KissMeData/003080/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	183800	57310550	2970	2970	2970	2970	850
3	20240508	183700	57310550	2970	2970	2970	2970	0
4	20240508	183600	57310550	2970	2970	2970	2970	0
5	20240508	183500	57310550	2970	2970	2970	2970	0
6	20240508	183400	57310550	2970	2970	2970	2970	0
7	20240508	183300	57310550	2970	2970	2970	2970	0
8	20240508	183200	57310550	2970	2970	2970	2970	0
9	20240508	183100	57310550	2970	2970	2970	2970	0
10	20240508	183000	57310550	2970	2970	2970	2970	0
11	20240508	182900	57310550	2970	2970	2970	2970	0
12	20240508	182800	57310550	2970	2970	2970	2970	0
13	20240508	182700	57310550	2970	2970	2970	2970	0
14	20240508	182600	57310550	2970	2970	2970	2970	0
15	20240508	182500	57310550	2970	2970	2970	2970	0
16	20240508	182400	57310550	2970	2970	2970	2970	0
17	20240508	182300	57310550	2970	2970	2970	2970	0
18	20240508	182200	57310550	2970	2970	2970	2970	0
19	20240508	182100	57310550	2970	2970	2970	2970	0
20	20240508	182000	57310550	2970	2970	2970	2970	0
21	20240508	181900	57310550	2970	2970	2970	2970	0
22	20240508	181800	57310550	2970	2970	2970	2970	0
23	20240508	181700	57310550	2970	2970	2970	2970	0
24	20240508	181600	57310550	2970	2970	2970	2970	0
25	20240508	181500	57310550	2970	2970	2970	2970	0
26	20240508	181400	57310550	2970	2970	2970	2970	0
27	20240508	181300	57310550	2970	2970	2970	2970	0
28	20240508	181200	57310550	2970	2970	2970	2970	0
29	20240508	181100	57310550	2970	2970	2970	2970	0
30	20240508	181000	57310550	2970	2970	2970	2970	0
31	20240508	180900	57310550	2970	2970	2970	2970	0
32	20240508	180800	57310550	2970	2970	2970	2970	850
33	20240508	180700	57310550	2970	2970	2970	2970	0
34	20240508	180600	57310550	2970	2970	2970	2970	0
35	20240508	180500	57310550	2970	2970	2970	2970	0
36	20240508	180400	57310550	2970	2970	2970	2970	0
37	20240508	180300	57310550	2970	2970	2970	2970	0
38	20240508	180200	57310550	2970	2970	2970	2970	0
39	20240508	180100	57310550	2970	2970	2970	2970	0
40	20240508	180000	57310550	2970	2970	2970	2970	0
41	20240508	175900	57310550	2970	2970	2970	2970	0
42	20240508	175800	57310550	2970	2970	2970	2970	0
43	20240508	175700	57310550	2970	2970	2970	2970	0
44	20240508	175600	57310550	2970	2970	2970	2970	0
45	20240508	175500	57310550	2970	2970	2970	2970	0
46	20240508	175400	57310550	2970	2970	2970	2970	0
47	20240508	175300	57310550	2970	2970	2970	2970	0
48	20240508	175200	57310550	2970	2970	2970	2970	0
49	20240508	175100	57310550	2970	2970	2970	2970	0
50	20240508	175000	57310550	2970	2970	2970	2970	0
51	20240508	174900	57310550	2970	2970	2970	2970	0
52	20240508	174800	57310550	2970	2970	2970	2970	0
53	20240508	174700	57310550	2970	2970	2970	2970	0
54	20240508	174600	57310550	2970	2970	2970	2970	0
55	20240508	174500	57310550	2970	2970	2970	2970	0
56	20240508	174400	57310550	2970	2970	2970	2970	0
57	20240508	174300	57310550	2970	2970	2970	2970	0
58	20240508	174200	57310550	2970	2970	2970	2970	0
59	20240508	174100	57310550	2970	2970	2970	2970	0
60	20240508	174000	57310550	2970	2970	2970	2970	0
61	20240508	173900	57310550	2970	2970	2970	2970	0
62	20240508	173800	57310550	2970	2970	2970	2970	850
63	20240508	173700	57310550	2970	2970	2970	2970	0
64	20240508	173600	57310550	2970	2970	2970	2970	0
65	20240508	173500	57310550	2970	2970	2970	2970	0
66	20240508	173400	57310550	2970	2970	2970	2970	0
67	20240508	173300	57310550	2970	2970	2970	2970	0
68	20240508	173200	57310550	2970	2970	2970	2970	0
69	20240508	173100	57310550	2970	2970	2970	2970	0
70	20240508	173000	57310550	2970	2970	2970	2970	0
71	20240508	172900	57310550	2970	2970	2970	2970	0
72	20240508	172800	57310550	2970	2970	2970	2970	0
73	20240508	172700	57310550	2970	2970	2970	2970	0
74	20240508	172600	57310550	2970	2970	2970	2970	0
