KissMeData/003080/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	183800	52544540	2975	2975	2975	2975	715
3	20240510	183700	52544540	2975	2975	2975	2975	0
4	20240510	183600	52544540	2975	2975	2975	2975	0
5	20240510	183500	52544540	2975	2975	2975	2975	0
6	20240510	183400	52544540	2975	2975	2975	2975	0
7	20240510	183300	52544540	2975	2975	2975	2975	0
8	20240510	183200	52544540	2975	2975	2975	2975	0
9	20240510	183100	52544540	2975	2975	2975	2975	0
10	20240510	183000	52544540	2975	2975	2975	2975	0
11	20240510	182900	52544540	2975	2975	2975	2975	0
12	20240510	182800	52544540	2975	2975	2975	2975	0
13	20240510	182700	52544540	2975	2975	2975	2975	0
14	20240510	182600	52544540	2975	2975	2975	2975	0
15	20240510	182500	52544540	2975	2975	2975	2975	0
16	20240510	182400	52544540	2975	2975	2975	2975	0
17	20240510	182300	52544540	2975	2975	2975	2975	0
18	20240510	182200	52544540	2975	2975	2975	2975	0
19	20240510	182100	52544540	2975	2975	2975	2975	0
20	20240510	182000	52544540	2975	2975	2975	2975	0
21	20240510	181900	52544540	2975	2975	2975	2975	0
22	20240510	181800	52544540	2975	2975	2975	2975	0
23	20240510	181700	52544540	2975	2975	2975	2975	0
24	20240510	181600	52544540	2975	2975	2975	2975	0
25	20240510	181500	52544540	2975	2975	2975	2975	0
26	20240510	181400	52544540	2975	2975	2975	2975	0
27	20240510	181300	52544540	2975	2975	2975	2975	0
28	20240510	181200	52544540	2975	2975	2975	2975	0
29	20240510	181100	52544540	2975	2975	2975	2975	0
30	20240510	181000	52544540	2975	2975	2975	2975	0
31	20240510	180900	52544540	2975	2975	2975	2975	0
32	20240510	180800	52544540	2975	2975	2975	2975	715
33	20240510	180700	52544540	2975	2975	2975	2975	0
34	20240510	180600	52544540	2975	2975	2975	2975	0
35	20240510	180500	52544540	2975	2975	2975	2975	0
36	20240510	180400	52544540	2975	2975	2975	2975	0
37	20240510	180300	52544540	2975	2975	2975	2975	0
38	20240510	180200	52544540	2975	2975	2975	2975	0
39	20240510	180100	52544540	2975	2975	2975	2975	0
40	20240510	180000	52544540	2975	2975	2975	2975	0
41	20240510	175900	52544540	2975	2975	2975	2975	0
42	20240510	175800	52544540	2975	2975	2975	2975	0
43	20240510	175700	52544540	2975	2975	2975	2975	0
44	20240510	175600	52544540	2975	2975	2975	2975	0
45	20240510	175500	52544540	2975	2975	2975	2975	0
46	20240510	175400	52544540	2975	2975	2975	2975	0
47	20240510	175300	52544540	2975	2975	2975	2975	0
48	20240510	175200	52544540	2975	2975	2975	2975	0
49	20240510	175100	52544540	2975	2975	2975	2975	0
50	20240510	175000	52544540	2975	2975	2975	2975	0
51	20240510	174900	52544540	2975	2975	2975	2975	0
52	20240510	174800	52544540	2975	2975	2975	2975	0
53	20240510	174700	52544540	2975	2975	2975	2975	0
54	20240510	174600	52544540	2975	2975	2975	2975	0
55	20240510	174500	52544540	2975	2975	2975	2975	0
56	20240510	174400	52544540	2975	2975	2975	2975	0
57	20240510	174300	52544540	2975	2975	2975	2975	0
58	20240510	174200	52544540	2975	2975	2975	2975	0
59	20240510	174100	52544540	2975	2975	2975	2975	0
60	20240510	174000	52544540	2975	2975	2975	2975	0
61	20240510	173900	52544540	2975	2975	2975	2975	0
62	20240510	173800	52544540	2975	2975	2975	2975	715
63	20240510	173700	52544540	2975	2975	2975	2975	0
64	20240510	173600	52544540	2975	2975	2975	2975	0
65	20240510	173500	52544540	2975	2975	2975	2975	0
66	20240510	173400	52544540	2975	2975	2975	2975	0
67	20240510	173300	52544540	2975	2975	2975	2975	0
68	20240510	173200	52544540	2975	2975	2975	2975	0
69	20240510	173100	52544540	2975	2975	2975	2975	0
70	20240510	173000	52544540	2975	2975	2975	2975	0
71	20240510	172900	52544540	2975	2975	2975	2975	0
72	20240510	172800	52544540	2975	2975	2975	2975	0
73	20240510	172700	52544540	2975	2975	2975	2975	0
74	20240510	172600	52544540	2975	2975	2975	2975	0
