0
110	20240513	165000	80613025	2990	2990	2990	2990	0
111	20240513	164900	80613025	2990	2990	2990	2990	0
112	20240513	164800	80613025	2990	2990	2990	2990	0
113	20240513	164700	80613025	2990	2990	2990	2990	0
114	20240513	164600	80613025	2990	2990	2990	2990	0
115	20240513	164500	80613025	2990	2990	2990	2990	0
116	20240513	164400	80613025	2990	2990	2990	2990	0
117	20240513	164300	80613025	2990	2990	2990	2990	0
118	20240513	164200	80613025	2990	2990	2990	2990	0
119	20240513	164100	80613025	2990	2990	2990	2990	0
120	20240513	164000	80613025	2990	2990	2990	2990	0
121	20240513	163900	80613025	2990	2990	2990	2990	0
122	20240513	163800	80613025	2990	2990	2990	2990	1168
123	20240513	163700	80613025	2990	2990	2990	2990	0
124	20240513	163600	80613025	2990	2990	2990	2990	0
125	20240513	163500	80613025	2990	2990	2990	2990	0
126	20240513	163400	80613025	2990	2990	2990	2990	0
127	20240513	163300	80613025	2990	2990	2990	2990	0
128	20240513	163200	80613025	2990	2990	2990	2990	0
129	20240513	163100	80613025	2990	2990	2990	2990	0
130	20240513	163000	80613025	2990	2990	2990	2990	0
131	20240513	162900	80613025	2990	2990	2990	2990	0
132	20240513	162800	80613025	2990	2990	2990	2990	0
133	20240513	162700	80613025	2990	2990	2990	2990	0
134	20240513	162600	80613025	2990	2990	2990	2990	0
135	20240513	162500	80613025	2990	2990	2990	2990	0
136	20240513	162400	80613025	2990	2990	2990	2990	0
137	20240513	162300	80613025	2990	2990	2990	2990	0
138	20240513	162200	80613025	2990	2990	2990	2990	0
139	20240513	162100	80613025	2990	2990	2990	2990	0
140	20240513	162000	80613025	2990	2990	2990	2990	0
141	20240513	161900	80613025	2990	2990	2990	2990	0
142	20240513	161800	80613025	2990	2990	2990	2990	0
143	20240513	161700	80613025	2990	2990	2990	2990	0
144	20240513	161600	80613025	2990	2990	2990	2990	0
145	20240513	161500	80613025	2990	2990	2990	2990	0
146	20240513	161400	80613025	2990	2990	2990	2990	0
147	20240513	161300	80613025	2990	2990	2990	2990	0
148	20240513	161200	80613025	2990	2990	2990	2990	0
149	20240513	161100	80613025	2990	2990	2990	2990	0
150	20240513	161000	80613025	2990	2990	2990	2990	0
151	20240513	160900	80613025	2990	2990	2990	2990	0
152	20240513	160800	80613025	2990	2990	2990	2990	1168
153	20240513	160700	80613025	2990	2990	2990	2990	0
154	20240513	160600	80613025	2990	2990	2990	2990	0
155	20240513	160500	80613025	2990	2990	2990	2990	0
156	20240513	160400	80613025	2990	2990	2990	2990	0
157	20240513	160300	80613025	2990	2990	2990	2990	0
158	20240513	160200	80613025	2990	2990	2990	2990	0
159	20240513	160100	80613025	2990	2990	2990	2990	0
160	20240513	160000	80613025	2990	2990	2990	2990	0
161	20240513	155900	80613025	2990	2990	2990	2990	0
162	20240513	155800	80613025	2990	2990	2990	2990	0
163	20240513	155700	80613025	2990	2990	2990	2990	0
164	20240513	155600	80613025	2990	2990	2990	2990	0
165	20240513	155500	80613025	2990	2990	2990	2990	0
166	20240513	155400	80613025	2990	2990	2990	2990	0
167	20240513	155300	80613025	2990	2990	2990	2990	0
168	20240513	155200	80613025	2990	2990	2990	2990	0