75	20240508	172500	57310550	2970	2970	2970	2970	0
76	20240508	172400	57310550	2970	2970	2970	2970	0
77	20240508	172300	57310550	2970	2970	2970	2970	0
78	20240508	172200	57310550	2970	2970	2970	2970	0
79	20240508	172100	57310550	2970	2970	2970	2970	0
80	20240508	172000	57310550	2970	2970	2970	2970	0
81	20240508	171900	57310550	2970	2970	2970	2970	0
82	20240508	171800	57310550	2970	2970	2970	2970	0
83	20240508	171700	57310550	2970	2970	2970	2970	0
84	20240508	171600	57310550	2970	2970	2970	2970	0
85	20240508	171500	57310550	2970	2970	2970	2970	0
86	20240508	171400	57310550	2970	2970	2970	2970	0
87	20240508	171300	57310550	2970	2970	2970	2970	0
88	20240508	171200	57310550	2970	2970	2970	2970	0
89	20240508	171100	57310550	2970	2970	2970	2970	0
90	20240508	171000	57310550	2970	2970	2970	2970	0
91	20240508	170900	57310550	2970	2970	2970	2970	0
92	20240508	170800	57310550	2970	2970	2970	2970	850
93	20240508	170700	57310550	2970	2970	2970	2970	0
94	20240508	170600	57310550	2970	2970	2970	2970	0
95	20240508	170500	57310550	2970	2970	2970	2970	0
96	20240508	170400	57310550	2970	2970	2970	2970	0
97	20240508	170300	57310550	2970	2970	2970	2970	0
98	20240508	170200	57310550	2970	2970	2970	2970	0
99	20240508	170100	57310550	2970	2970	2970	2970	0
100	20240508	170000	57310550	2970	2970	2970	2970	0
101	20240508	165900	57310550	2970	2970	2970	2970	0
102	20240508	165800	57310550	2970	2970	2970	2970	0
103	20240508	165700	57310550	2970	2970	2970	2970	0
104	20240508	165600	57310550	2970	2970	2970	2970	0
105	20240508	165500	57310550	2970	2970	2970	2970	0
106	20240508	165400	57310550	2970	2970	2970	2970	0
107	20240508	165300	57310550	2970	2970	2970	2970	0
108	20240508	165200	57310550	2970	2970	2970	2970	0
109	20240508	165100	57310550	2970	2970	2970	2970	0
110	20240508	165000	57310550	2970	2970	2970	2970	0
111	20240508	164900	57310550	2970	2970	2970	2970	0
112	20240508	164800	57310550	2970	2970	2970	2970	0
113	20240508	164700	57310550	2970	2970	2970	2970	0
114	20240508	164600	57310550	2970	2970	2970	2970	0
115	20240508	164500	57310550	2970	2970	2970	2970	0
116	20240508	164400	57310550	2970	2970	2970	2970	0
117	20240508	164300	57310550	2970	2970	2970	2970	0
118	20240508	164200	57310550	2970	2970	2970	2970	0
119	20240508	164100	57310550	2970	2970	2970	2970	0
120	20240508	164000	57310550	2970	2970	2970	2970	0
121	20240508	163900	57310550	2970	2970	2970	2970	0
122	20240508	163800	57310550	2970	2970	2970	2970	850
123	20240508	163700	57310550	2970	2970	2970	2970	0
124	20240508	163600	57310550	2970	2970	2970	2970	0
125	20240508	163500	57310550	2970	2970	2970	2970	0
126	20240508	163400	57310550	2970	2970	2970	2970	0
127	20240508	163300	57310550	2970	2970	2970	2970	0
128	20240508	163200	57310550	2970	2970	2970	2970	0
129	20240508	163100	57310550	2970	2970	2970	2970	0
130	20240508	163000	57310550	2970	2970	2970	2970	0
131	20240508	162900	57310550	2970	2970	2970	2970	0
132	20240508	162800	57310550	2970	2970	2970	2970	0
133	20240508	162700	57310550	2970	2970	2970	2970	0
134	20240508	162600	57310550	2970	2970	2970	2970	0
135	20240508	162500	57310550	2970	2970	2970	2970	0
136	20240508	162400	57310550	2970	2970	2970	2970	0
137	20240508	162300	57310550	2970	2970	2970	2970	0
138	20240508	162200	57310550	2970	2970	2970	2970	0
139	20240508	162100	57310550	2970	2970	2970	2970	0
140	20240508	162000	57310550	2970	2970	2970	2970	0
141	20240508	161900	57310550	2970	2970	2970	2970	0
142	20240508	161800	57310550	2970	2970	2970	2970	0
143	20240508	161700	57310550	2970	2970	2970	2970	0
144	20240508	161600	57310550	2970	2970	2970	2970	0
145	20240508	161500	57310550	2970	2970	2970	2970	0
146	20240508	161400	57310550	2970	2970	2970	2970	0
