KissMeData/003080/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	183800	62969250	2970	2970	2970	2970	732
3	20240509	183700	62969250	2970	2970	2970	2970	0
4	20240509	183600	62969250	2970	2970	2970	2970	0
5	20240509	183500	62969250	2970	2970	2970	2970	0
6	20240509	183400	62969250	2970	2970	2970	2970	0
7	20240509	183300	62969250	2970	2970	2970	2970	0
8	20240509	183200	62969250	2970	2970	2970	2970	0
9	20240509	183100	62969250	2970	2970	2970	2970	0
10	20240509	183000	62969250	2970	2970	2970	2970	0
11	20240509	182900	62969250	2970	2970	2970	2970	0
12	20240509	182800	62969250	2970	2970	2970	2970	0
13	20240509	182700	62969250	2970	2970	2970	2970	0
14	20240509	182600	62969250	2970	2970	2970	2970	0
15	20240509	182500	62969250	2970	2970	2970	2970	0
16	20240509	182400	62969250	2970	2970	2970	2970	0
17	20240509	182300	62969250	2970	2970	2970	2970	0
18	20240509	182200	62969250	2970	2970	2970	2970	0
19	20240509	182100	62969250	2970	2970	2970	2970	0
20	20240509	182000	62969250	2970	2970	2970	2970	0
21	20240509	181900	62969250	2970	2970	2970	2970	0
22	20240509	181800	62969250	2970	2970	2970	2970	0
23	20240509	181700	62969250	2970	2970	2970	2970	0
24	20240509	181600	62969250	2970	2970	2970	2970	0
25	20240509	181500	62969250	2970	2970	2970	2970	0
26	20240509	181400	62969250	2970	2970	2970	2970	0
27	20240509	181300	62969250	2970	2970	2970	2970	0
28	20240509	181200	62969250	2970	2970	2970	2970	0
29	20240509	181100	62969250	2970	2970	2970	2970	0
30	20240509	181000	62969250	2970	2970	2970	2970	0
31	20240509	180900	62969250	2970	2970	2970	2970	0
32	20240509	180800	62969250	2970	2970	2970	2970	732
33	20240509	180700	62969250	2970	2970	2970	2970	0
34	20240509	180600	62969250	2970	2970	2970	2970	0
35	20240509	180500	62969250	2970	2970	2970	2970	0
36	20240509	180400	62969250	2970	2970	2970	2970	0
37	20240509	180300	62969250	2970	2970	2970	2970	0
38	20240509	180200	62969250	2970	2970	2970	2970	0
39	20240509	180100	62969250	2970	2970	2970	2970	0
40	20240509	180000	62969250	2970	2970	2970	2970	0
41	20240509	175900	62969250	2970	2970	2970	2970	0
42	20240509	175800	62969250	2970	2970	2970	2970	0
43	20240509	175700	62969250	2970	2970	2970	2970	0
44	20240509	175600	62969250	2970	2970	2970	2970	0
45	20240509	175500	62969250	2970	2970	2970	2970	0
46	20240509	175400	62969250	2970	2970	2970	2970	0
47	20240509	175300	62969250	2970	2970	2970	2970	0
48	20240509	175200	62969250	2970	2970	2970	2970	0
49	20240509	175100	62969250	2970	2970	2970	2970	0
50	20240509	175000	62969250	2970	2970	2970	2970	0
51	20240509	174900	62969250	2970	2970	2970	2970	0
52	20240509	174800	62969250	2970	2970	2970	2970	0
53	20240509	174700	62969250	2970	2970	2970	2970	0
54	20240509	174600	62969250	2970	2970	2970	2970	0
55	20240509	174500	62969250	2970	2970	2970	2970	0
56	20240509	174400	62969250	2970	2970	2970	2970	0
57	20240509	174300	62969250	2970	2970	2970	2970	0
58	20240509	174200	62969250	2970	2970	2970	2970	0
59	20240509	174100	62969250	2970	2970	2970	2970	0
60	20240509	174000	62969250	2970	2970	2970	2970	0
61	20240509	173900	62969250	2970	2970	2970	2970	0
62	20240509	173800	62969250	2970	2970	2970	2970	732
63	20240509	173700	62969250	2970	2970	2970	2970	0
64	20240509	173600	62969250	2970	2970	2970	2970	0
65	20240509	173500	62969250	2970	2970	2970	2970	0
66	20240509	173400	62969250	2970	2970	2970	2970	0
67	20240509	173300	62969250	2970	2970	2970	2970	0
68	20240509	173200	62969250	2970	2970	2970	2970	0
69	20240509	173100	62969250	2970	2970	2970	2970	0
70	20240509	173000	62969250	2970	2970	2970	2970	0
71	20240509	172900	62969250	2970	2970	2970	2970	0
72	20240509	172800	62969250	2970	2970	2970	2970	0
73	20240509	172700	62969250	2970	2970	2970	2970	0
74	20240509	172600	62969250	2970	2970	2970	2970	0