169	20240513	155100	80613025	2990	2990	2990	2990	0
170	20240513	155000	80613025	2990	2990	2990	2990	0
171	20240513	154900	80613025	2990	2990	2990	2990	0
172	20240513	154800	80613025	2990	2990	2990	2990	0
173	20240513	154700	80613025	2990	2990	2990	2990	0
174	20240513	154600	80613025	2990	2990	2990	2990	0
175	20240513	154500	80613025	2990	2990	2990	2990	0
176	20240513	154400	80613025	2990	2990	2990	2990	0
177	20240513	154300	80613025	2990	2990	2990	2990	0
178	20240513	154200	80613025	2990	2990	2990	2990	0
179	20240513	154100	80613025	2990	2990	2990	2990	0
180	20240513	154000	80613025	2990	2990	2990	2990	0
181	20240513	153900	80613025	2990	2990	2990	2990	0
182	20240513	153800	80613025	2990	2990	2990	2990	1168
183	20240513	153700	80613025	2990	2990	2990	2990	0
184	20240513	153600	80613025	2990	2990	2990	2990	0
185	20240513	153500	80613025	2990	2990	2990	2990	0
186	20240513	153400	80613025	2990	2990	2990	2990	0
187	20240513	153300	80613025	2990	2990	2990	2990	0
188	20240513	153200	80613025	2990	2990	2990	2990	0
189	20240513	153100	80613025	2990	2990	2990	2990	0
190	20240513	153000	80613025	2990	2990	2990	2990	1168
191	20240513	152900	77120705	2980	2980	2980	2980	0
192	20240513	152800	77120705	2980	2980	2980	2980	0
193	20240513	152700	77120705	2980	2980	2980	2980	0
194	20240513	152600	77120705	2980	2980	2980	2980	0
195	20240513	152500	77120705	2980	2980	2980	2980	0
196	20240513	152400	77120705	2980	2980	2980	2980	0
197	20240513	152300	77120705	2980	2980	2980	2980	0
198	20240513	152200	77120705	2980	2980	2980	2980	0
199	20240513	152100	77120705	2980	2980	2980	2980	0
200	20240513	152000	77120705	2980	2980	2980	2980	0
201	20240513	151900	77120705	2980	2980	2980	2980	0
202	20240513	151800	77120705	2980	2980	2980	2980	42
203	20240513	151700	76995545	2970	2970	2970	2970	0
204	20240513	151600	76995545	2970	2970	2970	2970	0
205	20240513	151500	76995545	2970	2970	2970	2970	0
206	20240513	151400	76995545	2970	2970	2970	2970	0
207	20240513	151300	76995545	2970	2970	2970	2970	0
208	20240513	151200	76995545	2970	2970	2970	2970	0
209	20240513	151100	76995545	2970	2975	2975	2970	5558
210	20240513	151000	60480495	2975	2980	2980	2975	1260
211	20240513	150900	56725785	2990	2990	2990	2990	0
212	20240513	150800	56725785	2990	2990	2990	2990	0
213	20240513	150700	56725785	2990	2990	2990	2990	0
214	20240513	150600	56725785	2990	2990	2990	2990	0
215	20240513	150500	56725785	2990	2990	2990	2990	0
216	20240513	150400	56725785	2990	2990	2990	2990	107
217	20240513	150300	56405855	2990	2990	2990	2990	0
218	20240513	150200	56405855	2990	2990	2990	2990	0
219	20240513	150100	56405855	2990	2990	2990	2990	0
220	20240513	150000	56405855	2990	2990	2990	2990	0
221	20240513	145900	56405855	2990	2990	2990	2990	0
222	20240513	145800	56405855	2990	2990	2990	2990	54
223	20240513	145700	56244395	2990	2990	2990	2990	0
224	20240513	145600	56244395	2990	2990	2990	2990	3
225	20240513	145500	56235425	2990	2990	2990	2990	0
226	20240513	145400	56235425	2990	2990	2990	2990	0
227	20240513	145300	56235425	2990	2990	2990	2990	10