75	20240510	172500	52544540	2975	2975	2975	2975	0
76	20240510	172400	52544540	2975	2975	2975	2975	0
77	20240510	172300	52544540	2975	2975	2975	2975	0
78	20240510	172200	52544540	2975	2975	2975	2975	0
79	20240510	172100	52544540	2975	2975	2975	2975	0
80	20240510	172000	52544540	2975	2975	2975	2975	0
81	20240510	171900	52544540	2975	2975	2975	2975	0
82	20240510	171800	52544540	2975	2975	2975	2975	0
83	20240510	171700	52544540	2975	2975	2975	2975	0
84	20240510	171600	52544540	2975	2975	2975	2975	0
85	20240510	171500	52544540	2975	2975	2975	2975	0
86	20240510	171400	52544540	2975	2975	2975	2975	0
87	20240510	171300	52544540	2975	2975	2975	2975	0
88	20240510	171200	52544540	2975	2975	2975	2975	0
89	20240510	171100	52544540	2975	2975	2975	2975	0
90	20240510	171000	52544540	2975	2975	2975	2975	0
91	20240510	170900	52544540	2975	2975	2975	2975	0
92	20240510	170800	52544540	2975	2975	2975	2975	715
93	20240510	170700	52544540	2975	2975	2975	2975	0
94	20240510	170600	52544540	2975	2975	2975	2975	0
95	20240510	170500	52544540	2975	2975	2975	2975	0
96	20240510	170400	52544540	2975	2975	2975	2975	0
97	20240510	170300	52544540	2975	2975	2975	2975	0
98	20240510	170200	52544540	2975	2975	2975	2975	0
99	20240510	170100	52544540	2975	2975	2975	2975	0
100	20240510	170000	52544540	2975	2975	2975	2975	0
101	20240510	165900	52544540	2975	2975	2975	2975	0
102	20240510	165800	52544540	2975	2975	2975	2975	0
103	20240510	165700	52544540	2975	2975	2975	2975	0
104	20240510	165600	52544540	2975	2975	2975	2975	0
105	20240510	165500	52544540	2975	2975	2975	2975	0
106	20240510	165400	52544540	2975	2975	2975	2975	0
107	20240510	165300	52544540	2975	2975	2975	2975	0
108	20240510	165200	52544540	2975	2975	2975	2975	0
109	20240510	165100	52544540	2975	2975	2975	2975	0
110	20240510	165000	52544540	2975	2975	2975	2975	0
111	20240510	164900	52544540	2975	2975	2975	2975	0
112	20240510	164800	52544540	2975	2975	2975	2975	0
113	20240510	164700	52544540	2975	2975	2975	2975	0
114	20240510	164600	52544540	2975	2975	2975	2975	0
115	20240510	164500	52544540	2975	2975	2975	2975	0
116	20240510	164400	52544540	2975	2975	2975	2975	0
117	20240510	164300	52544540	2975	2975	2975	2975	0
118	20240510	164200	52544540	2975	2975	2975	2975	0
119	20240510	164100	52544540	2975	2975	2975	2975	0
120	20240510	164000	52544540	2975	2975	2975	2975	0
121	20240510	163900	52544540	2975	2975	2975	2975	0
122	20240510	163800	52544540	2975	2975	2975	2975	715
123	20240510	163700	52544540	2975	2975	2975	2975	0
124	20240510	163600	52544540	2975	2975	2975	2975	0
125	20240510	163500	52544540	2975	2975	2975	2975	0
126	20240510	163400	52544540	2975	2975	2975	2975	0
127	20240510	163300	52544540	2975	2975	2975	2975	0
128	20240510	163200	52544540	2975	2975	2975	2975	0
129	20240510	163100	52544540	2975	2975	2975	2975	0
130	20240510	163000	52544540	2975	2975	2975	2975	0
131	20240510	162900	52544540	2975	2975	2975	2975	0
132	20240510	162800	52544540	2975	2975	2975	2975	0
133	20240510	162700	52544540	2975	2975	2975	2975	0
134	20240510	162600	52544540	2975	2975	2975	2975	0
135	20240510	162500	52544540	2975	2975	2975	2975	0
136	20240510	162400	52544540	2975	2975	2975	2975	0
137	20240510	162300	52544540	2975	2975	2975	2975	0
138	20240510	162200	52544540	2975	2975	2975	2975	0
139	20240510	162100	52544540	2975	2975	2975	2975	0
140	20240510	162000	52544540	2975	2975	2975	2975	0
141	20240510	161900	52544540	2975	2975	2975	2975	0
142	20240510	161800	52544540	2975	2975	2975	2975	0
143	20240510	161700	52544540	2975	2975	2975	2975	0
144	20240510	161600	52544540	2975	2975	2975	2975	0
145	20240510	161500	52544540	2975	2975	2975	2975	0
146	20240510	161400	52544540	2975	2975	2975	2975	0