147	20240508	161300	57310550	2970	2970	2970	2970	0
148	20240508	161200	57310550	2970	2970	2970	2970	0
149	20240508	161100	57310550	2970	2970	2970	2970	0
150	20240508	161000	57310550	2970	2970	2970	2970	0
151	20240508	160900	57310550	2970	2970	2970	2970	0
152	20240508	160800	57310550	2970	2970	2970	2970	850
153	20240508	160700	57310550	2970	2970	2970	2970	0
154	20240508	160600	57310550	2970	2970	2970	2970	0
155	20240508	160500	57310550	2970	2970	2970	2970	0
156	20240508	160400	57310550	2970	2970	2970	2970	0
157	20240508	160300	57310550	2970	2970	2970	2970	0
158	20240508	160200	57310550	2970	2970	2970	2970	0
159	20240508	160100	57310550	2970	2970	2970	2970	0
160	20240508	160000	57310550	2970	2970	2970	2970	0
161	20240508	155900	57310550	2970	2970	2970	2970	0
162	20240508	155800	57310550	2970	2970	2970	2970	0
163	20240508	155700	57310550	2970	2970	2970	2970	0
164	20240508	155600	57310550	2970	2970	2970	2970	0
165	20240508	155500	57310550	2970	2970	2970	2970	0
166	20240508	155400	57310550	2970	2970	2970	2970	0
167	20240508	155300	57310550	2970	2970	2970	2970	0
168	20240508	155200	57310550	2970	2970	2970	2970	0
169	20240508	155100	57310550	2970	2970	2970	2970	0
170	20240508	155000	57310550	2970	2970	2970	2970	0
171	20240508	154900	57310550	2970	2970	2970	2970	0
172	20240508	154800	57310550	2970	2970	2970	2970	0
173	20240508	154700	57310550	2970	2970	2970	2970	0
174	20240508	154600	57310550	2970	2970	2970	2970	0
175	20240508	154500	57310550	2970	2970	2970	2970	0
176	20240508	154400	57310550	2970	2970	2970	2970	0
177	20240508	154300	57310550	2970	2970	2970	2970	0
178	20240508	154200	57310550	2970	2970	2970	2970	0
179	20240508	154100	57310550	2970	2970	2970	2970	0
180	20240508	154000	57310550	2970	2970	2970	2970	0
181	20240508	153900	57310550	2970	2970	2970	2970	0
182	20240508	153800	57310550	2970	2970	2970	2970	850
183	20240508	153700	57310550	2970	2970	2970	2970	0
184	20240508	153600	57310550	2970	2970	2970	2970	0
185	20240508	153500	57310550	2970	2970	2970	2970	0
186	20240508	153400	57310550	2970	2970	2970	2970	0
187	20240508	153300	57310550	2970	2970	2970	2970	0
188	20240508	153200	57310550	2970	2970	2970	2970	0
189	20240508	153100	57310550	2970	2970	2970	2970	0
190	20240508	153000	57310550	2970	2970	2970	2970	850
191	20240508	152900	54786050	2965	2965	2965	2965	0
192	20240508	152800	54786050	2965	2965	2965	2965	0
193	20240508	152700	54786050	2965	2965	2965	2965	0
194	20240508	152600	54786050	2965	2965	2965	2965	0
195	20240508	152500	54786050	2965	2965	2965	2965	0
196	20240508	152400	54786050	2965	2965	2965	2965	0
197	20240508	152300	54786050	2965	2965	2965	2965	0
198	20240508	152200	54786050	2965	2965	2965	2965	0
199	20240508	152100	54786050	2965	2965	2965	2965	0
200	20240508	152000	54786050	2965	2965	2965	2965	0
201	20240508	151900	54786050	2965	2960	2965	2960	1519
202	20240508	151800	50282275	2960	2960	2960	2960	12
203	20240508	151700	50246755	2965	2965	2965	2965	70
204	20240508	151600	50039205	2960	2960	2960	2960	7
205	20240508	151500	50018485	2960	2960	2960	2960	11
206	20240508	151400	49985925	2960	2960	2960	2960	12
207	20240508	151300	49950405	2960	2960	2960	2960	23
208	20240508	151200	49882325	2960	2960	2960	2960	22
209	20240508	151100	49817205	2960	2960	2960	2960	12
210	20240508	151000	49781685	2960	2960	2960	2960	76
211	20240508	150900	49556725	2960	2960	2960	2960	0
212	20240508	150800	49556725	2960	2960	2960	2960	0
213	20240508	150700	49556725	2960	2960	2960	2960	0
214	20240508	150600	49556725	2960	2960	2960	2960	0
215	20240508	150500	49556725	2960	2960	2960	2960	0
216	20240508	150400	49556725	2960	2960	2960	2960	0
217	20240508	150300	49556725	2960	2960	2960	2960	500
218	20240508	150200	48076725	2965	2965	2965	2965	0