228	20240513	145200	56205525	2990	2990	2990	2990	2
229	20240513	145100	56199545	2980	2980	2980	2980	0
230	20240513	145000	56199545	2980	2980	2980	2980	0
231	20240513	144900	56199545	2980	2980	2980	2980	0
232	20240513	144800	56199545	2980	2980	2980	2980	0
233	20240513	144700	56199545	2980	2980	2980	2980	0
234	20240513	144600	56199545	2980	2980	2980	2980	0
235	20240513	144500	56199545	2980	2980	2980	2980	0
236	20240513	144400	56199545	2980	2980	2980	2980	0
237	20240513	144300	56199545	2980	2980	2980	2980	0
238	20240513	144200	56199545	2980	2980	2980	2980	0
239	20240513	144100	56199545	2980	2980	2980	2980	0
240	20240513	144000	56199545	2980	2980	2980	2980	0
241	20240513	143900	56199545	2980	2980	2980	2980	0
242	20240513	143800	56199545	2980	2980	2980	2980	0
243	20240513	143700	56199545	2980	2985	2985	2980	5
244	20240513	143600	56184635	2985	2985	2985	2985	0
245	20240513	143500	56184635	2985	2985	2985	2985	0
246	20240513	143400	56184635	2985	2985	2985	2985	0
247	20240513	143300	56184635	2985	2985	2985	2985	0
248	20240513	143200	56184635	2985	2985	2985	2985	2
249	20240513	143100	56178665	2985	2985	2985	2985	9
250	20240513	143000	56151800	2990	2990	2990	2990	0
251	20240513	142900	56151800	2990	2990	2990	2990	0
252	20240513	142800	56151800	2990	2990	2990	2990	0
253	20240513	142700	56151800	2990	2990	2990	2990	0
254	20240513	142600	56151800	2990	2990	2990	2990	0
255	20240513	142500	56151800	2990	2990	2990	2990	0
256	20240513	142400	56151800	2990	2990	2990	2990	0
257	20240513	142300	56151800	2990	2990	2990	2990	0
258	20240513	142200	56151800	2990	2990	2990	2990	0
259	20240513	142100	56151800	2990	2990	2990	2990	0
260	20240513	142000	56151800	2990	2990	2990	2990	0
261	20240513	141900	56151800	2990	2990	2990	2990	2
262	20240513	141800	56145820	2990	2990	2990	2990	0
263	20240513	141700	56145820	2990	2990	2990	2990	0
264	20240513	141600	56145820	2990	2990	2990	2990	0
265	20240513	141500	56145820	2990	2990	2990	2990	1
266	20240513	141400	56142830	2985	2985	2985	2985	0
267	20240513	141300	56142830	2985	2985	2985	2985	95
268	20240513	141200	55859255	2985	2985	2985	2985	0
269	20240513	141100	55859255	2985	2985	2985	2985	3
270	20240513	141000	55850300	2985	2985	2985	2985	2
271	20240513	140900	55844330	2990	2990	2990	2990	0
272	20240513	140800	55844330	2990	2990	2990	2990	0
273	20240513	140700	55844330	2990	2990	2990	2990	0
274	20240513	140600	55844330	2990	2990	2990	2990	0
275	20240513	140500	55844330	2990	2990	2990	2990	0
276	20240513	140400	55844330	2990	2990	2990	2990	0
277	20240513	140300	55844330	2990	2990	2990	2990	0
278	20240513	140200	55844330	2990	2985	2990	2985	10
279	20240513	140100	55814455	2990	2990	2990	2990	2
280	20240513	140000	55808475	2980	2980	2980	2980	0
281	20240513	135900	55808475	2980	2980	2980	2980	0
282	20240513	135800	55808475	2980	2980	2980	2980	0
283	20240513	135700	55808475	2980	2980	2980	2980	0
284	20240513	135600	55808475	2980	2990	2990	2980	63
285	20240513	135500	55620705	2990	2990	2990	2990	0
286	20240513	135400	55620705	2990	2990	2990	2990	0