147	20240510	161300	52544540	2975	2975	2975	2975	0
148	20240510	161200	52544540	2975	2975	2975	2975	0
149	20240510	161100	52544540	2975	2975	2975	2975	0
150	20240510	161000	52544540	2975	2975	2975	2975	0
151	20240510	160900	52544540	2975	2975	2975	2975	0
152	20240510	160800	52544540	2975	2975	2975	2975	715
153	20240510	160700	52544540	2975	2975	2975	2975	0
154	20240510	160600	52544540	2975	2975	2975	2975	0
155	20240510	160500	52544540	2975	2975	2975	2975	0
156	20240510	160400	52544540	2975	2975	2975	2975	0
157	20240510	160300	52544540	2975	2975	2975	2975	0
158	20240510	160200	52544540	2975	2975	2975	2975	0
159	20240510	160100	52544540	2975	2975	2975	2975	0
160	20240510	160000	52544540	2975	2975	2975	2975	0
161	20240510	155900	52544540	2975	2975	2975	2975	0
162	20240510	155800	52544540	2975	2975	2975	2975	0
163	20240510	155700	52544540	2975	2975	2975	2975	0
164	20240510	155600	52544540	2975	2975	2975	2975	0
165	20240510	155500	52544540	2975	2975	2975	2975	0
166	20240510	155400	52544540	2975	2975	2975	2975	0
167	20240510	155300	52544540	2975	2975	2975	2975	0
168	20240510	155200	52544540	2975	2975	2975	2975	0
169	20240510	155100	52544540	2975	2975	2975	2975	0
170	20240510	155000	52544540	2975	2975	2975	2975	0
171	20240510	154900	52544540	2975	2975	2975	2975	0
172	20240510	154800	52544540	2975	2975	2975	2975	0
173	20240510	154700	52544540	2975	2975	2975	2975	0
174	20240510	154600	52544540	2975	2975	2975	2975	0
175	20240510	154500	52544540	2975	2975	2975	2975	0
176	20240510	154400	52544540	2975	2975	2975	2975	0
177	20240510	154300	52544540	2975	2975	2975	2975	0
178	20240510	154200	52544540	2975	2975	2975	2975	0
179	20240510	154100	52544540	2975	2975	2975	2975	0
180	20240510	154000	52544540	2975	2975	2975	2975	0
181	20240510	153900	52544540	2975	2975	2975	2975	0
182	20240510	153800	52544540	2975	2975	2975	2975	715
183	20240510	153700	52544540	2975	2975	2975	2975	0
184	20240510	153600	52544540	2975	2975	2975	2975	0
185	20240510	153500	52544540	2975	2975	2975	2975	0
186	20240510	153400	52544540	2975	2975	2975	2975	0
187	20240510	153300	52544540	2975	2975	2975	2975	0
188	20240510	153200	52544540	2975	2975	2975	2975	0
189	20240510	153100	52544540	2975	2975	2975	2975	0
190	20240510	153000	52544540	2975	2975	2975	2975	715
191	20240510	152900	50417415	2970	2970	2970	2970	0
192	20240510	152800	50417415	2970	2970	2970	2970	0
193	20240510	152700	50417415	2970	2970	2970	2970	0
194	20240510	152600	50417415	2970	2970	2970	2970	0
195	20240510	152500	50417415	2970	2970	2970	2970	0
196	20240510	152400	50417415	2970	2970	2970	2970	0
197	20240510	152300	50417415	2970	2970	2970	2970	0
198	20240510	152200	50417415	2970	2970	2970	2970	0
199	20240510	152100	50417415	2970	2970	2970	2970	0
200	20240510	152000	50417415	2970	2970	2970	2970	0
201	20240510	151900	50417415	2970	2970	2970	2970	604
202	20240510	151800	48623535	2965	2965	2965	2965	11
203	20240510	151700	48590920	2965	2965	2965	2965	54
204	20240510	151600	48430810	2965	2965	2965	2965	33
205	20240510	151500	48332965	2965	2965	2965	2965	20
206	20240510	151400	48273665	2965	2965	2965	2965	24
207	20240510	151300	48202505	2965	2965	2965	2965	40
208	20240510	151200	48083905	2965	2965	2965	2965	19
209	20240510	151100	48027570	2965	2965	2965	2965	23
210	20240510	151000	47959375	2965	2965	2965	2965	56
211	20240510	150900	47793335	2965	2965	2965	2965	21
212	20240510	150800	47731070	2965	2965	2965	2965	38
213	20240510	150700	47618400	2965	2965	2965	2965	23
214	20240510	150600	47550205	2965	2965	2965	2965	20
215	20240510	150500	47490905	2965	2965	2970	2965	88
216	20240510	150400	47229700	2965	2965	2965	2965	182
217	20240510	150300	46690070	2965	2965	2965	2965	20
218	20240510	150200	46630770	2965	2965	2965	2965	31
