KissMeData/009300/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	185100	106135930	15960	15960	15960	15960	202
3	20240509	185000	106135930	15960	15960	15960	15960	0
4	20240509	184900	106135930	15960	15960	15960	15960	0
5	20240509	184800	106135930	15960	15960	15960	15960	0
6	20240509	184700	106135930	15960	15960	15960	15960	0
7	20240509	184600	106135930	15960	15960	15960	15960	0
8	20240509	184500	106135930	15960	15960	15960	15960	0
9	20240509	184400	106135930	15960	15960	15960	15960	0
10	20240509	184300	106135930	15960	15960	15960	15960	0
11	20240509	184200	106135930	15960	15960	15960	15960	0
12	20240509	184100	106135930	15960	15960	15960	15960	0
13	20240509	184000	106135930	15960	15960	15960	15960	0
14	20240509	183900	106135930	15960	15960	15960	15960	0
15	20240509	183800	106135930	15960	15960	15960	15960	0
16	20240509	183700	106135930	15960	15960	15960	15960	0
17	20240509	183600	106135930	15960	15960	15960	15960	0
18	20240509	183500	106135930	15960	15960	15960	15960	0
19	20240509	183400	106135930	15960	15960	15960	15960	0
20	20240509	183300	106135930	15960	15960	15960	15960	0
21	20240509	183200	106135930	15960	15960	15960	15960	0
22	20240509	183100	106135930	15960	15960	15960	15960	0
23	20240509	183000	106135930	15960	15960	15960	15960	0
24	20240509	182900	106135930	15960	15960	15960	15960	0
25	20240509	182800	106135930	15960	15960	15960	15960	0
26	20240509	182700	106135930	15960	15960	15960	15960	0
27	20240509	182600	106135930	15960	15960	15960	15960	0
28	20240509	182500	106135930	15960	15960	15960	15960	0
29	20240509	182400	106135930	15960	15960	15960	15960	0
30	20240509	182300	106135930	15960	15960	15960	15960	0
31	20240509	182200	106135930	15960	15960	15960	15960	0
32	20240509	182100	106135930	15960	15960	15960	15960	202
33	20240509	182000	106135930	15960	15960	15960	15960	0
34	20240509	181900	106135930	15960	15960	15960	15960	0
35	20240509	181800	106135930	15960	15960	15960	15960	0
36	20240509	181700	106135930	15960	15960	15960	15960	0
37	20240509	181600	106135930	15960	15960	15960	15960	0
38	20240509	181500	106135930	15960	15960	15960	15960	0
39	20240509	181400	106135930	15960	15960	15960	15960	0
40	20240509	181300	106135930	15960	15960	15960	15960	0
41	20240509	181200	106135930	15960	15960	15960	15960	0
42	20240509	181100	106135930	15960	15960	15960	15960	0
43	20240509	181000	106135930	15960	15960	15960	15960	0
44	20240509	180900	106135930	15960	15960	15960	15960	0
45	20240509	180800	106135930	15960	15960	15960	15960	0
46	20240509	180700	106135930	15960	15960	15960	15960	0
47	20240509	180600	106135930	15960	15960	15960	15960	0
48	20240509	180500	106135930	15960	15960	15960	15960	0
49	20240509	180400	106135930	15960	15960	15960	15960	0
50	20240509	180300	106135930	15960	15960	15960	15960	0
51	20240509	180200	106135930	15960	15960	15960	15960	0
52	20240509	180100	106135930	15960	15960	15960	15960	0
53	20240509	180000	106135930	15960	15960	15960	15960	0
54	20240509	175900	106135930	15960	15960	15960	15960	0
55	20240509	175800	106135930	15960	15960	15960	15960	0
56	20240509	175700	106135930	15960	15960	15960	15960	0
57	20240509	175600	106135930	15960	15960	15960	15960	0
58	20240509	175500	106135930	15960	15960	15960	15960	0
59	20240509	175400	106135930	15960	15960	15960	15960	0
60	20240509	175300	106135930	15960	15960	15960	15960	0
61	20240509	175200	106135930	15960	15960	15960	15960	0
62	20240509	175100	106135930	15960	15960	15960	15960	202
63	20240509	175000	106135930	15960	15960	15960	15960	0
64	20240509	174900	106135930	15960	15960	15960	15960	0
65	20240509	174800	106135930	15960	15960	15960	15960	0
66	20240509	174700	106135930	15960	15960	15960	15960	0
67	20240509	174600	106135930	15960	15960	15960	15960	0
68	20240509	174500	106135930	15960	15960	15960	15960	0
69	20240509	174400	106135930	15960	15960	15960	15960	0
70	20240509	174300	106135930	15960	15960	15960	15960	0
71	20240509	174200	106135930	15960	15960	15960	15960	0
72	20240509	174100	106135930	15960	15960	15960	15960	0
73	20240509	174000	106135930	15960	15960	15960	15960	0
74	20240509	173900	106135930	15960	15960	15960	15960	0