287	20240513	135300	55620705	2990	2990	2990	2990	0
288	20240513	135200	55620705	2990	2990	2990	2990	0
289	20240513	135100	55620705	2990	2990	2990	2990	0
290	20240513	135000	55620705	2990	2990	2990	2990	78
291	20240513	134900	55387485	2990	2995	2995	2990	504
292	20240513	134800	53878015	2990	2990	2990	2990	336
293	20240513	134700	52873375	2990	2990	2990	2990	0
294	20240513	134600	52873375	2990	2990	2990	2990	0
295	20240513	134500	52873375	2990	2990	2990	2990	0
296	20240513	134400	52873375	2990	2990	2990	2990	0
297	20240513	134300	52873375	2990	2990	2990	2990	0
298	20240513	134200	52873375	2990	2990	2990	2990	0
299	20240513	134100	52873375	2990	2985	2990	2985	355
300	20240513	134000	51813690	2985	2985	2985	2985	0
301	20240513	133900	51813690	2985	2985	2985	2985	0
302	20240513	133800	51813690	2985	2985	2985	2985	333
303	20240513	133700	50819685	2980	2980	2980	2980	0
304	20240513	133600	50819685	2980	2980	2980	2980	0
305	20240513	133500	50819685	2980	2980	2980	2980	0
306	20240513	133400	50819685	2980	2980	2980	2980	0
307	20240513	133300	50819685	2980	2980	2980	2980	0
308	20240513	133200	50819685	2980	2980	2980	2980	0
309	20240513	133100	50819685	2980	2980	2980	2980	0
310	20240513	133000	50819685	2980	2980	2980	2980	0
311	20240513	132900	50819685	2980	2980	2980	2980	0
312	20240513	132800	50819685	2980	2980	2980	2980	102
313	20240513	132700	50515725	2980	2980	2980	2980	0
314	20240513	132600	50515725	2980	2980	2980	2980	100
315	20240513	132500	50217725	2985	2985	2985	2985	0
316	20240513	132400	50217725	2985	2985	2985	2985	0
317	20240513	132300	50217725	2985	2985	2985	2985	0
318	20240513	132200	50217725	2985	2985	2985	2985	54
319	20240513	132100	50056535	2985	2985	2985	2985	10
320	20240513	132000	50026685	2985	2985	2985	2985	0
321	20240513	131900	50026685	2985	2985	2985	2985	0
322	20240513	131800	50026685	2985	2985	2985	2985	0
323	20240513	131700	50026685	2985	2985	2985	2985	3
324	20240513	131600	50017730	2985	2985	2985	2985	0
325	20240513	131500	50017730	2985	2985	2985	2985	0
326	20240513	131400	50017730	2985	2985	2985	2985	0
327	20240513	131300	50017730	2985	2985	2985	2985	0
328	20240513	131200	50017730	2985	2985	2985	2985	0
329	20240513	131100	50017730	2985	2985	2985	2985	3
330	20240513	131000	50008775	2980	2980	2980	2980	0
331	20240513	130900	50008775	2980	2980	2980	2980	4
332	20240513	130800	49996855	2980	2980	2980	2980	0
333	20240513	130700	49996855	2980	2980	2980	2980	0
334	20240513	130600	49996855	2980	2980	2980	2980	0
335	20240513	130500	49996855	2980	2980	2980	2980	338
336	20240513	130400	48989615	2985	2985	2985	2985	0
337	20240513	130300	48989615	2985	2985	2985	2985	0
338	20240513	130200	48989615	2985	2985	2985	2985	0
339	20240513	130100	48989615	2985	2985	2985	2985	0
340	20240513	130000	48989615	2985	2985	2985	2985	1
341	20240513	125900	48986630	2985	2985	2985	2985	0
342	20240513	125800	48986630	2985	2985	2985	2985	0
343	20240513	125700	48986630	2985	2985	2985	2985	0
344	20240513	125600	48986630	2985	2985	2985	2985	3
345	20240513	125500	48977675	2985	2985	2985	2985	0