219	20240508	150100	48076725	2965	2965	2965	2965	1
220	20240508	150000	48073760	2960	2960	2960	2960	0
221	20240508	145900	48073760	2960	2960	2960	2960	0
222	20240508	145800	48073760	2960	2960	2960	2960	0
223	20240508	145700	48073760	2960	2960	2960	2960	2762
224	20240508	145600	39898240	2960	2960	2960	2960	0
225	20240508	145500	39898240	2960	2960	2960	2960	0
226	20240508	145400	39898240	2960	2960	2960	2960	0
227	20240508	145300	39898240	2960	2960	2960	2960	0
228	20240508	145200	39898240	2960	2960	2960	2960	0
229	20240508	145100	39898240	2960	2960	2960	2960	0
230	20240508	145000	39898240	2960	2960	2960	2960	1
231	20240508	144900	39895280	2960	2960	2960	2960	0
232	20240508	144800	39895280	2960	2960	2960	2960	0
233	20240508	144700	39895280	2960	2960	2960	2960	0
234	20240508	144600	39895280	2960	2960	2960	2960	0
235	20240508	144500	39895280	2960	2960	2960	2960	8
236	20240508	144400	39871600	2960	2960	2960	2960	0
237	20240508	144300	39871600	2960	2960	2960	2960	0
238	20240508	144200	39871600	2960	2960	2960	2960	0
239	20240508	144100	39871600	2960	2960	2960	2960	0
240	20240508	144000	39871600	2960	2960	2960	2960	0
241	20240508	143900	39871600	2960	2960	2960	2960	0
242	20240508	143800	39871600	2960	2960	2960	2960	0
243	20240508	143700	39871600	2960	2960	2960	2960	0
244	20240508	143600	39871600	2960	2960	2960	2960	0
245	20240508	143500	39871600	2960	2960	2960	2960	0
246	20240508	143400	39871600	2960	2960	2960	2960	1
247	20240508	143300	39868640	2960	2960	2960	2960	0
248	20240508	143200	39868640	2960	2960	2960	2960	0
249	20240508	143100	39868640	2960	2960	2960	2960	66
250	20240508	143000	39673280	2960	2960	2960	2960	0
251	20240508	142900	39673280	2960	2960	2960	2960	0
252	20240508	142800	39673280	2960	2960	2960	2960	0
253	20240508	142700	39673280	2960	2960	2960	2960	1000
254	20240508	142600	36713280	2965	2965	2965	2965	0
255	20240508	142500	36713280	2965	2965	2965	2965	0
256	20240508	142400	36713280	2965	2965	2965	2965	0
257	20240508	142300	36713280	2965	2965	2965	2965	0
258	20240508	142200	36713280	2965	2965	2965	2965	33
259	20240508	142100	36615435	2965	2965	2965	2965	0
260	20240508	142000	36615435	2965	2965	2965	2965	0
261	20240508	141900	36615435	2965	2965	2965	2965	1
262	20240508	141800	36612470	2965	2965	2965	2965	0
263	20240508	141700	36612470	2965	2965	2965	2965	0
264	20240508	141600	36612470	2965	2965	2965	2965	0
265	20240508	141500	36612470	2965	2965	2965	2965	0
266	20240508	141400	36612470	2965	2965	2965	2965	0
267	20240508	141300	36612470	2965	2965	2965	2965	0
268	20240508	141200	36612470	2965	2965	2965	2965	0
269	20240508	141100	36612470	2965	2965	2965	2965	0
270	20240508	141000	36612470	2965	2965	2965	2965	0
271	20240508	140900	36612470	2965	2965	2965	2965	0
272	20240508	140800	36612470	2965	2965	2965	2965	0
273	20240508	140700	36612470	2965	2965	2965	2965	0
274	20240508	140600	36612470	2965	2965	2965	2965	0
275	20240508	140500	36612470	2965	2965	2965	2965	0
276	20240508	140400	36612470	2965	2965	2965	2965	0
277	20240508	140300	36612470	2965	2965	2965	2965	0
278	20240508	140200	36612470	2965	2965	2965	2965	0
279	20240508	140100	36612470	2965	2965	2965	2965	0
280	20240508	140000	36612470	2965	2965	2965	2965	0
281	20240508	135900	36612470	2965	2965	2965	2965	0
282	20240508	135800	36612470	2965	2965	2965	2965	0
283	20240508	135700	36612470	2965	2965	2965	2965	0
284	20240508	135600	36612470	2965	2965	2965	2965	0
285	20240508	135500	36612470	2965	2965	2965	2965	0
286	20240508	135400	36612470	2965	2965	2965	2965	0
287	20240508	135300	36612470	2965	2965	2965	2965	0
288	20240508	135200	36612470	2965	2965	2965	2965	0
289	20240508	135100	36612470	2965	2965	2965	2965	0
290	20240508	135000	36612470	2965	2965	2965	2965	0