75	20240509	173800	106135930	15960	15960	15960	15960	0
76	20240509	173700	106135930	15960	15960	15960	15960	0
77	20240509	173600	106135930	15960	15960	15960	15960	0
78	20240509	173500	106135930	15960	15960	15960	15960	0
79	20240509	173400	106135930	15960	15960	15960	15960	0
80	20240509	173300	106135930	15960	15960	15960	15960	0
81	20240509	173200	106135930	15960	15960	15960	15960	0
82	20240509	173100	106135930	15960	15960	15960	15960	0
83	20240509	173000	106135930	15960	15960	15960	15960	0
84	20240509	172900	106135930	15960	15960	15960	15960	0
85	20240509	172800	106135930	15960	15960	15960	15960	0
86	20240509	172700	106135930	15960	15960	15960	15960	0
87	20240509	172600	106135930	15960	15960	15960	15960	0
88	20240509	172500	106135930	15960	15960	15960	15960	0
89	20240509	172400	106135930	15960	15960	15960	15960	0
90	20240509	172300	106135930	15960	15960	15960	15960	0
91	20240509	172200	106135930	15960	15960	15960	15960	0
92	20240509	172100	106135930	15960	15960	15960	15960	202
93	20240509	172000	106135930	15960	15960	15960	15960	0
94	20240509	171900	106135930	15960	15960	15960	15960	0
95	20240509	171800	106135930	15960	15960	15960	15960	0
96	20240509	171700	106135930	15960	15960	15960	15960	0
97	20240509	171600	106135930	15960	15960	15960	15960	0
98	20240509	171500	106135930	15960	15960	15960	15960	0
99	20240509	171400	106135930	15960	15960	15960	15960	0
100	20240509	171300	106135930	15960	15960	15960	15960	0
101	20240509	171200	106135930	15960	15960	15960	15960	0
102	20240509	171100	106135930	15960	15960	15960	15960	0
103	20240509	171000	106135930	15960	15960	15960	15960	0
104	20240509	170900	106135930	15960	15960	15960	15960	0
105	20240509	170800	106135930	15960	15960	15960	15960	0
106	20240509	170700	106135930	15960	15960	15960	15960	0
107	20240509	170600	106135930	15960	15960	15960	15960	0
108	20240509	170500	106135930	15960	15960	15960	15960	0
109	20240509	170400	106135930	15960	15960	15960	15960	0
110	20240509	170300	106135930	15960	15960	15960	15960	0
111	20240509	170200	106135930	15960	15960	15960	15960	0
112	20240509	170100	106135930	15960	15960	15960	15960	0
113	20240509	170000	106135930	15960	15960	15960	15960	0
114	20240509	165900	106135930	15960	15960	15960	15960	0
115	20240509	165800	106135930	15960	15960	15960	15960	0
116	20240509	165700	106135930	15960	15960	15960	15960	0
117	20240509	165600	106135930	15960	15960	15960	15960	0
118	20240509	165500	106135930	15960	15960	15960	15960	0
119	20240509	165400	106135930	15960	15960	15960	15960	0
120	20240509	165300	106135930	15960	15960	15960	15960	0
121	20240509	165200	106135930	15960	15960	15960	15960	0
122	20240509	165100	106135930	15960	15960	15960	15960	202
123	20240509	165000	106135930	15960	15960	15960	15960	0
124	20240509	164900	106135930	15960	15960	15960	15960	0
125	20240509	164800	106135930	15960	15960	15960	15960	0
126	20240509	164700	106135930	15960	15960	15960	15960	0
127	20240509	164600	106135930	15960	15960	15960	15960	0
128	20240509	164500	106135930	15960	15960	15960	15960	0
129	20240509	164400	106135930	15960	15960	15960	15960	0
130	20240509	164300	106135930	15960	15960	15960	15960	0
131	20240509	164200	106135930	15960	15960	15960	15960	0
132	20240509	164100	106135930	15960	15960	15960	15960	0
133	20240509	164000	106135930	15960	15960	15960	15960	0
134	20240509	163900	106135930	15960	15960	15960	15960	0
135	20240509	163800	106135930	15960	15960	15960	15960	0
136	20240509	163700	106135930	15960	15960	15960	15960	0
137	20240509	163600	106135930	15960	15960	15960	15960	0
138	20240509	163500	106135930	15960	15960	15960	15960	0
139	20240509	163400	106135930	15960	15960	15960	15960	0
140	20240509	163300	106135930	15960	15960	15960	15960	0
141	20240509	163200	106135930	15960	15960	15960	15960	0
142	20240509	163100	106135930	15960	15960	15960	15960	0
143	20240509	163000	106135930	15960	15960	15960	15960	0
144	20240509	162900	106135930	15960	15960	15960	15960	0
145	20240509	162800	106135930	15960	15960	15960	15960	0
146	20240509	162700	106135930	15960	15960	15960	15960	0
147	20240509	162600	106135930	15960	15960	15960	15960	0
148	20240509	162500	106135930	15960	15960	15960	15960	0