219	20240510	150100	46538855	2965	2965	2965	2965	24
220	20240510	150000	46467695	2965	2965	2965	2965	36
221	20240510	145900	46360955	2970	2970	2970	2970	0
222	20240510	145800	46360955	2970	2970	2970	2970	0
223	20240510	145700	46360955	2970	2970	2970	2970	0
224	20240510	145600	46360955	2970	2970	2970	2970	0
225	20240510	145500	46360955	2970	2970	2970	2970	0
226	20240510	145400	46360955	2970	2970	2970	2970	0
227	20240510	145300	46360955	2970	2970	2970	2970	0
228	20240510	145200	46360955	2970	2970	2970	2970	0
229	20240510	145100	46360955	2970	2970	2970	2970	0
230	20240510	145000	46360955	2970	2970	2970	2970	1
231	20240510	144900	46357985	2970	2970	2970	2970	0
232	20240510	144800	46357985	2970	2970	2970	2970	0
233	20240510	144700	46357985	2970	2970	2970	2970	0
234	20240510	144600	46357985	2970	2970	2970	2970	0
235	20240510	144500	46357985	2970	2970	2970	2970	0
236	20240510	144400	46357985	2970	2970	2970	2970	1
237	20240510	144300	46355015	2970	2970	2970	2970	0
238	20240510	144200	46355015	2970	2970	2970	2970	0
239	20240510	144100	46355015	2970	2970	2970	2970	0
240	20240510	144000	46355015	2970	2970	2970	2970	0
241	20240510	143900	46355015	2970	2970	2970	2970	0
242	20240510	143800	46355015	2970	2970	2970	2970	1
243	20240510	143700	46352045	2970	2970	2970	2970	0
244	20240510	143600	46352045	2970	2970	2970	2970	0
245	20240510	143500	46352045	2970	2970	2970	2970	20
246	20240510	143400	46292645	2970	2970	2970	2970	0
247	20240510	143300	46292645	2970	2970	2970	2970	0
248	20240510	143200	46292645	2970	2970	2970	2970	2
249	20240510	143100	46286705	2970	2970	2970	2970	0
250	20240510	143000	46286705	2970	2970	2970	2970	0
251	20240510	142900	46286705	2970	2970	2970	2970	0
252	20240510	142800	46286705	2970	2970	2970	2970	0
253	20240510	142700	46286705	2970	2970	2970	2970	0
254	20240510	142600	46286705	2970	2970	2970	2970	1
255	20240510	142500	46283735	2970	2970	2970	2970	34
256	20240510	142400	46182755	2970	2970	2970	2970	1
257	20240510	142300	46179785	2970	2970	2970	2970	0
258	20240510	142200	46179785	2970	2970	2970	2970	0
259	20240510	142100	46179785	2970	2970	2970	2970	0
260	20240510	142000	46179785	2970	2970	2970	2970	2
261	20240510	141900	46173845	2970	2970	2970	2970	10
262	20240510	141800	46144145	2970	2970	2970	2970	0
263	20240510	141700	46144145	2970	2970	2970	2970	0
264	20240510	141600	46144145	2970	2970	2970	2970	7
265	20240510	141500	46123355	2970	2970	2970	2970	363
266	20240510	141400	45045245	2970	2970	2970	2970	2
267	20240510	141300	45039305	2970	2970	2970	2970	0
268	20240510	141200	45039305	2970	2970	2970	2970	0
269	20240510	141100	45039305	2970	2970	2970	2970	0
270	20240510	141000	45039305	2970	2970	2970	2970	0
271	20240510	140900	45039305	2970	2970	2970	2970	0
272	20240510	140800	45039305	2970	2970	2970	2970	2
273	20240510	140700	45033365	2970	2970	2970	2970	0
274	20240510	140600	45033365	2970	2970	2970	2970	0
275	20240510	140500	45033365	2970	2970	2970	2970	0
276	20240510	140400	45033365	2970	2970	2970	2970	0
277	20240510	140300	45033365	2970	2970	2970	2970	0
278	20240510	140200	45033365	2970	2970	2970	2970	2
279	20240510	140100	45027425	2970	2970	2970	2970	0
280	20240510	140000	45027425	2970	2970	2970	2970	0
281	20240510	135900	45027425	2970	2970	2970	2970	0
282	20240510	135800	45027425	2970	2970	2970	2970	0
283	20240510	135700	45027425	2970	2970	2970	2970	0
284	20240510	135600	45027425	2970	2970	2970	2970	2
285	20240510	135500	45021485	2970	2970	2970	2970	0
286	20240510	135400	45021485	2970	2970	2970	2970	0
287	20240510	135300	45021485	2970	2970	2970	2970	0
288	20240510	135200	45021485	2970	2970	2970	2970	0
289	20240510	135100	45021485	2970	2970	2970	2970	0
290	20240510	135000	45021485	2970	2970	2970	2970	2