291	20240508	134900	36612470	2965	2965	2965	2965	0
292	20240508	134800	36612470	2965	2965	2965	2965	0
293	20240508	134700	36612470	2965	2965	2965	2965	0
294	20240508	134600	36612470	2965	2965	2965	2965	0
295	20240508	134500	36612470	2965	2965	2965	2965	0
296	20240508	134400	36612470	2965	2965	2965	2965	0
297	20240508	134300	36612470	2965	2965	2965	2965	0
298	20240508	134200	36612470	2965	2965	2965	2965	50
299	20240508	134100	36464220	2965	2965	2965	2965	0
300	20240508	134000	36464220	2965	2965	2965	2965	0
301	20240508	133900	36464220	2965	2965	2965	2965	20
302	20240508	133800	36404920	2965	2965	2965	2965	0
303	20240508	133700	36404920	2965	2965	2965	2965	0
304	20240508	133600	36404920	2965	2965	2965	2965	0
305	20240508	133500	36404920	2965	2965	2965	2965	0
306	20240508	133400	36404920	2965	2965	2965	2965	0
307	20240508	133300	36404920	2965	2965	2965	2965	0
308	20240508	133200	36404920	2965	2965	2965	2965	0
309	20240508	133100	36404920	2965	2965	2965	2965	0
310	20240508	133000	36404920	2965	2965	2965	2965	0
311	20240508	132900	36404920	2965	2965	2965	2965	0
312	20240508	132800	36404920	2965	2965	2965	2965	0
313	20240508	132700	36404920	2965	2965	2965	2965	0
314	20240508	132600	36404920	2965	2965	2965	2965	0
315	20240508	132500	36404920	2965	2965	2965	2965	0
316	20240508	132400	36404920	2965	2965	2965	2965	0
317	20240508	132300	36404920	2965	2965	2965	2965	0
318	20240508	132200	36404920	2965	2965	2965	2965	0
319	20240508	132100	36404920	2965	2965	2965	2965	0
320	20240508	132000	36404920	2965	2965	2965	2965	0
321	20240508	131900	36404920	2965	2965	2965	2965	0
322	20240508	131800	36404920	2965	2965	2965	2965	0
323	20240508	131700	36404920	2965	2965	2965	2965	1
324	20240508	131600	36401955	2965	2965	2965	2965	0
325	20240508	131500	36401955	2965	2965	2965	2965	0
326	20240508	131400	36401955	2965	2965	2965	2965	0
327	20240508	131300	36401955	2965	2965	2965	2965	0
328	20240508	131200	36401955	2965	2965	2965	2965	0
329	20240508	131100	36401955	2965	2965	2965	2965	0
330	20240508	131000	36401955	2965	2965	2965	2965	0
331	20240508	130900	36401955	2965	2965	2965	2965	0
332	20240508	130800	36401955	2965	2965	2965	2965	1
333	20240508	130700	36398990	2965	2965	2965	2965	1
334	20240508	130600	36396025	2960	2960	2960	2960	0
335	20240508	130500	36396025	2960	2960	2960	2960	0
336	20240508	130400	36396025	2960	2960	2960	2960	0
337	20240508	130300	36396025	2960	2960	2960	2960	0
338	20240508	130200	36396025	2960	2960	2960	2960	0
339	20240508	130100	36396025	2960	2960	2960	2960	0
340	20240508	130000	36396025	2960	2960	2960	2960	10
341	20240508	125900	36366425	2960	2960	2960	2960	0
342	20240508	125800	36366425	2960	2960	2960	2960	0
343	20240508	125700	36366425	2960	2960	2960	2960	0
344	20240508	125600	36366425	2960	2960	2960	2960	0
345	20240508	125500	36366425	2960	2960	2960	2960	0
346	20240508	125400	36366425	2960	2960	2960	2960	0
347	20240508	125300	36366425	2960	2960	2960	2960	0
348	20240508	125200	36366425	2960	2960	2960	2960	0
349	20240508	125100	36366425	2960	2960	2960	2960	0
350	20240508	125000	36366425	2960	2960	2960	2960	0
351	20240508	124900	36366425	2960	2960	2960	2960	0
352	20240508	124800	36366425	2960	2960	2960	2960	0
353	20240508	124700	36366425	2960	2960	2960	2960	0
354	20240508	124600	36366425	2960	2960	2960	2960	0
355	20240508	124500	36366425	2960	2960	2960	2960	0
356	20240508	124400	36366425	2960	2960	2960	2960	0
357	20240508	124300	36366425	2960	2960	2960	2960	0
358	20240508	124200	36366425	2960	2960	2960	2960	0
359	20240508	124100	36366425	2960	2960	2960	2960	0
360	20240508	124000	36366425	2960	2960	2960	2960	0
361	20240508	123900	36366425	2960	2960	2960	2960	0
362	20240508	123800	36366425	2960	2960	2960	2960	0
363	20240508	123700	36366425	2960	2960	2960	2960	0