75	20240509	172500	62969250	2970	2970	2970	2970	0
76	20240509	172400	62969250	2970	2970	2970	2970	0
77	20240509	172300	62969250	2970	2970	2970	2970	0
78	20240509	172200	62969250	2970	2970	2970	2970	0
79	20240509	172100	62969250	2970	2970	2970	2970	0
80	20240509	172000	62969250	2970	2970	2970	2970	0
81	20240509	171900	62969250	2970	2970	2970	2970	0
82	20240509	171800	62969250	2970	2970	2970	2970	0
83	20240509	171700	62969250	2970	2970	2970	2970	0
84	20240509	171600	62969250	2970	2970	2970	2970	0
85	20240509	171500	62969250	2970	2970	2970	2970	0
86	20240509	171400	62969250	2970	2970	2970	2970	0
87	20240509	171300	62969250	2970	2970	2970	2970	0
88	20240509	171200	62969250	2970	2970	2970	2970	0
89	20240509	171100	62969250	2970	2970	2970	2970	0
90	20240509	171000	62969250	2970	2970	2970	2970	0
91	20240509	170900	62969250	2970	2970	2970	2970	0
92	20240509	170800	62969250	2970	2970	2970	2970	732
93	20240509	170700	62969250	2970	2970	2970	2970	0
94	20240509	170600	62969250	2970	2970	2970	2970	0
95	20240509	170500	62969250	2970	2970	2970	2970	0
96	20240509	170400	62969250	2970	2970	2970	2970	0
97	20240509	170300	62969250	2970	2970	2970	2970	0
98	20240509	170200	62969250	2970	2970	2970	2970	0
99	20240509	170100	62969250	2970	2970	2970	2970	0
100	20240509	170000	62969250	2970	2970	2970	2970	0
101	20240509	165900	62969250	2970	2970	2970	2970	0
102	20240509	165800	62969250	2970	2970	2970	2970	0
103	20240509	165700	62969250	2970	2970	2970	2970	0
104	20240509	165600	62969250	2970	2970	2970	2970	0
105	20240509	165500	62969250	2970	2970	2970	2970	0
106	20240509	165400	62969250	2970	2970	2970	2970	0
107	20240509	165300	62969250	2970	2970	2970	2970	0
108	20240509	165200	62969250	2970	2970	2970	2970	0
109	20240509	165100	62969250	2970	2970	2970	2970	0
110	20240509	165000	62969250	2970	2970	2970	2970	0
111	20240509	164900	62969250	2970	2970	2970	2970	0
112	20240509	164800	62969250	2970	2970	2970	2970	0
113	20240509	164700	62969250	2970	2970	2970	2970	0
114	20240509	164600	62969250	2970	2970	2970	2970	0
115	20240509	164500	62969250	2970	2970	2970	2970	0
116	20240509	164400	62969250	2970	2970	2970	2970	0
117	20240509	164300	62969250	2970	2970	2970	2970	0
118	20240509	164200	62969250	2970	2970	2970	2970	0
119	20240509	164100	62969250	2970	2970	2970	2970	0
120	20240509	164000	62969250	2970	2970	2970	2970	0
121	20240509	163900	62969250	2970	2970	2970	2970	0
122	20240509	163800	62969250	2970	2970	2970	2970	732
123	20240509	163700	62969250	2970	2970	2970	2970	0
124	20240509	163600	62969250	2970	2970	2970	2970	0
125	20240509	163500	62969250	2970	2970	2970	2970	0
126	20240509	163400	62969250	2970	2970	2970	2970	0
127	20240509	163300	62969250	2970	2970	2970	2970	0
128	20240509	163200	62969250	2970	2970	2970	2970	0
129	20240509	163100	62969250	2970	2970	2970	2970	0
130	20240509	163000	62969250	2970	2970	2970	2970	0
131	20240509	162900	62969250	2970	2970	2970	2970	0
132	20240509	162800	62969250	2970	2970	2970	2970	0
133	20240509	162700	62969250	2970	2970	2970	2970	0
134	20240509	162600	62969250	2970	2970	2970	2970	0
135	20240509	162500	62969250	2970	2970	2970	2970	0
136	20240509	162400	62969250	2970	2970	2970	2970	0
137	20240509	162300	62969250	2970	2970	2970	2970	0
138	20240509	162200	62969250	2970	2970	2970	2970	0
139	20240509	162100	62969250	2970	2970	2970	2970	0
140	20240509	162000	62969250	2970	2970	2970	2970	0
141	20240509	161900	62969250	2970	2970	2970	2970	0
142	20240509	161800	62969250	2970	2970	2970	2970	0
143	20240509	161700	62969250	2970	2970	2970	2970	0
144	20240509	161600	62969250	2970	2970	2970	2970	0
145	20240509	161500	62969250	2970	2970	2970	2970	0
146	20240509	161400	62969250	2970	2970	2970	2970	0
147	20240509	161300	62969250	2970	2970	2970	2970	0