346	20240513	125400	48977675	2985	2985	2985	2985	0
347	20240513	125300	48977675	2985	2985	2985	2985	0
348	20240513	125200	48977675	2985	2985	2985	2985	0
349	20240513	125100	48977675	2985	2985	2985	2985	0
350	20240513	125000	48977675	2985	2985	2985	2985	0
351	20240513	124900	48977675	2985	2985	2985	2985	100
352	20240513	124800	48679175	2985	2985	2985	2985	0
353	20240513	124700	48679175	2985	2985	2985	2985	0
354	20240513	124600	48679175	2985	2985	2985	2985	0
355	20240513	124500	48679175	2985	2985	2985	2985	0
356	20240513	124400	48679175	2985	2985	2985	2985	0
357	20240513	124300	48679175	2985	2985	2985	2985	0
358	20240513	124200	48679175	2985	2985	2985	2985	0
359	20240513	124100	48679175	2985	2980	2985	2980	303
360	20240513	124000	47776220	2980	2980	2980	2980	0
361	20240513	123900	47776220	2980	2980	2980	2980	0
362	20240513	123800	47776220	2980	2980	2980	2980	0
363	20240513	123700	47776220	2980	2980	2980	2980	0
364	20240513	123600	47776220	2980	2980	2980	2980	0
365	20240513	123500	47776220	2980	2980	2980	2980	138
366	20240513	123400	47364980	2980	2980	2980	2980	0
367	20240513	123300	47364980	2980	2980	2980	2980	0
368	20240513	123200	47364980	2980	2980	2980	2980	0
369	20240513	123100	47364980	2980	2980	2980	2980	0
370	20240513	123000	47364980	2980	2980	2980	2980	40
371	20240513	122900	47245780	2980	2980	2980	2980	506
372	20240513	122800	45737900	2985	2985	2985	2985	0
373	20240513	122700	45737900	2985	2985	2985	2985	0
374	20240513	122600	45737900	2985	2985	2985	2985	3
375	20240513	122500	45728945	2985	2985	2985	2985	0
376	20240513	122400	45728945	2985	2985	2985	2985	0
377	20240513	122300	45728945	2985	2985	2985	2985	0
378	20240513	122200	45728945	2985	2985	2985	2985	0
379	20240513	122100	45728945	2985	2985	2985	2985	0
380	20240513	122000	45728945	2985	2985	2985	2985	0
381	20240513	121900	45728945	2985	2985	2985	2985	0
382	20240513	121800	45728945	2985	2985	2985	2985	0
383	20240513	121700	45728945	2985	2985	2985	2985	4
384	20240513	121600	45717005	2985	2985	2985	2985	0
385	20240513	121500	45717005	2985	2985	2985	2985	0
386	20240513	121400	45717005	2985	2985	2985	2985	10
387	20240513	121300	45687155	2985	2985	2985	2985	0
388	20240513	121200	45687155	2985	2985	2985	2985	0
389	20240513	121100	45687155	2985	2985	2985	2985	111
390	20240513	121000	45355820	2985	2985	2985	2985	0
391	20240513	120900	45355820	2985	2985	2985	2985	0
392	20240513	120800	45355820	2985	2985	2985	2985	0
393	20240513	120700	45355820	2985	2985	2985	2985	1000
394	20240513	120600	42370820	2985	2985	2985	2985	0
395	20240513	120500	42370820	2985	2985	2985	2985	384
396	20240513	120400	41224580	2980	2980	2980	2980	0
397	20240513	120300	41224580	2980	2980	2980	2980	11
398	20240513	120200	41191800	2980	2980	2980	2980	6
399	20240513	120100	41173920	2985	2985	2985	2985	0
400	20240513	120000	41173920	2985	2985	2985	2985	0
401	20240513	115900	41173920	2985	2985	2985	2985	0
402	20240513	115800	41173920	2985	2985	2985	2985	0
403	20240513	115700	41173920	2985	2985	2985	2985	0