364	20240508	123600	36366425	2960	2960	2960	2960	0
365	20240508	123500	36366425	2960	2960	2960	2960	0
366	20240508	123400	36366425	2960	2960	2960	2960	0
367	20240508	123300	36366425	2960	2960	2960	2960	0
368	20240508	123200	36366425	2960	2960	2960	2960	0
369	20240508	123100	36366425	2960	2960	2960	2960	0
370	20240508	123000	36366425	2960	2960	2960	2960	0
371	20240508	122900	36366425	2960	2960	2960	2960	0
372	20240508	122800	36366425	2960	2960	2960	2960	0
373	20240508	122700	36366425	2960	2960	2960	2960	0
374	20240508	122600	36366425	2960	2960	2960	2960	0
375	20240508	122500	36366425	2960	2960	2960	2960	0
376	20240508	122400	36366425	2960	2960	2960	2960	0
377	20240508	122300	36366425	2960	2960	2960	2960	0
378	20240508	122200	36366425	2960	2960	2960	2960	0
379	20240508	122100	36366425	2960	2960	2960	2960	0
380	20240508	122000	36366425	2960	2960	2960	2960	0
381	20240508	121900	36366425	2960	2960	2960	2960	0
382	20240508	121800	36366425	2960	2960	2960	2960	0
383	20240508	121700	36366425	2960	2960	2960	2960	0
384	20240508	121600	36366425	2960	2960	2960	2960	0
385	20240508	121500	36366425	2960	2960	2960	2960	0
386	20240508	121400	36366425	2960	2960	2960	2960	0
387	20240508	121300	36366425	2960	2960	2960	2960	0
388	20240508	121200	36366425	2960	2960	2960	2960	0
389	20240508	121100	36366425	2960	2960	2960	2960	0
390	20240508	121000	36366425	2960	2960	2960	2960	0
391	20240508	120900	36366425	2960	2960	2960	2960	0
392	20240508	120800	36366425	2960	2960	2960	2960	0
393	20240508	120700	36366425	2960	2960	2960	2960	0
394	20240508	120600	36366425	2960	2960	2960	2960	0
395	20240508	120500	36366425	2960	2960	2960	2960	0
396	20240508	120400	36366425	2960	2960	2960	2960	1
397	20240508	120300	36363465	2960	2960	2960	2960	0
398	20240508	120200	36363465	2960	2960	2960	2960	0
399	20240508	120100	36363465	2960	2960	2960	2960	0
400	20240508	120000	36363465	2960	2960	2960	2960	0
401	20240508	115900	36363465	2960	2960	2960	2960	0
402	20240508	115800	36363465	2960	2960	2960	2960	0
403	20240508	115700	36363465	2960	2960	2960	2960	0
404	20240508	115600	36363465	2960	2960	2960	2960	1
405	20240508	115500	36360505	2960	2960	2960	2960	0
406	20240508	115400	36360505	2960	2960	2960	2960	0
407	20240508	115300	36360505	2960	2960	2960	2960	0
408	20240508	115200	36360505	2960	2960	2960	2960	0
409	20240508	115100	36360505	2960	2960	2960	2960	0
410	20240508	115000	36360505	2960	2960	2960	2960	0
411	20240508	114900	36360505	2960	2960	2960	2960	0
412	20240508	114800	36360505	2960	2960	2960	2960	0
413	20240508	114700	36360505	2960	2960	2960	2960	0
414	20240508	114600	36360505	2960	2960	2960	2960	0
415	20240508	114500	36360505	2960	2960	2960	2960	0
416	20240508	114400	36360505	2960	2960	2960	2960	0
417	20240508	114300	36360505	2960	2960	2960	2960	1
418	20240508	114200	36357545	2955	2955	2955	2955	0
419	20240508	114100	36357545	2955	2955	2955	2955	0
420	20240508	114000	36357545	2955	2955	2955	2955	0
421	20240508	113900	36357545	2955	2955	2955	2955	0
422	20240508	113800	36357545	2955	2955	2955	2955	0
423	20240508	113700	36357545	2955	2955	2955	2955	0
424	20240508	113600	36357545	2955	2955	2955	2955	0
425	20240508	113500	36357545	2955	2955	2955	2955	0
426	20240508	113400	36357545	2955	2955	2955	2955	0
427	20240508	113300	36357545	2955	2955	2955	2955	0
428	20240508	113200	36357545	2955	2955	2955	2955	0
429	20240508	113100	36357545	2955	2955	2955	2955	0
430	20240508	113000	36357545	2955	2955	2955	2955	0
431	20240508	112900	36357545	2955	2955	2955	2955	0
432	20240508	112800	36357545	2955	2955	2955	2955	32
433	20240508	112700	36262985	2965	2965	2965	2965	0
434	20240508	112600	36262985	2965	2965	2965	2965	0
435	20240508	112500	36262985	2965	2965	2965	2965	0