148	20240509	161200	62969250	2970	2970	2970	2970	0
149	20240509	161100	62969250	2970	2970	2970	2970	0
150	20240509	161000	62969250	2970	2970	2970	2970	0
151	20240509	160900	62969250	2970	2970	2970	2970	0
152	20240509	160800	62969250	2970	2970	2970	2970	732
153	20240509	160700	62969250	2970	2970	2970	2970	0
154	20240509	160600	62969250	2970	2970	2970	2970	0
155	20240509	160500	62969250	2970	2970	2970	2970	0
156	20240509	160400	62969250	2970	2970	2970	2970	0
157	20240509	160300	62969250	2970	2970	2970	2970	0
158	20240509	160200	62969250	2970	2970	2970	2970	0
159	20240509	160100	62969250	2970	2970	2970	2970	0
160	20240509	160000	62969250	2970	2970	2970	2970	0
161	20240509	155900	62969250	2970	2970	2970	2970	0
162	20240509	155800	62969250	2970	2970	2970	2970	0
163	20240509	155700	62969250	2970	2970	2970	2970	0
164	20240509	155600	62969250	2970	2970	2970	2970	0
165	20240509	155500	62969250	2970	2970	2970	2970	0
166	20240509	155400	62969250	2970	2970	2970	2970	0
167	20240509	155300	62969250	2970	2970	2970	2970	0
168	20240509	155200	62969250	2970	2970	2970	2970	0
169	20240509	155100	62969250	2970	2970	2970	2970	0
170	20240509	155000	62969250	2970	2970	2970	2970	0
171	20240509	154900	62969250	2970	2970	2970	2970	0
172	20240509	154800	62969250	2970	2970	2970	2970	0
173	20240509	154700	62969250	2970	2970	2970	2970	0
174	20240509	154600	62969250	2970	2970	2970	2970	0
175	20240509	154500	62969250	2970	2970	2970	2970	0
176	20240509	154400	62969250	2970	2970	2970	2970	0
177	20240509	154300	62969250	2970	2970	2970	2970	0
178	20240509	154200	62969250	2970	2970	2970	2970	0
179	20240509	154100	62969250	2970	2970	2970	2970	0
180	20240509	154000	62969250	2970	2970	2970	2970	0
181	20240509	153900	62969250	2970	2970	2970	2970	0
182	20240509	153800	62969250	2970	2970	2970	2970	732
183	20240509	153700	62969250	2970	2970	2970	2970	0
184	20240509	153600	62969250	2970	2970	2970	2970	0
185	20240509	153500	62969250	2970	2970	2970	2970	0
186	20240509	153400	62969250	2970	2970	2970	2970	0
187	20240509	153300	62969250	2970	2970	2970	2970	0
188	20240509	153200	62969250	2970	2970	2970	2970	0
189	20240509	153100	62969250	2970	2970	2970	2970	0
190	20240509	153000	62969250	2970	2970	2970	2970	732
191	20240509	152900	60795210	2960	2960	2960	2960	0
192	20240509	152800	60795210	2960	2960	2960	2960	0
193	20240509	152700	60795210	2960	2960	2960	2960	0
194	20240509	152600	60795210	2960	2960	2960	2960	0
195	20240509	152500	60795210	2960	2960	2960	2960	0
196	20240509	152400	60795210	2960	2960	2960	2960	0
197	20240509	152300	60795210	2960	2960	2960	2960	0
198	20240509	152200	60795210	2960	2960	2960	2960	0
199	20240509	152100	60795210	2960	2960	2960	2960	0
200	20240509	152000	60795210	2960	2960	2960	2960	0
201	20240509	151900	60795210	2960	2960	2960	2960	0
202	20240509	151800	60795210	2960	2960	2960	2960	0
203	20240509	151700	60795210	2960	2960	2960	2960	0
204	20240509	151600	60795210	2960	2965	2965	2960	693
205	20240509	151500	58743845	2965	2965	2965	2965	0
206	20240509	151400	58743845	2965	2965	2965	2965	0
207	20240509	151300	58743845	2965	2965	2965	2965	18
208	20240509	151200	58690475	2965	2965	2965	2965	0
209	20240509	151100	58690475	2965	2965	2965	2965	0
210	20240509	151000	58690475	2965	2965	2965	2965	14
211	20240509	150900	58648965	2965	2965	2965	2965	0
212	20240509	150800	58648965	2965	2965	2965	2965	0
213	20240509	150700	58648965	2965	2965	2965	2965	0
214	20240509	150600	58648965	2965	2965	2965	2965	0
215	20240509	150500	58648965	2965	2965	2965	2965	0
216	20240509	150400	58648965	2965	2965	2965	2965	0
217	20240509	150300	58648965	2965	2965	2965	2965	0
218	20240509	150200	58648965	2965	2965	2965	2965	45
219	20240509	150100	58515540	2965	2965	2965	2965	55