149	20240509	162400	106135930	15960	15960	15960	15960	0
150	20240509	162300	106135930	15960	15960	15960	15960	0
151	20240509	162200	106135930	15960	15960	15960	15960	0
152	20240509	162100	106135930	15960	15960	15960	15960	202
153	20240509	162000	106135930	15960	15960	15960	15960	0
154	20240509	161900	106135930	15960	15960	15960	15960	0
155	20240509	161800	106135930	15960	15960	15960	15960	0
156	20240509	161700	106135930	15960	15960	15960	15960	0
157	20240509	161600	106135930	15960	15960	15960	15960	0
158	20240509	161500	106135930	15960	15960	15960	15960	0
159	20240509	161400	106135930	15960	15960	15960	15960	0
160	20240509	161300	106135930	15960	15960	15960	15960	0
161	20240509	161200	106135930	15960	15960	15960	15960	0
162	20240509	161100	106135930	15960	15960	15960	15960	0
163	20240509	161000	106135930	15960	15960	15960	15960	0
164	20240509	160900	106135930	15960	15960	15960	15960	0
165	20240509	160800	106135930	15960	15960	15960	15960	0
166	20240509	160700	106135930	15960	15960	15960	15960	0
167	20240509	160600	106135930	15960	15960	15960	15960	0
168	20240509	160500	106135930	15960	15960	15960	15960	0
169	20240509	160400	106135930	15960	15960	15960	15960	0
170	20240509	160300	106135930	15960	15960	15960	15960	0
171	20240509	160200	106135930	15960	15960	15960	15960	0
172	20240509	160100	106135930	15960	15960	15960	15960	0
173	20240509	160000	106135930	15960	15960	15960	15960	0
174	20240509	155900	106135930	15960	15960	15960	15960	0
175	20240509	155800	106135930	15960	15960	15960	15960	0
176	20240509	155700	106135930	15960	15960	15960	15960	0
177	20240509	155600	106135930	15960	15960	15960	15960	0
178	20240509	155500	106135930	15960	15960	15960	15960	0
179	20240509	155400	106135930	15960	15960	15960	15960	0
180	20240509	155300	106135930	15960	15960	15960	15960	0
181	20240509	155200	106135930	15960	15960	15960	15960	0
182	20240509	155100	106135930	15960	15960	15960	15960	202
183	20240509	155000	106135930	15960	15960	15960	15960	0
184	20240509	154900	106135930	15960	15960	15960	15960	0
185	20240509	154800	106135930	15960	15960	15960	15960	0
186	20240509	154700	106135930	15960	15960	15960	15960	0
187	20240509	154600	106135930	15960	15960	15960	15960	0
188	20240509	154500	106135930	15960	15960	15960	15960	0
189	20240509	154400	106135930	15960	15960	15960	15960	0
190	20240509	154300	106135930	15960	15960	15960	15960	0
191	20240509	154200	106135930	15960	15960	15960	15960	0
192	20240509	154100	106135930	15960	15960	15960	15960	0
193	20240509	154000	106135930	15960	15960	15960	15960	0
194	20240509	153900	106135930	15960	15960	15960	15960	0
195	20240509	153800	106135930	15960	15960	15960	15960	0
196	20240509	153700	106135930	15960	15960	15960	15960	0
197	20240509	153600	106135930	15960	15960	15960	15960	0
198	20240509	153500	106135930	15960	15960	15960	15960	0
199	20240509	153400	106135930	15960	15960	15960	15960	0
200	20240509	153300	106135930	15960	15960	15960	15960	0
201	20240509	153200	106135930	15960	15960	15960	15960	0
202	20240509	153100	106135930	15960	15960	15960	15960	0
203	20240509	153000	106135930	15960	15960	15960	15960	202
204	20240509	152900	102912010	15950	15950	15950	15950	0
205	20240509	152800	102912010	15950	15950	15950	15950	0
206	20240509	152700	102912010	15950	15950	15950	15950	0
207	20240509	152600	102912010	15950	15950	15950	15950	0
208	20240509	152500	102912010	15950	15950	15950	15950	0
209	20240509	152400	102912010	15950	15950	15950	15950	0
210	20240509	152300	102912010	15950	15950	15950	15950	0
211	20240509	152200	102912010	15950	15950	15950	15950	0
212	20240509	152100	102912010	15950	15950	15950	15950	0
213	20240509	152000	102912010	15950	15950	15950	15950	0
214	20240509	151900	102912010	15950	15950	15950	15950	0
215	20240509	151800	102912010	15950	15950	15950	15950	0
216	20240509	151700	102912010	15950	15950	15950	15950	0
217	20240509	151600	102912010	15950	15950	15950	15950	0
218	20240509	151500	102912010	15950	15950	15950	15950	0
219	20240509	151400	102912010	15950	15950	15950	15950	0
220	20240509	151300	102912010	15950	15950	15950	15950	1
221	20240509	151200	102896060	15940	15940	15940	15940	0