404	20240513	115600	41173920	2985	2985	2985	2985	3
405	20240513	115500	41164965	2985	2985	2985	2985	16
406	20240513	115400	41117205	2980	2980	2980	2980	2324
407	20240513	115300	34191685	2980	2980	2980	2980	0
408	20240513	115200	34191685	2980	2980	2980	2980	0
409	20240513	115100	34191685	2980	2980	2980	2980	0
410	20240513	115000	34191685	2980	2980	2980	2980	0
411	20240513	114900	34191685	2980	2980	2980	2980	0
412	20240513	114800	34191685	2980	2980	2980	2980	0
413	20240513	114700	34191685	2980	2980	2980	2980	0
414	20240513	114600	34191685	2980	2980	2980	2980	0
415	20240513	114500	34191685	2980	2980	2980	2980	0
416	20240513	114400	34191685	2980	2980	2980	2980	0
417	20240513	114300	34191685	2980	2980	2980	2980	0
418	20240513	114200	34191685	2980	2980	2980	2980	0
419	20240513	114100	34191685	2980	2980	2980	2980	4
420	20240513	114000	34179765	2980	2980	2980	2980	172
421	20240513	113900	33667205	2980	2980	2980	2980	0
422	20240513	113800	33667205	2980	2980	2980	2980	0
423	20240513	113700	33667205	2980	2980	2980	2980	0
424	20240513	113600	33667205	2980	2980	2980	2980	0
425	20240513	113500	33667205	2980	2980	2980	2980	0
426	20240513	113400	33667205	2980	2980	2980	2980	0
427	20240513	113300	33667205	2980	2980	2980	2980	6
428	20240513	113200	33649325	2980	2980	2980	2980	0
429	20240513	113100	33649325	2980	2980	2980	2980	70
430	20240513	113000	33440725	2985	2985	2985	2985	0
431	20240513	112900	33440725	2985	2985	2985	2985	0
432	20240513	112800	33440725	2985	2985	2985	2985	0
433	20240513	112700	33440725	2985	2985	2985	2985	0
434	20240513	112600	33440725	2985	2985	2985	2985	8
435	20240513	112500	33416845	2985	2985	2985	2985	0
436	20240513	112400	33416845	2985	2985	2985	2985	0
437	20240513	112300	33416845	2985	2985	2985	2985	0
438	20240513	112200	33416845	2985	2985	2985	2985	0
439	20240513	112100	33416845	2985	2985	2985	2985	30
440	20240513	112000	33327295	2985	2985	2985	2985	0
441	20240513	111900	33327295	2985	2985	2985	2985	0
442	20240513	111800	33327295	2985	2985	2985	2985	0
443	20240513	111700	33327295	2985	2985	2985	2985	0
444	20240513	111600	33327295	2985	2985	2985	2985	0
445	20240513	111500	33327295	2985	2985	2985	2985	0
446	20240513	111400	33327295	2985	2985	2985	2985	0
447	20240513	111300	33327295	2985	2985	2985	2985	0
448	20240513	111200	33327295	2985	2985	2985	2985	1
449	20240513	111100	33324310	2985	2985	2985	2985	4
450	20240513	111000	33312370	2985	2985	2985	2985	0
451	20240513	110900	33312370	2985	2985	2985	2985	5
452	20240513	110800	33297445	2980	2980	2980	2980	0
453	20240513	110700	33297445	2980	2980	2980	2980	0
454	20240513	110600	33297445	2980	2980	2980	2980	0
455	20240513	110500	33297445	2980	2980	2980	2980	0
456	20240513	110400	33297445	2980	2980	2980	2980	0
457	20240513	110300	33297445	2980	2980	2980	2980	0
458	20240513	110200	33297445	2980	2980	2980	2980	24
459	20240513	110100	33225925	2985	2985	2985	2985	1
460	20240513	110000	33222940	2985	2985	2985	2985	1
461	20240513	105900	33219955	2985	2985	2985	2985	0
462	20240513	105800	33219955	2985	2985	2985	2985	0