291	20240510	134900	45015545	2970	2970	2970	2970	0
292	20240510	134800	45015545	2970	2970	2970	2970	0
293	20240510	134700	45015545	2970	2970	2970	2970	0
294	20240510	134600	45015545	2970	2970	2970	2970	0
295	20240510	134500	45015545	2970	2970	2970	2970	0
296	20240510	134400	45015545	2970	2970	2970	2970	2
297	20240510	134300	45009605	2970	2970	2970	2970	0
298	20240510	134200	45009605	2970	2970	2970	2970	0
299	20240510	134100	45009605	2970	2970	2970	2970	135
300	20240510	134000	44608655	2970	2970	2970	2970	0
301	20240510	133900	44608655	2970	2970	2970	2970	0
302	20240510	133800	44608655	2970	2970	2970	2970	2
303	20240510	133700	44602715	2970	2970	2970	2970	0
304	20240510	133600	44602715	2970	2970	2970	2970	0
305	20240510	133500	44602715	2970	2970	2970	2970	16
306	20240510	133400	44555195	2970	2970	2970	2970	0
307	20240510	133300	44555195	2970	2970	2970	2970	0
308	20240510	133200	44555195	2970	2970	2970	2970	2
309	20240510	133100	44549255	2970	2970	2970	2970	0
310	20240510	133000	44549255	2970	2970	2970	2970	0
311	20240510	132900	44549255	2970	2970	2970	2970	0
312	20240510	132800	44549255	2970	2970	2970	2970	0
313	20240510	132700	44549255	2970	2970	2970	2970	0
314	20240510	132600	44549255	2970	2970	2970	2970	2
315	20240510	132500	44543315	2970	2970	2970	2970	0
316	20240510	132400	44543315	2970	2970	2970	2970	0
317	20240510	132300	44543315	2970	2970	2970	2970	0
318	20240510	132200	44543315	2970	2970	2970	2970	10
319	20240510	132100	44513615	2970	2970	2970	2970	0
320	20240510	132000	44513615	2970	2970	2970	2970	2
321	20240510	131900	44507675	2965	2965	2965	2965	0
322	20240510	131800	44507675	2965	2965	2965	2965	0
323	20240510	131700	44507675	2965	2965	2965	2965	2
324	20240510	131600	44501745	2970	2970	2970	2970	0
325	20240510	131500	44501745	2970	2970	2970	2970	0
326	20240510	131400	44501745	2970	2970	2970	2970	2
327	20240510	131300	44495805	2970	2970	2970	2970	0
328	20240510	131200	44495805	2970	2970	2970	2970	196
329	20240510	131100	43913685	2970	2970	2970	2970	0
330	20240510	131000	43913685	2970	2970	2970	2970	17
331	20240510	130900	43863195	2975	2975	2975	2975	0
332	20240510	130800	43863195	2975	2975	2975	2975	2
333	20240510	130700	43857245	2975	2975	2975	2975	0
334	20240510	130600	43857245	2975	2975	2975	2975	0
335	20240510	130500	43857245	2975	2975	2975	2975	0
336	20240510	130400	43857245	2975	2975	2975	2975	0
337	20240510	130300	43857245	2975	2975	2975	2975	0
338	20240510	130200	43857245	2975	2975	2975	2975	2
339	20240510	130100	43851295	2975	2975	2975	2975	0
340	20240510	130000	43851295	2975	2975	2975	2975	0
341	20240510	125900	43851295	2975	2975	2975	2975	0
342	20240510	125800	43851295	2975	2975	2975	2975	0
343	20240510	125700	43851295	2975	2975	2975	2975	20
344	20240510	125600	43791795	2975	2975	2975	2975	2
345	20240510	125500	43785845	2975	2975	2975	2975	0
346	20240510	125400	43785845	2975	2975	2975	2975	0
347	20240510	125300	43785845	2975	2975	2975	2975	2
348	20240510	125200	43779895	2970	2970	2970	2970	0
349	20240510	125100	43779895	2970	2970	2970	2970	0
350	20240510	125000	43779895	2970	2970	2970	2970	0
351	20240510	124900	43779895	2970	2970	2970	2970	0
352	20240510	124800	43779895	2970	2970	2970	2970	0
353	20240510	124700	43779895	2970	2970	2970	2970	0
354	20240510	124600	43779895	2970	2970	2970	2970	0
355	20240510	124500	43779895	2970	2970	2970	2970	10
356	20240510	124400	43750195	2970	2970	2970	2970	10
357	20240510	124300	43720495	2965	2965	2965	2965	0
358	20240510	124200	43720495	2965	2965	2965	2965	0
359	20240510	124100	43720495	2965	2965	2965	2965	0
360	20240510	124000	43720495	2965	2965	2965	2965	0
361	20240510	123900	43720495	2965	2965	2965	2965	0
362	20240510	123800	43720495	2965	2965	2965	2965	0