222	20240509	151100	102896060	15940	15940	15940	15940	0
223	20240509	151000	102896060	15940	15940	15940	15940	0
224	20240509	150900	102896060	15940	15940	15940	15940	0
225	20240509	150800	102896060	15940	15940	15940	15940	0
226	20240509	150700	102896060	15940	15940	15940	15940	0
227	20240509	150600	102896060	15940	15940	15940	15940	0
228	20240509	150500	102896060	15940	15940	15940	15940	0
229	20240509	150400	102896060	15940	15940	15940	15940	0
230	20240509	150300	102896060	15940	15940	15940	15940	0
231	20240509	150200	102896060	15940	15940	15940	15940	0
232	20240509	150100	102896060	15940	15940	15940	15940	0
233	20240509	150000	102896060	15940	15940	15940	15940	0
234	20240509	145900	102896060	15940	15940	15940	15940	0
235	20240509	145800	102896060	15940	15940	15940	15940	0
236	20240509	145700	102896060	15940	15940	15940	15940	0
237	20240509	145600	102896060	15940	15940	15940	15940	0
238	20240509	145500	102896060	15940	15940	15940	15940	0
239	20240509	145400	102896060	15940	15950	15950	15940	150
240	20240509	145300	100504560	15950	15950	15950	15950	0
241	20240509	145200	100504560	15950	15950	15950	15950	0
242	20240509	145100	100504560	15950	15950	15950	15950	0
243	20240509	145000	100504560	15950	15950	15950	15950	124
244	20240509	144900	98526760	15950	15950	15950	15950	0
245	20240509	144800	98526760	15950	15950	15950	15950	0
246	20240509	144700	98526760	15950	15950	15950	15950	0
247	20240509	144600	98526760	15950	15950	15950	15950	0
248	20240509	144500	98526760	15950	15950	15950	15950	6
249	20240509	144400	98431060	15950	15950	15950	15950	134
250	20240509	144300	96293760	15950	15950	15950	15950	0
251	20240509	144200	96293760	15950	15950	15950	15950	0
252	20240509	144100	96293760	15950	15950	15950	15950	0
253	20240509	144000	96293760	15950	15950	15950	15950	0
254	20240509	143900	96293760	15950	15950	15950	15950	0
255	20240509	143800	96293760	15950	15950	15950	15950	0
256	20240509	143700	96293760	15950	15950	15950	15950	0
257	20240509	143600	96293760	15950	15960	15960	15950	2
258	20240509	143500	96261850	15970	15970	15970	15970	0
259	20240509	143400	96261850	15970	15970	15970	15970	0
260	20240509	143300	96261850	15970	15970	15970	15970	0
261	20240509	143200	96261850	15970	15970	15970	15970	0
262	20240509	143100	96261850	15970	15970	15970	15970	0
263	20240509	143000	96261850	15970	15970	15970	15970	0
264	20240509	142900	96261850	15970	15970	15970	15970	1
265	20240509	142800	96245880	15970	15970	15970	15970	2
266	20240509	142700	96213940	15970	15970	15970	15970	0
267	20240509	142600	96213940	15970	15970	15970	15970	0
268	20240509	142500	96213940	15970	15970	15970	15970	0
269	20240509	142400	96213940	15970	15970	15970	15970	0
270	20240509	142300	96213940	15970	15970	15970	15970	0
271	20240509	142200	96213940	15970	15970	15970	15970	0
272	20240509	142100	96213940	15970	15970	15970	15970	0
273	20240509	142000	96213940	15970	15970	15970	15970	0
274	20240509	141900	96213940	15970	15970	15970	15970	0
275	20240509	141800	96213940	15970	15970	15970	15970	0
276	20240509	141700	96213940	15970	15970	15970	15970	0
277	20240509	141600	96213940	15970	15970	15970	15970	0
278	20240509	141500	96213940	15970	15970	15970	15970	0
279	20240509	141400	96213940	15970	15970	15970	15970	0
280	20240509	141300	96213940	15970	15970	15970	15970	0
281	20240509	141200	96213940	15970	15970	15970	15970	14
282	20240509	141100	95990360	15980	15980	15980	15980	0
283	20240509	141000	95990360	15980	15980	15980	15980	0
284	20240509	140900	95990360	15980	15980	15980	15980	0
285	20240509	140800	95990360	15980	15980	15980	15980	0
286	20240509	140700	95990360	15980	15980	15980	15980	0
287	20240509	140600	95990360	15980	15980	15980	15980	0
288	20240509	140500	95990360	15980	15980	15980	15980	0
289	20240509	140400	95990360	15980	15980	15980	15980	0
290	20240509	140300	95990360	15980	15980	15980	15980	0
291	20240509	140200	95990360	15980	15980	15980	15980	0
292	20240509	140100	95990360	15980	15980	15980	15980	0
293	20240509	140000	95990360	15980	15980	15980	15980	0
294	20240509	135900	95990360	15980	15980	15980	15980	1
295	20240509	135800	95974380	15970	15970	15970	15970	1