220	20240509	150000	58352465	2965	2965	2965	2965	0
221	20240509	145900	58352465	2965	2965	2965	2965	0
222	20240509	145800	58352465	2965	2965	2965	2965	0
223	20240509	145700	58352465	2965	2965	2965	2965	0
224	20240509	145600	58352465	2965	2965	2965	2965	0
225	20240509	145500	58352465	2965	2965	2965	2965	0
226	20240509	145400	58352465	2965	2965	2965	2965	0
227	20240509	145300	58352465	2965	2965	2965	2965	0
228	20240509	145200	58352465	2965	2965	2965	2965	0
229	20240509	145100	58352465	2965	2965	2965	2965	0
230	20240509	145000	58352465	2965	2965	2965	2965	0
231	20240509	144900	58352465	2965	2965	2965	2965	0
232	20240509	144800	58352465	2965	2965	2965	2965	65
233	20240509	144700	58159740	2965	2965	2965	2965	1
234	20240509	144600	58156775	2965	2965	2965	2965	0
235	20240509	144500	58156775	2965	2965	2965	2965	0
236	20240509	144400	58156775	2965	2965	2965	2965	0
237	20240509	144300	58156775	2965	2965	2965	2965	0
238	20240509	144200	58156775	2965	2965	2965	2965	0
239	20240509	144100	58156775	2965	2965	2965	2965	0
240	20240509	144000	58156775	2965	2965	2965	2965	0
241	20240509	143900	58156775	2965	2965	2965	2965	0
242	20240509	143800	58156775	2965	2965	2965	2965	0
243	20240509	143700	58156775	2965	2965	2965	2965	0
244	20240509	143600	58156775	2965	2965	2965	2965	0
245	20240509	143500	58156775	2965	2965	2965	2965	0
246	20240509	143400	58156775	2965	2965	2965	2965	0
247	20240509	143300	58156775	2965	2965	2965	2965	0
248	20240509	143200	58156775	2965	2965	2965	2965	0
249	20240509	143100	58156775	2965	2965	2965	2965	0
250	20240509	143000	58156775	2965	2965	2965	2965	0
251	20240509	142900	58156775	2965	2955	2965	2955	694
252	20240509	142800	56105995	2960	2960	2960	2960	0
253	20240509	142700	56105995	2960	2960	2960	2960	0
254	20240509	142600	56105995	2960	2960	2960	2960	63
255	20240509	142500	55919515	2960	2960	2960	2960	0
256	20240509	142400	55919515	2960	2960	2960	2960	0
257	20240509	142300	55919515	2960	2960	2960	2960	306
258	20240509	142200	55013755	2960	2960	2960	2960	0
259	20240509	142100	55013755	2960	2960	2960	2960	0
260	20240509	142000	55013755	2960	2960	2960	2960	0
261	20240509	141900	55013755	2960	2960	2960	2960	0
262	20240509	141800	55013755	2960	2960	2960	2960	0
263	20240509	141700	55013755	2960	2960	2960	2960	0
264	20240509	141600	55013755	2960	2960	2960	2960	0
265	20240509	141500	55013755	2960	2960	2960	2960	0
266	20240509	141400	55013755	2960	2960	2960	2960	0
267	20240509	141300	55013755	2960	2960	2960	2960	0
268	20240509	141200	55013755	2960	2960	2960	2960	0
269	20240509	141100	55013755	2960	2960	2960	2960	1011
270	20240509	141000	52021195	2965	2965	2965	2965	200
271	20240509	140900	51428195	2970	2970	2970	2970	0
272	20240509	140800	51428195	2970	2970	2970	2970	0
273	20240509	140700	51428195	2970	2970	2970	2970	0
274	20240509	140600	51428195	2970	2970	2970	2970	0
275	20240509	140500	51428195	2970	2970	2970	2970	21
276	20240509	140400	51365825	2970	2970	2970	2970	0
277	20240509	140300	51365825	2970	2970	2970	2970	0
278	20240509	140200	51365825	2970	2970	2970	2970	0
279	20240509	140100	51365825	2970	2970	2970	2970	0
280	20240509	140000	51365825	2970	2970	2970	2970	0
281	20240509	135900	51365825	2970	2970	2970	2970	0
282	20240509	135800	51365825	2970	2970	2970	2970	0
283	20240509	135700	51365825	2970	2970	2970	2970	0
284	20240509	135600	51365825	2970	2970	2970	2970	0
285	20240509	135500	51365825	2970	2970	2970	2970	0
286	20240509	135400	51365825	2970	2970	2970	2970	0
287	20240509	135300	51365825	2970	2970	2970	2970	100
288	20240509	135200	51068825	2970	2970	2970	2970	68
289	20240509	135100	50866865	2965	2965	2965	2965	388
290	20240509	135000	49716445	2965	2965	2965	2965	0
291	20240509	134900	49716445	2965	2965	2965	2965	30