363	20240510	123700	43720495	2965	2965	2965	2965	25
364	20240510	123600	43646370	2975	2975	2975	2975	0
365	20240510	123500	43646370	2975	2975	2975	2975	0
366	20240510	123400	43646370	2975	2975	2975	2975	0
367	20240510	123300	43646370	2975	2975	2975	2975	0
368	20240510	123200	43646370	2975	2975	2975	2975	0
369	20240510	123100	43646370	2975	2975	2975	2975	0
370	20240510	123000	43646370	2975	2975	2975	2975	0
371	20240510	122900	43646370	2975	2975	2975	2975	0
372	20240510	122800	43646370	2975	2975	2975	2975	0
373	20240510	122700	43646370	2975	2975	2975	2975	0
374	20240510	122600	43646370	2975	2975	2975	2975	0
375	20240510	122500	43646370	2975	2975	2975	2975	0
376	20240510	122400	43646370	2975	2975	2975	2975	0
377	20240510	122300	43646370	2975	2970	2975	2970	54
378	20240510	122200	43485835	2965	2965	2965	2965	1825
379	20240510	122100	38074710	2970	2970	2970	2970	0
380	20240510	122000	38074710	2970	2970	2970	2970	0
381	20240510	121900	38074710	2970	2970	2970	2970	0
382	20240510	121800	38074710	2970	2970	2970	2970	0
383	20240510	121700	38074710	2970	2970	2970	2970	0
384	20240510	121600	38074710	2970	2970	2970	2970	0
385	20240510	121500	38074710	2970	2970	2970	2970	0
386	20240510	121400	38074710	2970	2970	2970	2970	0
387	20240510	121300	38074710	2970	2970	2970	2970	0
388	20240510	121200	38074710	2970	2970	2970	2970	0
389	20240510	121100	38074710	2970	2970	2970	2970	0
390	20240510	121000	38074710	2970	2970	2970	2970	0
391	20240510	120900	38074710	2970	2970	2970	2970	0
392	20240510	120800	38074710	2970	2970	2970	2970	0
393	20240510	120700	38074710	2970	2970	2970	2970	0
394	20240510	120600	38074710	2970	2970	2970	2970	0
395	20240510	120500	38074710	2970	2970	2970	2970	0
396	20240510	120400	38074710	2970	2970	2970	2970	0
397	20240510	120300	38074710	2970	2970	2970	2970	0
398	20240510	120200	38074710	2970	2970	2970	2970	0
399	20240510	120100	38074710	2970	2970	2970	2970	0
400	20240510	120000	38074710	2970	2970	2970	2970	0
401	20240510	115900	38074710	2970	2970	2970	2970	0
402	20240510	115800	38074710	2970	2970	2970	2970	0
403	20240510	115700	38074710	2970	2970	2970	2970	0
404	20240510	115600	38074710	2970	2970	2970	2970	1
405	20240510	115500	38071740	2970	2970	2970	2970	0
406	20240510	115400	38071740	2970	2970	2970	2970	0
407	20240510	115300	38071740	2970	2970	2970	2970	50
408	20240510	115200	37923240	2970	2970	2970	2970	0
409	20240510	115100	37923240	2970	2970	2970	2970	0
410	20240510	115000	37923240	2970	2970	2970	2970	0
411	20240510	114900	37923240	2970	2970	2970	2970	0
412	20240510	114800	37923240	2970	2970	2970	2970	1
413	20240510	114700	37920270	2970	2970	2970	2970	0
414	20240510	114600	37920270	2970	2970	2970	2970	0
415	20240510	114500	37920270	2970	2970	2970	2970	1
416	20240510	114400	37917300	2965	2965	2965	2965	0
417	20240510	114300	37917300	2965	2965	2965	2965	0
418	20240510	114200	37917300	2965	2965	2965	2965	1016
419	20240510	114100	34904860	2965	2965	2965	2965	0
420	20240510	114000	34904860	2965	2965	2965	2965	0
421	20240510	113900	34904860	2965	2965	2965	2965	0
422	20240510	113800	34904860	2965	2965	2965	2965	10
423	20240510	113700	34875210	2960	2960	2960	2960	0
424	20240510	113600	34875210	2960	2960	2960	2960	0
425	20240510	113500	34875210	2960	2960	2960	2960	0
426	20240510	113400	34875210	2960	2960	2960	2960	0
427	20240510	113300	34875210	2960	2960	2960	2960	0
428	20240510	113200	34875210	2960	2960	2960	2960	0
429	20240510	113100	34875210	2960	2960	2960	2960	0
430	20240510	113000	34875210	2960	2960	2960	2960	0
431	20240510	112900	34875210	2960	2960	2960	2960	0
432	20240510	112800	34875210	2960	2960	2960	2960	0
433	20240510	112700	34875210	2960	2960	2960	2960	0
434	20240510	112600	34875210	2960	2960	2960	2960	0