296	20240509	135700	95958410	15950	15950	15950	15950	0
297	20240509	135600	95958410	15950	15950	15950	15950	0
298	20240509	135500	95958410	15950	15950	15950	15950	0
299	20240509	135400	95958410	15950	15950	15950	15950	0
300	20240509	135300	95958410	15950	15950	15950	15950	0
301	20240509	135200	95958410	15950	15950	15950	15950	48
302	20240509	135100	95192810	15950	15950	15950	15950	50
303	20240509	135000	94395310	15950	15950	15950	15950	9
304	20240509	134900	94251760	15940	15940	15940	15940	0
305	20240509	134800	94251760	15940	15940	15940	15940	0
306	20240509	134700	94251760	15940	15940	15940	15940	1
307	20240509	134600	94235820	15940	15940	15940	15940	0
308	20240509	134500	94235820	15940	15940	15940	15940	0
309	20240509	134400	94235820	15940	15940	15940	15940	0
310	20240509	134300	94235820	15940	15940	15940	15940	0
311	20240509	134200	94235820	15940	15940	15940	15940	0
312	20240509	134100	94235820	15940	15940	15940	15940	0
313	20240509	134000	94235820	15940	15940	15940	15940	0
314	20240509	133900	94235820	15940	15940	15940	15940	0
315	20240509	133800	94235820	15940	15940	15940	15940	0
316	20240509	133700	94235820	15940	15940	15940	15940	0
317	20240509	133600	94235820	15940	15940	15940	15940	0
318	20240509	133500	94235820	15940	15940	15940	15940	0
319	20240509	133400	94235820	15940	15940	15940	15940	0
320	20240509	133300	94235820	15940	15940	15940	15940	0
321	20240509	133200	94235820	15940	15940	15940	15940	0
322	20240509	133100	94235820	15940	15940	15940	15940	0
323	20240509	133000	94235820	15940	15940	15940	15940	0
324	20240509	132900	94235820	15940	15940	15940	15940	343
325	20240509	132800	88768400	15940	15940	15940	15940	1
326	20240509	132700	88752460	15950	15950	15950	15950	0
327	20240509	132600	88752460	15950	15950	15950	15950	0
328	20240509	132500	88752460	15950	15950	15950	15950	0
329	20240509	132400	88752460	15950	15960	15960	15950	894
330	20240509	132300	74490590	15970	15970	15970	15970	1
331	20240509	132200	74474620	15950	15950	15950	15950	0
332	20240509	132100	74474620	15950	15950	15950	15950	0
333	20240509	132000	74474620	15950	15950	15950	15950	0
334	20240509	131900	74474620	15950	15950	15950	15950	0
335	20240509	131800	74474620	15950	15950	15950	15950	0
336	20240509	131700	74474620	15950	15950	15950	15950	0
337	20240509	131600	74474620	15950	15950	15950	15950	1
338	20240509	131500	74458670	15950	15950	15950	15950	0
339	20240509	131400	74458670	15950	15950	15950	15950	0
340	20240509	131300	74458670	15950	15950	15950	15950	0
341	20240509	131200	74458670	15950	15950	15950	15950	60
342	20240509	131100	73501670	15950	15960	15960	15950	640
343	20240509	131000	63288350	15970	15970	15970	15970	0
344	20240509	130900	63288350	15970	15970	15970	15970	0
345	20240509	130800	63288350	15970	15970	15970	15970	0
346	20240509	130700	63288350	15970	15970	15970	15970	0
347	20240509	130600	63288350	15970	15970	15970	15970	25
348	20240509	130500	62889100	15970	15970	15970	15970	173
349	20240509	130400	60126290	15980	15980	15980	15980	0
350	20240509	130300	60126290	15980	15980	15980	15980	0
351	20240509	130200	60126290	15980	15980	15980	15980	0
352	20240509	130100	60126290	15980	15980	15980	15980	0
353	20240509	130000	60126290	15980	15980	15980	15980	0
354	20240509	125900	60126290	15980	15980	15980	15980	0
355	20240509	125800	60126290	15980	15980	15980	15980	0
356	20240509	125700	60126290	15980	15980	15980	15980	0
357	20240509	125600	60126290	15980	15980	15980	15980	0
358	20240509	125500	60126290	15980	15980	15980	15980	0
359	20240509	125400	60126290	15980	15980	15980	15980	0
360	20240509	125300	60126290	15980	15980	15980	15980	0
361	20240509	125200	60126290	15980	15980	15980	15980	0
362	20240509	125100	60126290	15980	15980	15980	15980	0
363	20240509	125000	60126290	15980	15980	15980	15980	0
364	20240509	124900	60126290	15980	15980	15980	15980	3
365	20240509	124800	60078350	15980	15980	15980	15980	0
366	20240509	124700	60078350	15980	15980	15980	15980	0
367	20240509	124600	60078350	15980	15980	15980	15980	0
368	20240509	124500	60078350	15980	15980	15980	15980	0
369	20240509	124400	60078350	15980	15980	15980	15980	1