292	20240509	134800	49627495	2960	2960	2960	2960	0
293	20240509	134700	49627495	2960	2960	2960	2960	0
294	20240509	134600	49627495	2960	2960	2960	2960	0
295	20240509	134500	49627495	2960	2960	2960	2960	120
296	20240509	134400	49272295	2965	2965	2965	2965	0
297	20240509	134300	49272295	2965	2965	2965	2965	0
298	20240509	134200	49272295	2965	2965	2965	2965	0
299	20240509	134100	49272295	2965	2965	2965	2965	0
300	20240509	134000	49272295	2965	2965	2965	2965	0
301	20240509	133900	49272295	2965	2965	2965	2965	0
302	20240509	133800	49272295	2965	2965	2965	2965	0
303	20240509	133700	49272295	2965	2965	2965	2965	0
304	20240509	133600	49272295	2965	2965	2965	2965	0
305	20240509	133500	49272295	2965	2960	2965	2960	120
306	20240509	133400	48916595	2965	2965	2965	2965	0
307	20240509	133300	48916595	2965	2965	2965	2965	0
308	20240509	133200	48916595	2965	2965	2965	2965	0
309	20240509	133100	48916595	2965	2965	2965	2965	0
310	20240509	133000	48916595	2965	2965	2965	2965	1
311	20240509	132900	48913630	2965	2965	2965	2965	0
312	20240509	132800	48913630	2965	2965	2965	2965	0
313	20240509	132700	48913630	2965	2965	2965	2965	0
314	20240509	132600	48913630	2965	2965	2965	2965	0
315	20240509	132500	48913630	2965	2965	2965	2965	0
316	20240509	132400	48913630	2965	2965	2965	2965	0
317	20240509	132300	48913630	2965	2965	2965	2965	0
318	20240509	132200	48913630	2965	2965	2965	2965	0
319	20240509	132100	48913630	2965	2965	2965	2965	500
320	20240509	132000	47431130	2965	2965	2965	2965	0
321	20240509	131900	47431130	2965	2965	2965	2965	0
322	20240509	131800	47431130	2965	2965	2965	2965	0
323	20240509	131700	47431130	2965	2965	2965	2965	0
324	20240509	131600	47431130	2965	2965	2965	2965	0
325	20240509	131500	47431130	2965	2965	2965	2965	0
326	20240509	131400	47431130	2965	2965	2965	2965	0
327	20240509	131300	47431130	2965	2965	2965	2965	0
328	20240509	131200	47431130	2965	2965	2965	2965	0
329	20240509	131100	47431130	2965	2965	2965	2965	0
330	20240509	131000	47431130	2965	2965	2965	2965	0
331	20240509	130900	47431130	2965	2965	2965	2965	0
332	20240509	130800	47431130	2965	2965	2965	2965	3
333	20240509	130700	47422235	2965	2965	2965	2965	0
334	20240509	130600	47422235	2965	2965	2965	2965	622
335	20240509	130500	45578005	2970	2970	2970	2970	0
336	20240509	130400	45578005	2970	2970	2970	2970	0
337	20240509	130300	45578005	2970	2970	2970	2970	0
338	20240509	130200	45578005	2970	2970	2970	2970	0
339	20240509	130100	45578005	2970	2970	2970	2970	0
340	20240509	130000	45578005	2970	2970	2970	2970	0
341	20240509	125900	45578005	2970	2970	2970	2970	0
342	20240509	125800	45578005	2970	2970	2970	2970	0
343	20240509	125700	45578005	2970	2970	2970	2970	0
344	20240509	125600	45578005	2970	2970	2970	2970	0
345	20240509	125500	45578005	2970	2970	2970	2970	0
346	20240509	125400	45578005	2970	2970	2970	2970	0
347	20240509	125300	45578005	2970	2970	2970	2970	0
348	20240509	125200	45578005	2970	2970	2970	2970	0
349	20240509	125100	45578005	2970	2970	2970	2970	0
350	20240509	125000	45578005	2970	2970	2970	2970	0
351	20240509	124900	45578005	2970	2970	2970	2970	0
352	20240509	124800	45578005	2970	2970	2970	2970	0
353	20240509	124700	45578005	2970	2970	2970	2970	0
354	20240509	124600	45578005	2970	2970	2970	2970	0
355	20240509	124500	45578005	2970	2970	2970	2970	0
356	20240509	124400	45578005	2970	2970	2970	2970	0
357	20240509	124300	45578005	2970	2970	2970	2970	0
358	20240509	124200	45578005	2970	2970	2970	2970	0
359	20240509	124100	45578005	2970	2970	2970	2970	0
360	20240509	124000	45578005	2970	2970	2970	2970	0
361	20240509	123900	45578005	2970	2970	2970	2970	3
362	20240509	123800	45569095	2970	2970	2970	2970	0
363	20240509	123700	45569095	2970	2970	2970	2970	0
364	20240509	123600	45569095	2970	2970	2970	2970	0