463	20240513	105700	33219955	2985	2985	2985	2985	0
464	20240513	105600	33219955	2985	2985	2985	2985	4
465	20240513	105500	33208015	2980	2980	2980	2980	0
466	20240513	105400	33208015	2980	2980	2980	2980	0
467	20240513	105300	33208015	2980	2980	2980	2980	0
468	20240513	105200	33208015	2980	2980	2980	2980	30
469	20240513	105100	33118615	2985	2985	2985	2985	0
470	20240513	105000	33118615	2985	2985	2985	2985	4
471	20240513	104900	33106675	2985	2985	2985	2985	0
472	20240513	104800	33106675	2985	2985	2985	2985	0
473	20240513	104700	33106675	2985	2985	2985	2985	0
474	20240513	104600	33106675	2985	2985	2985	2985	0
475	20240513	104500	33106675	2985	2985	2985	2985	26
476	20240513	104400	33029065	2985	2985	2985	2985	0
477	20240513	104300	33029065	2985	2985	2985	2985	0
478	20240513	104200	33029065	2985	2985	2985	2985	1
479	20240513	104100	33026080	2985	2985	2985	2985	4
480	20240513	104000	33014140	2980	2980	2980	2980	0
481	20240513	103900	33014140	2980	2980	2980	2980	0
482	20240513	103800	33014140	2980	2980	2980	2980	0
483	20240513	103700	33014140	2980	2980	2980	2980	1500
484	20240513	103600	28544140	2980	2980	2980	2980	1
485	20240513	103500	28541160	2980	2980	2980	2980	20
486	20240513	103400	28481560	2980	2980	2980	2980	15
487	20240513	103300	28436860	2980	2980	2980	2980	0
488	20240513	103200	28436860	2980	2980	2980	2980	0
489	20240513	103100	28436860	2980	2980	2980	2980	0
490	20240513	103000	28436860	2980	2980	2980	2980	1
491	20240513	102900	28433880	2980	2980	2980	2980	0
492	20240513	102800	28433880	2980	2980	2980	2980	0
493	20240513	102700	28433880	2980	2980	2980	2980	3
494	20240513	102600	28424940	2985	2985	2985	2985	65
495	20240513	102500	28230915	2985	2985	2985	2985	0
496	20240513	102400	28230915	2985	2985	2985	2985	0
497	20240513	102300	28230915	2985	2985	2985	2985	0
498	20240513	102200	28230915	2985	2985	2985	2985	0
499	20240513	102100	28230915	2985	2985	2985	2985	0
500	20240513	102000	28230915	2985	2985	2985	2985	300
501	20240513	101900	27335415	2985	2985	2985	2985	0
502	20240513	101800	27335415	2985	2985	2985	2985	0
503	20240513	101700	27335415	2985	2985	2985	2985	0
504	20240513	101600	27335415	2985	2985	2985	2985	0
505	20240513	101500	27335415	2985	2985	2985	2985	0
506	20240513	101400	27335415	2985	2985	2985	2985	0
507	20240513	101300	27335415	2985	2985	2985	2985	0
508	20240513	101200	27335415	2985	2985	2985	2985	0
509	20240513	101100	27335415	2985	2985	2985	2985	4
510	20240513	101000	27323475	2980	2980	2980	2980	500
511	20240513	100900	25833475	2985	2985	2985	2985	0
512	20240513	100800	25833475	2985	2985	2985	2985	0
513	20240513	100700	25833475	2985	2985	2985	2985	0
514	20240513	100600	25833475	2985	2985	2985	2985	100
515	20240513	100500	25534975	2985	2985	2985	2985	0
516	20240513	100400	25534975	2985	2985	2985	2985	1
517	20240513	100300	25531990	2985	2985	2985	2985	56
518	20240513	100200	25364830	2985	2985	2985	2985	0
519	20240513	100100	25364830	2985	2985	2985	2985	3
520	20240513	100000	25355875	2985	2985	2985	2985	2
521	20240513	095900	25349905	2980	2980	2980	2980	0