370	20240509	124300	60062370	15980	15980	15980	15980	0
371	20240509	124200	60062370	15980	15980	15980	15980	0
372	20240509	124100	60062370	15980	15980	15980	15980	0
373	20240509	124000	60062370	15980	15980	15980	15980	25
374	20240509	123900	59662870	15980	15980	15980	15980	0
375	20240509	123800	59662870	15980	15980	15980	15980	0
376	20240509	123700	59662870	15980	15980	15980	15980	0
377	20240509	123600	59662870	15980	15980	15980	15980	0
378	20240509	123500	59662870	15980	15980	15980	15980	25
379	20240509	123400	59263370	15980	15980	15980	15980	0
380	20240509	123300	59263370	15980	15980	15980	15980	0
381	20240509	123200	59263370	15980	15980	15980	15980	0
382	20240509	123100	59263370	15980	15980	15980	15980	0
383	20240509	123000	59263370	15980	15980	15980	15980	0
384	20240509	122900	59263370	15980	15980	15980	15980	0
385	20240509	122800	59263370	15980	15980	15980	15980	0
386	20240509	122700	59263370	15980	15980	15980	15980	0
387	20240509	122600	59263370	15980	15980	15980	15980	0
388	20240509	122500	59263370	15980	15980	15980	15980	0
389	20240509	122400	59263370	15980	15980	15980	15980	1
390	20240509	122300	59247390	15970	15970	15970	15970	0
391	20240509	122200	59247390	15970	15970	15970	15970	0
392	20240509	122100	59247390	15970	15970	15970	15970	0
393	20240509	122000	59247390	15970	15970	15970	15970	0
394	20240509	121900	59247390	15970	15970	15970	15970	0
395	20240509	121800	59247390	15970	15970	15970	15970	0
396	20240509	121700	59247390	15970	15970	15970	15970	0
397	20240509	121600	59247390	15970	15970	15970	15970	0
398	20240509	121500	59247390	15970	15970	15970	15970	0
399	20240509	121400	59247390	15970	15970	15970	15970	0
400	20240509	121300	59247390	15970	15970	15970	15970	0
401	20240509	121200	59247390	15970	15970	15970	15970	0
402	20240509	121100	59247390	15970	15970	15970	15970	0
403	20240509	121000	59247390	15970	15970	15970	15970	0
404	20240509	120900	59247390	15970	15970	15970	15970	0
405	20240509	120800	59247390	15970	15970	15970	15970	0
406	20240509	120700	59247390	15970	15970	15970	15970	0
407	20240509	120600	59247390	15970	15970	15970	15970	31
408	20240509	120500	58752320	15960	15960	15960	15960	0
409	20240509	120400	58752320	15960	15960	15960	15960	33
410	20240509	120300	58225640	15960	15960	15960	15960	167
411	20240509	120200	55560320	15960	15960	15960	15960	0
412	20240509	120100	55560320	15960	15960	15960	15960	0
413	20240509	120000	55560320	15960	15960	15960	15960	0
414	20240509	115900	55560320	15960	15960	15960	15960	0
415	20240509	115800	55560320	15960	15960	15960	15960	0
416	20240509	115700	55560320	15960	15960	15960	15960	348
417	20240509	115600	50006240	15960	15960	15960	15960	0
418	20240509	115500	50006240	15960	15960	15960	15960	1
419	20240509	115400	49990280	15960	15960	15960	15960	0
420	20240509	115300	49990280	15960	15960	15960	15960	0
421	20240509	115200	49990280	15960	15960	15960	15960	0
422	20240509	115100	49990280	15960	15960	15960	15960	0
423	20240509	115000	49990280	15960	15960	15960	15960	0
424	20240509	114900	49990280	15960	15960	15960	15960	0
425	20240509	114800	49990280	15960	15960	15960	15960	0
426	20240509	114700	49990280	15960	15960	15960	15960	0
427	20240509	114600	49990280	15960	15960	15960	15960	0
428	20240509	114500	49990280	15960	15960	15960	15960	2
429	20240509	114400	49958360	15960	15960	15960	15960	0
430	20240509	114300	49958360	15960	15960	15960	15960	0
431	20240509	114200	49958360	15960	15960	15960	15960	1
432	20240509	114100	49942400	15960	15960	15960	15960	0
433	20240509	114000	49942400	15960	15960	15960	15960	0
434	20240509	113900	49942400	15960	15960	15960	15960	0
435	20240509	113800	49942400	15960	15960	15960	15960	0
436	20240509	113700	49942400	15960	15960	15960	15960	0
437	20240509	113600	49942400	15960	15960	15960	15960	0
438	20240509	113500	49942400	15960	15960	15960	15960	0
439	20240509	113400	49942400	15960	15960	15960	15960	0
440	20240509	113300	49942400	15960	15960	15960	15960	0
441	20240509	113200	49942400	15960	15960	15960	15960	0
442	20240509	113100	49942400	15960	15960	15960	15960	0
443	20240509	113000	49942400	15960	15960	15960	15960	0