365	20240509	123500	45569095	2970	2970	2970	2970	0
366	20240509	123400	45569095	2970	2970	2970	2970	0
367	20240509	123300	45569095	2970	2970	2970	2970	0
368	20240509	123200	45569095	2970	2970	2970	2970	0
369	20240509	123100	45569095	2970	2970	2970	2970	0
370	20240509	123000	45569095	2970	2970	2970	2970	0
371	20240509	122900	45569095	2970	2970	2970	2970	0
372	20240509	122800	45569095	2970	2970	2970	2970	0
373	20240509	122700	45569095	2970	2970	2970	2970	0
374	20240509	122600	45569095	2970	2970	2970	2970	0
375	20240509	122500	45569095	2970	2970	2970	2970	0
376	20240509	122400	45569095	2970	2970	2970	2970	0
377	20240509	122300	45569095	2970	2970	2970	2970	0
378	20240509	122200	45569095	2970	2970	2970	2970	0
379	20240509	122100	45569095	2970	2970	2970	2970	0
380	20240509	122000	45569095	2970	2970	2970	2970	0
381	20240509	121900	45569095	2970	2970	2970	2970	0
382	20240509	121800	45569095	2970	2970	2970	2970	0
383	20240509	121700	45569095	2970	2970	2970	2970	0
384	20240509	121600	45569095	2970	2970	2970	2970	0
385	20240509	121500	45569095	2970	2970	2970	2970	0
386	20240509	121400	45569095	2970	2970	2970	2970	20
387	20240509	121300	45509695	2970	2970	2970	2970	0
388	20240509	121200	45509695	2970	2970	2970	2970	0
389	20240509	121100	45509695	2970	2970	2970	2970	0
390	20240509	121000	45509695	2970	2970	2970	2970	0
391	20240509	120900	45509695	2970	2970	2970	2970	0
392	20240509	120800	45509695	2970	2970	2970	2970	0
393	20240509	120700	45509695	2970	2970	2970	2970	0
394	20240509	120600	45509695	2970	2970	2970	2970	0
395	20240509	120500	45509695	2970	2970	2970	2970	0
396	20240509	120400	45509695	2970	2970	2970	2970	0
397	20240509	120300	45509695	2970	2970	2970	2970	0
398	20240509	120200	45509695	2970	2970	2970	2970	0
399	20240509	120100	45509695	2970	2970	2970	2970	0
400	20240509	120000	45509695	2970	2970	2970	2970	340
401	20240509	115900	44499895	2965	2965	2965	2965	0
402	20240509	115800	44499895	2965	2965	2965	2965	0
403	20240509	115700	44499895	2965	2965	2965	2965	0
404	20240509	115600	44499895	2965	2965	2965	2965	0
405	20240509	115500	44499895	2965	2965	2965	2965	0
406	20240509	115400	44499895	2965	2965	2965	2965	69
407	20240509	115300	44295310	2970	2970	2970	2970	0
408	20240509	115200	44295310	2970	2970	2970	2970	0
409	20240509	115100	44295310	2970	2970	2970	2970	0
410	20240509	115000	44295310	2970	2970	2970	2970	4
411	20240509	114900	44283430	2970	2970	2970	2970	0
412	20240509	114800	44283430	2970	2970	2970	2970	0
413	20240509	114700	44283430	2970	2970	2970	2970	1
414	20240509	114600	44280460	2970	2970	2970	2970	0
415	20240509	114500	44280460	2970	2970	2970	2970	0
416	20240509	114400	44280460	2970	2970	2970	2970	0
417	20240509	114300	44280460	2970	2970	2970	2970	0
418	20240509	114200	44280460	2970	2970	2970	2970	0
419	20240509	114100	44280460	2970	2970	2970	2970	0
420	20240509	114000	44280460	2970	2970	2970	2970	0
421	20240509	113900	44280460	2970	2970	2970	2970	320
422	20240509	113800	43330060	2970	2970	2970	2970	187
423	20240509	113700	42774670	2975	2975	2975	2975	0
424	20240509	113600	42774670	2975	2975	2975	2975	300
425	20240509	113500	41882170	2970	2970	2970	2970	0
426	20240509	113400	41882170	2970	2970	2970	2970	200
427	20240509	113300	41288170	2975	2975	2975	2975	0
428	20240509	113200	41288170	2975	2975	2975	2975	54
429	20240509	113100	41127520	2970	2970	2970	2970	0
430	20240509	113000	41127520	2970	2970	2970	2970	0
431	20240509	112900	41127520	2970	2970	2970	2970	0
432	20240509	112800	41127520	2970	2970	2970	2970	0
433	20240509	112700	41127520	2970	2970	2970	2970	0
434	20240509	112600	41127520	2970	2970	2970	2970	0
435	20240509	112500	41127520	2970	2970	2970	2970	0
436	20240509	112400	41127520	2970	2970	2970	2970	0