435	20240510	112500	34875210	2960	2960	2960	2960	0
436	20240510	112400	34875210	2960	2960	2960	2960	0
437	20240510	112300	34875210	2960	2960	2960	2960	0
438	20240510	112200	34875210	2960	2960	2960	2960	0
439	20240510	112100	34875210	2960	2960	2960	2960	283
440	20240510	112000	34037530	2960	2960	2960	2960	0
441	20240510	111900	34037530	2960	2960	2960	2960	0
442	20240510	111800	34037530	2960	2960	2960	2960	0
443	20240510	111700	34037530	2960	2960	2960	2960	1
444	20240510	111600	34034570	2970	2970	2970	2970	0
445	20240510	111500	34034570	2970	2970	2970	2970	0
446	20240510	111400	34034570	2970	2970	2970	2970	0
447	20240510	111300	34034570	2970	2970	2970	2970	0
448	20240510	111200	34034570	2970	2970	2970	2970	0
449	20240510	111100	34034570	2970	2970	2970	2970	0
450	20240510	111000	34034570	2970	2970	2970	2970	0
451	20240510	110900	34034570	2970	2970	2970	2970	2
452	20240510	110800	34028630	2960	2960	2960	2960	0
453	20240510	110700	34028630	2960	2960	2960	2960	0
454	20240510	110600	34028630	2960	2960	2960	2960	0
455	20240510	110500	34028630	2960	2960	2960	2960	0
456	20240510	110400	34028630	2960	2960	2960	2960	55
457	20240510	110300	33865830	2970	2970	2970	2970	2
458	20240510	110200	33859890	2970	2970	2970	2970	0
459	20240510	110100	33859890	2970	2965	2970	2965	3000
460	20240510	110000	24959305	2960	2960	2960	2960	0
461	20240510	105900	24959305	2960	2960	2960	2960	0
462	20240510	105800	24959305	2960	2960	2960	2960	0
463	20240510	105700	24959305	2960	2960	2960	2960	0
464	20240510	105600	24959305	2960	2960	2960	2960	337
465	20240510	105500	23961785	2960	2960	2960	2960	0
466	20240510	105400	23961785	2960	2960	2960	2960	1
467	20240510	105300	23958825	2960	2960	2960	2960	2
468	20240510	105200	23952905	2965	2965	2965	2965	0
469	20240510	105100	23952905	2965	2965	2965	2965	0
470	20240510	105000	23952905	2965	2965	2965	2965	0
471	20240510	104900	23952905	2965	2965	2965	2965	0
472	20240510	104800	23952905	2965	2965	2965	2965	0
473	20240510	104700	23952905	2965	2965	2965	2965	1
474	20240510	104600	23949940	2965	2965	2965	2965	0
475	20240510	104500	23949940	2965	2965	2965	2965	0
476	20240510	104400	23949940	2965	2965	2965	2965	0
477	20240510	104300	23949940	2965	2965	2965	2965	0
478	20240510	104200	23949940	2965	2965	2965	2965	0
479	20240510	104100	23949940	2965	2965	2965	2965	0
480	20240510	104000	23949940	2965	2965	2965	2965	0
481	20240510	103900	23949940	2965	2965	2965	2965	0
482	20240510	103800	23949940	2965	2965	2965	2965	0
483	20240510	103700	23949940	2965	2965	2965	2965	0
484	20240510	103600	23949940	2965	2965	2965	2965	5
485	20240510	103500	23935115	2965	2965	2965	2965	0
486	20240510	103400	23935115	2965	2965	2965	2965	0
487	20240510	103300	23935115	2965	2965	2965	2965	0
488	20240510	103200	23935115	2965	2965	2965	2965	0
489	20240510	103100	23935115	2965	2965	2965	2965	0
490	20240510	103000	23935115	2965	2965	2965	2965	0
491	20240510	102900	23935115	2965	2965	2965	2965	0
492	20240510	102800	23935115	2965	2965	2965	2965	0
493	20240510	102700	23935115	2965	2965	2965	2965	0
494	20240510	102600	23935115	2965	2965	2965	2965	0
495	20240510	102500	23935115	2965	2970	2970	2965	112
496	20240510	102400	23603030	2975	2975	2975	2975	152
497	20240510	102300	23150830	2970	2970	2970	2970	0
498	20240510	102200	23150830	2970	2970	2970	2970	0
499	20240510	102100	23150830	2970	2970	2970	2970	0
500	20240510	102000	23150830	2970	2970	2970	2970	0
501	20240510	101900	23150830	2970	2970	2970	2970	0
502	20240510	101800	23150830	2970	2970	2970	2970	0
503	20240510	101700	23150830	2970	2970	2970	2970	0
504	20240510	101600	23150830	2970	2970	2970	2970	0
505	20240510	101500	23150830	2970	2970	2970	2970	0
506	20240510	101400	23150830	2970	2970	2970	2970	2