444	20240509	112900	49942400	15960	15970	15970	15960	175
445	20240509	112800	47149200	15960	15960	15960	15960	113
446	20240509	112700	45345720	15970	15970	15970	15970	0
447	20240509	112600	45345720	15970	15970	15970	15970	100
448	20240509	112500	43748720	15960	15960	15960	15960	0
449	20240509	112400	43748720	15960	15960	15960	15960	0
450	20240509	112300	43748720	15960	15960	15960	15960	0
451	20240509	112200	43748720	15960	15960	15960	15960	0
452	20240509	112100	43748720	15960	15960	15960	15960	89
453	20240509	112000	42328280	15960	15960	15960	15960	0
454	20240509	111900	42328280	15960	15960	15960	15960	0
455	20240509	111800	42328280	15960	15960	15960	15960	0
456	20240509	111700	42328280	15960	15960	15960	15960	0
457	20240509	111600	42328280	15960	15960	15960	15960	1
458	20240509	111500	42312320	15960	15960	15960	15960	0
459	20240509	111400	42312320	15960	15960	15960	15960	0
460	20240509	111300	42312320	15960	15960	15960	15960	1
461	20240509	111200	42296360	15960	15960	15960	15960	0
462	20240509	111100	42296360	15960	15960	15960	15960	0
463	20240509	111000	42296360	15960	15960	15960	15960	0
464	20240509	110900	42296360	15960	15960	15960	15960	0
465	20240509	110800	42296360	15960	15960	15960	15960	0
466	20240509	110700	42296360	15960	15960	15960	15960	0
467	20240509	110600	42296360	15960	15960	15960	15960	0
468	20240509	110500	42296360	15960	15960	15960	15960	0
469	20240509	110400	42296360	15960	15960	15960	15960	7
470	20240509	110300	42184640	15960	15970	15970	15960	2
471	20240509	110200	42152710	15950	15950	15950	15950	0
472	20240509	110100	42152710	15950	15950	15950	15950	0
473	20240509	110000	42152710	15950	15950	15950	15950	0
474	20240509	105900	42152710	15950	15950	15950	15950	0
475	20240509	105800	42152710	15950	15950	15950	15950	0
476	20240509	105700	42152710	15950	15950	15950	15950	0
477	20240509	105600	42152710	15950	15950	15950	15950	0
478	20240509	105500	42152710	15950	15950	15950	15950	0
479	20240509	105400	42152710	15950	15950	15950	15950	94
480	20240509	105300	40653410	15950	15950	15950	15950	0
481	20240509	105200	40653410	15950	15950	15950	15950	0
482	20240509	105100	40653410	15950	15950	15950	15950	0
483	20240509	105000	40653410	15950	15950	15950	15950	0
484	20240509	104900	40653410	15950	15950	15950	15950	0
485	20240509	104800	40653410	15950	15950	15950	15950	0
486	20240509	104700	40653410	15950	15950	15950	15950	0
487	20240509	104600	40653410	15950	15980	15990	15950	209
488	20240509	104500	37319720	15970	15970	15970	15970	1
489	20240509	104400	37303750	15990	15990	15990	15990	0
490	20240509	104300	37303750	15990	15990	15990	15990	0
491	20240509	104200	37303750	15990	15990	15990	15990	0
492	20240509	104100	37303750	15990	15990	15990	15990	0
493	20240509	104000	37303750	15990	15990	15990	15990	0
494	20240509	103900	37303750	15990	15990	15990	15990	0
495	20240509	103800	37303750	15990	15990	15990	15990	0
496	20240509	103700	37303750	15990	15990	15990	15990	0
497	20240509	103600	37303750	15990	15990	15990	15990	0
498	20240509	103500	37303750	15990	15970	15990	15970	33
499	20240509	103400	36776110	15960	15960	15960	15960	0
500	20240509	103300	36776110	15960	15960	15960	15960	0
501	20240509	103200	36776110	15960	15960	15960	15960	0
502	20240509	103100	36776110	15960	15960	15960	15960	0
503	20240509	103000	36776110	15960	15960	15960	15960	0
504	20240509	102900	36776110	15960	15960	15960	15960	0
505	20240509	102800	36776110	15960	15940	15960	15940	5
506	20240509	102700	36696360	15960	15960	15960	15960	0
507	20240509	102600	36696360	15960	15960	15960	15960	0
508	20240509	102500	36696360	15960	15960	15960	15960	0
509	20240509	102400	36696360	15960	15950	15960	15950	200
510	20240509	102300	33504820	15950	15950	15950	15950	3
511	20240509	102200	33456970	15910	15940	15940	15910	1006
512	20240509	102100	17436950	15950	15950	15950	15950	1
513	20240509	102000	17421000	15950	15950	15950	15950	0
514	20240509	101900	17421000	15950	15950	15950	15950	0
515	20240509	101800	17421000	15950	15950	15950	15950	0
516	20240509	101700	17421000	15950	15960	15960	15950	791
517	20240509	101600	4797690	15970	15990	15990	15970	81