522	20240513	095800	25349905	2980	2980	2980	2980	0
523	20240513	095700	25349905	2980	2980	2980	2980	0
524	20240513	095600	25349905	2980	2980	2980	2980	0
525	20240513	095500	25349905	2980	2980	2980	2980	1
526	20240513	095400	25346925	2980	2980	2980	2980	0
527	20240513	095300	25346925	2980	2980	2980	2980	0
528	20240513	095200	25346925	2980	2980	2980	2980	1322
529	20240513	095100	21407365	2980	2980	2980	2980	0
530	20240513	095000	21407365	2980	2980	2980	2980	0
531	20240513	094900	21407365	2980	2980	2980	2980	0
532	20240513	094800	21407365	2980	2980	2980	2980	0
533	20240513	094700	21407365	2980	2980	2980	2980	0
534	20240513	094600	21407365	2980	2980	2980	2980	0
535	20240513	094500	21407365	2980	2980	2980	2980	2
536	20240513	094400	21401405	2980	2980	2980	2980	3
537	20240513	094300	21392465	2980	2980	2980	2980	5
538	20240513	094200	21377565	2980	2980	2980	2980	0
539	20240513	094100	21377565	2980	2980	2980	2980	2
540	20240513	094000	21371605	2970	2970	2970	2970	0
541	20240513	093900	21371605	2970	2970	2970	2970	0
542	20240513	093800	21371605	2970	2970	2970	2970	0
543	20240513	093700	21371605	2970	2970	2970	2970	0
544	20240513	093600	21371605	2970	2970	2970	2970	0
545	20240513	093500	21371605	2970	2970	2970	2970	0
546	20240513	093400	21371605	2970	2980	2980	2970	2
547	20240513	093300	21365655	2970	2970	2970	2970	690
548	20240513	093200	19316355	2970	2980	2980	2970	1194
549	20240513	093100	15760785	2980	2980	2980	2980	1670
550	20240513	093000	10784185	2980	2980	2980	2980	0
551	20240513	092900	10784185	2980	2980	2980	2980	0
552	20240513	092800	10784185	2980	2980	2980	2980	0
553	20240513	092700	10784185	2980	2980	2980	2980	0
554	20240513	092600	10784185	2980	2980	2980	2980	0
555	20240513	092500	10784185	2980	2980	2980	2980	10
556	20240513	092400	10754385	2980	2980	2980	2980	0
557	20240513	092300	10754385	2980	2980	2980	2980	200
558	20240513	092200	10158385	2985	2980	2985	2980	14
559	20240513	092100	10116655	2980	2985	2985	2980	801
560	20240513	092000	7729425	2985	2985	2985	2985	50
561	20240513	091900	7580175	2985	2985	2985	2985	2
562	20240513	091800	7574205	2980	2980	2980	2980	0
563	20240513	091700	7574205	2980	2980	2980	2980	153
564	20240513	091600	7118265	2980	2980	2980	2980	0
565	20240513	091500	7118265	2980	2980	2980	2980	4
566	20240513	091400	7106345	2980	2980	2980	2980	2
567	20240513	091300	7100385	2980	2980	2980	2980	165
568	20240513	091200	6608685	2980	2980	2980	2980	35
569	20240513	091100	6504385	2980	2980	2980	2980	0
570	20240513	091000	6504385	2980	2980	2980	2980	0
571	20240513	090900	6504385	2980	2980	2980	2980	0
572	20240513	090800	6504385	2980	2980	2980	2980	0
573	20240513	090700	6504385	2980	2980	2980	2980	446
574	20240513	090600	5175305	2980	2980	2980	2980	0
575	20240513	090500	5175305	2980	2980	2980	2980	356
576	20240513	090400	4114425	2975	2975	2975	2975	50
577	20240513	090300	3965675	2975	2975	2975	2975	0
578	20240513	090200	3965675	2975	2975	2975	2975	0
579	20240513	090100	3965675	2975	2975	2975	2975	0
580	20240513	090000	3965675	2975	2975	2975	2975	1333