507	20240510	101300	23144890	2965	2965	2965	2965	1
508	20240510	101200	23141925	2955	2955	2955	2955	890
509	20240510	101100	20511975	2960	2970	2970	2960	2200
510	20240510	101000	13995960	2970	2970	2970	2970	1800
511	20240510	100900	8649960	2975	2975	2975	2975	0
512	20240510	100800	8649960	2975	2975	2975	2975	0
513	20240510	100700	8649960	2975	2975	2975	2975	0
514	20240510	100600	8649960	2975	2975	2975	2975	0
515	20240510	100500	8649960	2975	2975	2975	2975	0
516	20240510	100400	8649960	2975	2975	2975	2975	0
517	20240510	100300	8649960	2975	2975	2975	2975	3
518	20240510	100200	8641035	2975	2975	2975	2975	3
519	20240510	100100	8632110	2970	2970	2970	2970	0
520	20240510	100000	8632110	2970	2970	2970	2970	801
521	20240510	095900	6253140	2975	2975	2975	2975	0
522	20240510	095800	6253140	2975	2975	2980	2975	6
523	20240510	095700	6235285	2980	2980	2980	2980	0
524	20240510	095600	6235285	2980	2980	2980	2980	0
525	20240510	095500	6235285	2980	2980	2980	2980	0
526	20240510	095400	6235285	2980	2980	2980	2980	0
527	20240510	095300	6235285	2980	2980	2980	2980	0
528	20240510	095200	6235285	2980	2980	2980	2980	1
529	20240510	095100	6232305	2975	2975	2975	2975	100
530	20240510	095000	5934805	2980	2980	2980	2980	0
531	20240510	094900	5934805	2980	2980	2980	2980	0
532	20240510	094800	5934805	2980	2980	2980	2980	0
533	20240510	094700	5934805	2980	2980	2980	2980	0
534	20240510	094600	5934805	2980	2980	2980	2980	0
535	20240510	094500	5934805	2980	2980	2980	2980	3
536	20240510	094400	5925865	2975	2980	2980	2975	53
537	20240510	094300	5768165	2975	2975	2975	2975	0
538	20240510	094200	5768165	2975	2975	2975	2975	0
539	20240510	094100	5768165	2975	2975	2975	2975	0
540	20240510	094000	5768165	2975	2975	2975	2975	8
541	20240510	093900	5744365	2970	2970	2970	2970	0
542	20240510	093800	5744365	2970	2970	2970	2970	0
543	20240510	093700	5744365	2970	2970	2970	2970	0
544	20240510	093600	5744365	2970	2970	2970	2970	10
545	20240510	093500	5714665	2970	2970	2970	2970	0
546	20240510	093400	5714665	2970	2970	2970	2970	0
547	20240510	093300	5714665	2970	2970	2970	2970	0
548	20240510	093200	5714665	2970	2970	2970	2970	0
549	20240510	093100	5714665	2970	2970	2970	2970	0
550	20240510	093000	5714665	2970	2970	2970	2970	0
551	20240510	092900	5714665	2970	2970	2970	2970	1
552	20240510	092800	5711695	2970	2970	2970	2970	0
553	20240510	092700	5711695	2970	2970	2970	2970	18
554	20240510	092600	5658235	2980	2980	2980	2970	38
555	20240510	092500	5545345	2970	2970	2970	2970	0
556	20240510	092400	5545345	2970	2970	2970	2970	1184
557	20240510	092300	2028865	2975	2975	2975	2975	0
558	20240510	092200	2028865	2975	2975	2975	2975	0
559	20240510	092100	2028865	2975	2975	2975	2975	0
560	20240510	092000	2028865	2975	2975	2975	2975	0
561	20240510	091900	2028865	2975	2975	2975	2975	0
562	20240510	091800	2028865	2975	2975	2975	2975	0
563	20240510	091700	2028865	2975	2975	2975	2975	662
564	20240510	091600	59415	2975	2975	2975	2975	0
565	20240510	091500	59415	2975	2975	2975	2975	3
566	20240510	091400	50490	2970	2970	2970	2970	0
567	20240510	091300	50490	2970	2970	2970	2970	0
568	20240510	091200	50490	2970	2970	2970	2970	0
569	20240510	091100	50490	2970	2970	2970	2970	0
570	20240510	091000	50490	2970	2970	2970	2970	0
571	20240510	090900	50490	2970	2970	2970	2970	0
572	20240510	090800	50490	2970	2970	2970	2970	0
573	20240510	090700	50490	2970	2970	2970	2970	1
574	20240510	090600	47520	2970	2970	2970	2970	0
575	20240510	090500	47520	2970	2970	2970	2970	0
576	20240510	090400	47520	2970	2970	2970	2970	0
577	20240510	090300	47520	2970	2970	2970	2970	0
578	20240510	090200	47520	2970	2970	2970	2970	0
579	20240510	090100	47520	2970	2970	2970	2970	0
580	20240510	090000	47520	2970	2970	2970	2970	16