436	20240508	112400	36262985	2965	2965	2965	2965	0
437	20240508	112300	36262985	2965	2965	2965	2965	0
438	20240508	112200	36262985	2965	2965	2965	2965	0
439	20240508	112100	36262985	2965	2965	2965	2965	0
440	20240508	112000	36262985	2965	2965	2965	2965	0
441	20240508	111900	36262985	2965	2965	2965	2965	0
442	20240508	111800	36262985	2965	2965	2965	2965	0
443	20240508	111700	36262985	2965	2965	2965	2965	10
444	20240508	111600	36233335	2955	2955	2955	2955	0
445	20240508	111500	36233335	2955	2955	2955	2955	0
446	20240508	111400	36233335	2955	2955	2955	2955	0
447	20240508	111300	36233335	2955	2955	2955	2955	1
448	20240508	111200	36230380	2965	2965	2965	2965	0
449	20240508	111100	36230380	2965	2965	2965	2965	0
450	20240508	111000	36230380	2965	2965	2965	2965	0
451	20240508	110900	36230380	2965	2965	2965	2965	0
452	20240508	110800	36230380	2965	2965	2965	2965	0
453	20240508	110700	36230380	2965	2965	2965	2965	0
454	20240508	110600	36230380	2965	2965	2965	2965	0
455	20240508	110500	36230380	2965	2965	2965	2965	0
456	20240508	110400	36230380	2965	2965	2965	2965	0
457	20240508	110300	36230380	2965	2965	2965	2965	0
458	20240508	110200	36230380	2965	2965	2965	2965	0
459	20240508	110100	36230380	2965	2965	2965	2965	0
460	20240508	110000	36230380	2965	2965	2965	2965	0
461	20240508	105900	36230380	2965	2965	2965	2965	427
462	20240508	105800	34964325	2970	2970	2970	2970	0
463	20240508	105700	34964325	2970	2970	2970	2970	5
464	20240508	105600	34949475	2970	2970	2970	2970	50
465	20240508	105500	34800975	2965	2965	2965	2965	0
466	20240508	105400	34800975	2965	2965	2965	2965	85
467	20240508	105300	34548950	2965	2965	2965	2965	476
468	20240508	105200	33137610	2955	2955	2955	2955	0
469	20240508	105100	33137610	2955	2955	2955	2955	0
470	20240508	105000	33137610	2955	2955	2955	2955	0
471	20240508	104900	33137610	2955	2955	2955	2955	1
472	20240508	104800	33134655	2945	2950	2950	2945	888
473	20240508	104700	30518625	2950	2965	2965	2950	3430
474	20240508	104600	20376070	2965	2965	2965	2965	0
475	20240508	104500	20376070	2965	2965	2965	2965	0
476	20240508	104400	20376070	2965	2965	2965	2965	0
477	20240508	104300	20376070	2965	2965	2965	2965	11
478	20240508	104200	20343455	2965	2965	2965	2965	140
479	20240508	104100	19928355	2965	2965	2965	2965	0
480	20240508	104000	19928355	2965	2965	2965	2965	0
481	20240508	103900	19928355	2965	2965	2965	2965	50
482	20240508	103800	19780105	2965	2965	2965	2965	0
483	20240508	103700	19780105	2965	2965	2965	2965	0
484	20240508	103600	19780105	2965	2965	2965	2965	0
485	20240508	103500	19780105	2965	2965	2965	2965	0
486	20240508	103400	19780105	2965	2965	2965	2965	0
487	20240508	103300	19780105	2965	2970	2970	2965	178
488	20240508	103200	19252325	2965	2965	2965	2965	0
489	20240508	103100	19252325	2965	2965	2965	2965	0
490	20240508	103000	19252325	2965	2965	2965	2965	0
491	20240508	102900	19252325	2965	2965	2965	2965	266
492	20240508	102800	18463635	2965	2965	2965	2965	0
493	20240508	102700	18463635	2965	2965	2965	2965	0
494	20240508	102600	18463635	2965	2965	2965	2965	0
495	20240508	102500	18463635	2965	2965	2965	2965	171
496	20240508	102400	17956620	2970	2970	2970	2970	0
497	20240508	102300	17956620	2970	2970	2970	2970	0
498	20240508	102200	17956620	2970	2970	2970	2970	0
499	20240508	102100	17956620	2970	2970	2970	2970	1
500	20240508	102000	17953650	2970	2970	2970	2970	2
501	20240508	101900	17947710	2965	2965	2965	2965	0
502	20240508	101800	17947710	2965	2965	2965	2965	0
503	20240508	101700	17947710	2965	2965	2970	2965	402
504	20240508	101600	16754940	2965	2965	2965	2965	161
505	20240508	101500	16277575	2970	2970	2970	2970	3
506	20240508	101400	16268665	2970	2970	2970	2970	39
507	20240508	101300	16152835	2970	2970	2970	2970	0