437	20240509	112300	41127520	2970	2970	2970	2970	874
438	20240509	112200	38531740	2970	2970	2970	2970	0
439	20240509	112100	38531740	2970	2970	2970	2970	0
440	20240509	112000	38531740	2970	2970	2970	2970	0
441	20240509	111900	38531740	2970	2970	2970	2970	0
442	20240509	111800	38531740	2970	2970	2970	2970	0
443	20240509	111700	38531740	2970	2970	2970	2970	0
444	20240509	111600	38531740	2970	2970	2970	2970	0
445	20240509	111500	38531740	2970	2970	2970	2970	0
446	20240509	111400	38531740	2970	2970	2970	2970	0
447	20240509	111300	38531740	2970	2970	2970	2970	0
448	20240509	111200	38531740	2970	2970	2970	2970	0
449	20240509	111100	38531740	2970	2970	2970	2970	0
450	20240509	111000	38531740	2970	2970	2970	2970	1
451	20240509	110900	38528770	2970	2970	2970	2970	0
452	20240509	110800	38528770	2970	2970	2970	2970	4
453	20240509	110700	38516890	2970	2970	2970	2970	0
454	20240509	110600	38516890	2970	2970	2970	2970	0
455	20240509	110500	38516890	2970	2970	2970	2970	0
456	20240509	110400	38516890	2970	2970	2970	2970	0
457	20240509	110300	38516890	2970	2970	2970	2970	45
458	20240509	110200	38383240	2970	2970	2970	2970	0
459	20240509	110100	38383240	2970	2970	2970	2970	0
460	20240509	110000	38383240	2970	2970	2970	2970	0
461	20240509	105900	38383240	2970	2970	2970	2970	0
462	20240509	105800	38383240	2970	2970	2970	2970	0
463	20240509	105700	38383240	2970	2970	2970	2970	0
464	20240509	105600	38383240	2970	2970	2970	2970	0
465	20240509	105500	38383240	2970	2970	2970	2970	0
466	20240509	105400	38383240	2970	2970	2970	2970	463
467	20240509	105300	37008130	2970	2970	2970	2970	0
468	20240509	105200	37008130	2970	2970	2970	2970	0
469	20240509	105100	37008130	2970	2970	2970	2970	134
470	20240509	105000	36610150	2970	2970	2970	2970	0
471	20240509	104900	36610150	2970	2970	2970	2970	1
472	20240509	104800	36607180	2970	2970	2970	2970	0
473	20240509	104700	36607180	2970	2970	2970	2970	0
474	20240509	104600	36607180	2970	2970	2970	2970	0
475	20240509	104500	36607180	2970	2970	2970	2970	0
476	20240509	104400	36607180	2970	2970	2970	2970	1
477	20240509	104300	36604210	2970	2970	2970	2970	0
478	20240509	104200	36604210	2970	2970	2970	2970	0
479	20240509	104100	36604210	2970	2970	2970	2970	0
480	20240509	104000	36604210	2970	2970	2970	2970	0
481	20240509	103900	36604210	2970	2970	2970	2970	0
482	20240509	103800	36604210	2970	2970	2970	2970	0
483	20240509	103700	36604210	2970	2970	2970	2970	0
484	20240509	103600	36604210	2970	2970	2970	2970	0
485	20240509	103500	36604210	2970	2970	2970	2970	136
486	20240509	103400	36200290	2970	2970	2970	2970	0
487	20240509	103300	36200290	2970	2970	2970	2970	0
488	20240509	103200	36200290	2970	2970	2970	2970	0
489	20240509	103100	36200290	2970	2970	2970	2970	0
490	20240509	103000	36200290	2970	2970	2970	2970	0
491	20240509	102900	36200290	2970	2970	2970	2970	0
492	20240509	102800	36200290	2970	2970	2970	2970	0
493	20240509	102700	36200290	2970	2970	2970	2970	0
494	20240509	102600	36200290	2970	2970	2970	2970	0
495	20240509	102500	36200290	2970	2970	2970	2970	271
496	20240509	102400	35395420	2975	2975	2975	2975	0
497	20240509	102300	35395420	2975	2975	2975	2975	54
498	20240509	102200	35234770	2975	2975	2975	2975	0
499	20240509	102100	35234770	2975	2975	2975	2975	0
500	20240509	102000	35234770	2975	2975	2975	2975	0
501	20240509	101900	35234770	2975	2975	2975	2975	0
502	20240509	101800	35234770	2975	2975	2975	2975	2
503	20240509	101700	35228820	2975	2975	2975	2975	0
504	20240509	101600	35228820	2975	2975	2975	2975	0
505	20240509	101500	35228820	2975	2975	2975	2975	0
506	20240509	101400	35228820	2975	2975	2975	2975	3
507	20240509	101300	35219895	2975	2975	2975	2975	1
508	20240509	101200	35216920	2975	2975	2975	2975	0