518	20240509	101500	3504100	15980	15980	15980	15980	0
519	20240509	101400	3504100	15980	15980	15980	15980	15
520	20240509	101300	3264400	15990	15990	15990	15990	0
521	20240509	101200	3264400	15990	15990	15990	15990	0
522	20240509	101100	3264400	15990	15990	15990	15990	0
523	20240509	101000	3264400	15990	15990	15990	15990	12
524	20240509	100900	3072520	16000	16000	16000	16000	0
525	20240509	100800	3072520	16000	16000	16000	16000	0
526	20240509	100700	3072520	16000	16000	16000	16000	0
527	20240509	100600	3072520	16000	16000	16000	16000	0
528	20240509	100500	3072520	16000	16000	16000	16000	0
529	20240509	100400	3072520	16000	16000	16000	16000	1
530	20240509	100300	3056520	15990	16000	16000	15990	13
531	20240509	100200	2848530	16000	16000	16000	16000	3
532	20240509	100100	2800530	16000	16000	16000	16000	10
533	20240509	100000	2640530	16000	16000	16000	16000	0
534	20240509	095900	2640530	16000	16000	16000	16000	0
535	20240509	095800	2640530	16000	16000	16000	16000	1
536	20240509	095700	2624530	16000	16000	16000	16000	0
537	20240509	095600	2624530	16000	16000	16000	16000	2
538	20240509	095500	2592530	16000	16000	16000	16000	0
539	20240509	095400	2592530	16000	16000	16000	16000	6
540	20240509	095300	2496530	16000	16000	16000	16000	0
541	20240509	095200	2496530	16000	16000	16000	16000	0
542	20240509	095100	2496530	16000	16000	16000	16000	0
543	20240509	095000	2496530	16000	16000	16000	16000	0
544	20240509	094900	2496530	16000	16000	16000	16000	0
545	20240509	094800	2496530	16000	16000	16000	16000	40
546	20240509	094700	1856530	16000	16000	16000	16000	6
547	20240509	094600	1760530	16000	16000	16000	16000	0
548	20240509	094500	1760530	16000	16000	16000	16000	0
549	20240509	094400	1760530	16000	16000	16000	16000	0
550	20240509	094300	1760530	16000	16000	16000	16000	0
551	20240509	094200	1760530	16000	16000	16000	16000	0
552	20240509	094100	1760530	16000	16000	16000	16000	0
553	20240509	094000	1760530	16000	16000	16000	16000	0
554	20240509	093900	1760530	16000	16000	16000	16000	8
555	20240509	093800	1632530	16000	16000	16000	16000	0
556	20240509	093700	1632530	16000	16000	16000	16000	0
557	20240509	093600	1632530	16000	16000	16000	16000	0
558	20240509	093500	1632530	16000	16000	16000	16000	0
559	20240509	093400	1632530	16000	16000	16000	15990	10
560	20240509	093300	1472610	16000	16000	16000	16000	1
561	20240509	093200	1456610	16000	16000	16000	16000	0
562	20240509	093100	1456610	16000	16000	16000	16000	7
563	20240509	093000	1344610	16000	16000	16000	16000	0
564	20240509	092900	1344610	16000	16000	16000	16000	0
565	20240509	092800	1344610	16000	16000	16000	16000	0
566	20240509	092700	1344610	16000	16000	16000	16000	1
567	20240509	092600	1328610	16030	16030	16030	16030	0
568	20240509	092500	1328610	16030	16030	16030	16030	0
569	20240509	092400	1328610	16030	16030	16030	16030	0
570	20240509	092300	1328610	16030	16000	16030	16000	2
571	20240509	092200	1296580	16030	16030	16030	16030	0
572	20240509	092100	1296580	16030	16030	16030	16030	0
573	20240509	092000	1296580	16030	16030	16030	16030	0
574	20240509	091900	1296580	16030	16010	16030	16010	4
575	20240509	091800	1232480	16030	16030	16030	16030	0
576	20240509	091700	1232480	16030	16030	16030	16030	0
577	20240509	091600	1232480	16030	16030	16030	16030	0
578	20240509	091500	1232480	16030	16030	16030	16030	0
579	20240509	091400	1232480	16030	16030	16030	16030	0
580	20240509	091300	1232480	16030	16030	16030	16030	1
581	20240509	091200	1216450	16030	16030	16030	16030	6
582	20240509	091100	1120270	16030	16030	16030	16030	0
583	20240509	091000	1120270	16030	16030	16030	16030	0
584	20240509	090900	1120270	16030	16000	16030	16000	18
585	20240509	090800	832000	16000	16000	16000	16000	0
586	20240509	090700	832000	16000	16000	16000	16000	11
587	20240509	090600	656000	16000	16000	16000	16000	0
588	20240509	090500	656000	16000	16000	16000	16000	40
589	20240509	090400	16000	16000	16000	16000	16000	0
590	20240509	090300	16000	16000	16000	16000	16000	0
591	20240509	090200	16000	16000	16000	16000	16000	0
592	20240509	090100	16000	16000	16000	16000	16000	0
593	20240509	090000	16000	16000	16000	16000	16000	1