508	20240508	101200	16152835	2970	2970	2970	2970	0
509	20240508	101100	16152835	2970	2970	2970	2970	0
510	20240508	101000	16152835	2970	2970	2970	2970	0
511	20240508	100900	16152835	2970	2970	2970	2970	0
512	20240508	100800	16152835	2970	2970	2970	2970	0
513	20240508	100700	16152835	2970	2970	2970	2970	4
514	20240508	100600	16140955	2960	2960	2960	2960	1000
515	20240508	100500	13180955	2970	2970	2970	2970	0
516	20240508	100400	13180955	2970	2970	2970	2970	59
517	20240508	100300	13005725	2970	2970	2970	2970	37
518	20240508	100200	12895835	2975	2970	2975	2970	3
519	20240508	100100	12886915	2975	2975	2975	2975	0
520	20240508	100000	12886915	2975	2970	2975	2970	337
521	20240508	095900	11885510	2970	2970	2970	2970	0
522	20240508	095800	11885510	2970	2970	2970	2970	1
523	20240508	095700	11882540	2970	2970	2970	2970	0
524	20240508	095600	11882540	2970	2970	2970	2970	0
525	20240508	095500	11882540	2970	2970	2970	2970	0
526	20240508	095400	11882540	2970	2970	2970	2970	0
527	20240508	095300	11882540	2970	2970	2970	2970	0
528	20240508	095200	11882540	2970	2970	2970	2970	0
529	20240508	095100	11882540	2970	2965	2970	2960	856
530	20240508	095000	9344380	2960	2960	2960	2960	0
531	20240508	094900	9344380	2960	2960	2960	2960	0
532	20240508	094800	9344380	2960	2960	2960	2960	735
533	20240508	094700	7168780	2960	2960	2960	2960	0
534	20240508	094600	7168780	2960	2960	2960	2960	3
535	20240508	094500	7159900	2960	2960	2960	2960	5
536	20240508	094400	7145100	2950	2950	2950	2950	0
537	20240508	094300	7145100	2950	2950	2950	2950	0
538	20240508	094200	7145100	2950	2950	2950	2950	0
539	20240508	094100	7145100	2950	2950	2950	2950	0
540	20240508	094000	7145100	2950	2950	2950	2950	0
541	20240508	093900	7145100	2950	2950	2950	2950	0
542	20240508	093800	7145100	2950	2950	2950	2950	0
543	20240508	093700	7145100	2950	2950	2950	2950	0
544	20240508	093600	7145100	2950	2950	2950	2950	0
545	20240508	093500	7145100	2950	2950	2950	2950	0
546	20240508	093400	7145100	2950	2950	2950	2950	0
547	20240508	093300	7145100	2950	2950	2950	2950	0
548	20240508	093200	7145100	2950	2950	2950	2950	0
549	20240508	093100	7145100	2950	2950	2950	2950	0
550	20240508	093000	7145100	2950	2950	2950	2950	0
551	20240508	092900	7145100	2950	2950	2950	2950	0
552	20240508	092800	7145100	2950	2950	2950	2950	0
553	20240508	092700	7145100	2950	2950	2950	2950	0
554	20240508	092600	7145100	2950	2950	2950	2950	0
555	20240508	092500	7145100	2950	2950	2950	2950	0
556	20240508	092400	7145100	2950	2950	2950	2950	0
557	20240508	092300	7145100	2950	2950	2950	2950	0
558	20240508	092200	7145100	2950	2950	2950	2950	0
559	20240508	092100	7145100	2950	2950	2950	2950	0
560	20240508	092000	7145100	2950	2950	2950	2950	0
561	20240508	091900	7145100	2950	2950	2950	2950	0
562	20240508	091800	7145100	2950	2950	2950	2950	25
563	20240508	091700	7071350	2950	2950	2950	2950	0
564	20240508	091600	7071350	2950	2950	2950	2950	0
565	20240508	091500	7071350	2950	2950	2950	2950	0
566	20240508	091400	7071350	2950	2950	2950	2950	0
567	20240508	091300	7071350	2950	2950	2950	2950	500
568	20240508	091200	5596350	2955	2955	2955	2955	1
569	20240508	091100	5593395	2960	2960	2960	2960	1021
570	20240508	091000	2571235	2960	2960	2960	2960	358
571	20240508	090900	1511555	2960	2960	2960	2960	0
572	20240508	090800	1511555	2960	2960	2960	2960	0
573	20240508	090700	1511555	2960	2960	2960	2960	0
574	20240508	090600	1511555	2960	2960	2960	2960	444
575	20240508	090500	197315	2945	2945	2945	2945	54
576	20240508	090400	38285	2945	2945	2945	2945	0
577	20240508	090300	38285	2945	2945	2945	2945	0
578	20240508	090200	38285	2945	2945	2945	2945	0
579	20240508	090100	38285	2945	2945	2945	2945	0
580	20240508	090000	38285	2945	2945	2945	2945	13