509	20240509	101100	35216920	2975	2975	2975	2975	0
510	20240509	101000	35216920	2975	2975	2975	2975	0
511	20240509	100900	35216920	2975	2975	2975	2975	0
512	20240509	100800	35216920	2975	2975	2975	2975	0
513	20240509	100700	35216920	2975	2975	2975	2975	0
514	20240509	100600	35216920	2975	2975	2975	2975	0
515	20240509	100500	35216920	2975	2975	2975	2975	0
516	20240509	100400	35216920	2975	2975	2975	2975	0
517	20240509	100300	35216920	2975	2975	2975	2975	0
518	20240509	100200	35216920	2975	2975	2975	2975	3
519	20240509	100100	35207995	2970	2970	2970	2970	0
520	20240509	100000	35207995	2970	2970	2970	2970	0
521	20240509	095900	35207995	2970	2970	2970	2970	0
522	20240509	095800	35207995	2970	2970	2970	2970	0
523	20240509	095700	35207995	2970	2970	2970	2970	100
524	20240509	095600	34910995	2970	2970	2970	2970	0
525	20240509	095500	34910995	2970	2970	2970	2970	0
526	20240509	095400	34910995	2970	2970	2970	2970	0
527	20240509	095300	34910995	2970	2970	2970	2970	0
528	20240509	095200	34910995	2970	2970	2970	2970	0
529	20240509	095100	34910995	2970	2970	2970	2970	4
530	20240509	095000	34899115	2970	2970	2970	2970	100
531	20240509	094900	34602115	2970	2975	2975	2970	103
532	20240509	094800	34296190	2975	2975	2975	2975	0
533	20240509	094700	34296190	2975	2975	2975	2975	0
534	20240509	094600	34296190	2975	2975	2975	2975	0
535	20240509	094500	34296190	2975	2975	2975	2975	1
536	20240509	094400	34293215	2975	2975	2975	2975	3
537	20240509	094300	34284290	2975	2975	2975	2975	5
538	20240509	094200	34269415	2975	2975	2975	2975	0
539	20240509	094100	34269415	2975	2975	2975	2975	0
540	20240509	094000	34269415	2975	2975	2975	2975	54
541	20240509	093900	34108765	2975	2975	2975	2975	54
542	20240509	093800	33948115	2970	2970	2970	2970	510
543	20240509	093700	32433415	2970	2970	2970	2970	0
544	20240509	093600	32433415	2970	2970	2970	2970	0
545	20240509	093500	32433415	2970	2970	2970	2970	54
546	20240509	093400	32273035	2965	2965	2965	2965	0
547	20240509	093300	32273035	2965	2965	2965	2965	0
548	20240509	093200	32273035	2965	2970	2970	2965	1100
549	20240509	093100	29011035	2970	2970	2970	2970	0
550	20240509	093000	29011035	2970	2970	2970	2970	708
551	20240509	092900	26908275	2970	2970	2970	2970	0
552	20240509	092800	26908275	2970	2975	2975	2970	3942
553	20240509	092700	15200265	2975	2975	2975	2975	0
554	20240509	092600	15200265	2975	2975	2975	2975	0
555	20240509	092500	15200265	2975	2970	2975	2970	55
556	20240509	092400	15036645	2970	2970	2970	2970	0
557	20240509	092300	15036645	2970	2970	2970	2970	0
558	20240509	092200	15036645	2970	2970	2970	2970	1000
559	20240509	092100	12066645	2975	2975	2975	2975	0
560	20240509	092000	12066645	2975	2975	2975	2975	433
561	20240509	091900	10778470	2975	2975	2975	2975	0
562	20240509	091800	10778470	2975	2975	2975	2975	0
563	20240509	091700	10778470	2975	2975	2975	2975	30
564	20240509	091600	10689220	2975	2970	2975	2970	45
565	20240509	091500	10555520	2975	2975	2975	2975	0
566	20240509	091400	10555520	2975	2975	2975	2975	16
567	20240509	091300	10507920	2975	2975	2975	2975	2
568	20240509	091200	10501970	2965	2965	2965	2965	0
569	20240509	091100	10501970	2965	2965	2965	2965	0
570	20240509	091000	10501970	2965	2965	2965	2965	100
571	20240509	090900	10205470	2970	2970	2970	2970	0
572	20240509	090800	10205470	2970	2970	2970	2970	2141
573	20240509	090700	3846700	2970	2975	2975	2970	11
574	20240509	090600	3813980	2975	2975	2975	2975	100
575	20240509	090500	3516480	2970	2970	2970	2970	293
576	20240509	090400	2646270	2970	2970	2970	2970	307
577	20240509	090300	1734480	2970	2970	2970	2970	0
578	20240509	090200	1734480	2970	2970	2970	2970	0
579	20240509	090100	1734480	2970	2970	2970	2970	83
580	20240509	090000	1487970	2970	2970	2970	2970	501