KissMeData/004980/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	184300	556930990	8720	8720	8720	8720	4193
3	20240513	184200	556930990	8720	8720	8720	8720	0
4	20240513	184100	556930990	8720	8720	8720	8720	0
5	20240513	184000	556930990	8720	8720	8720	8720	0
6	20240513	183900	556930990	8720	8720	8720	8720	0
7	20240513	183800	556930990	8720	8720	8720	8720	0
8	20240513	183700	556930990	8720	8720	8720	8720	0
9	20240513	183600	556930990	8720	8720	8720	8720	0
10	20240513	183500	556930990	8720	8720	8720	8720	0
11	20240513	183400	556930990	8720	8720	8720	8720	0
12	20240513	183300	556930990	8720	8720	8720	8720	0
13	20240513	183200	556930990	8720	8720	8720	8720	0
14	20240513	183100	556930990	8720	8720	8720	8720	0
15	20240513	183000	556930990	8720	8720	8720	8720	0
16	20240513	182900	556930990	8720	8720	8720	8720	0
17	20240513	182800	556930990	8720	8720	8720	8720	0
18	20240513	182700	556930990	8720	8720	8720	8720	0
19	20240513	182600	556930990	8720	8720	8720	8720	0
20	20240513	182500	556930990	8720	8720	8720	8720	0
21	20240513	182400	556930990	8720	8720	8720	8720	0
22	20240513	182300	556930990	8720	8720	8720	8720	0
23	20240513	182200	556930990	8720	8720	8720	8720	0
24	20240513	182100	556930990	8720	8720	8720	8720	0
25	20240513	182000	556930990	8720	8720	8720	8720	0
26	20240513	181900	556930990	8720	8720	8720	8720	0
27	20240513	181800	556930990	8720	8720	8720	8720	0
28	20240513	181700	556930990	8720	8720	8720	8720	0
29	20240513	181600	556930990	8720	8720	8720	8720	0
30	20240513	181500	556930990	8720	8720	8720	8720	0
31	20240513	181400	556930990	8720	8720	8720	8720	0
32	20240513	181300	556930990	8720	8720	8720	8720	4193
33	20240513	181200	556930990	8720	8720	8720	8720	0
34	20240513	181100	556930990	8720	8720	8720	8720	0
35	20240513	181000	556930990	8720	8720	8720	8720	0
36	20240513	180900	556930990	8720	8720	8720	8720	0
37	20240513	180800	556930990	8720	8720	8720	8720	0
38	20240513	180700	556930990	8720	8720	8720	8720	0
39	20240513	180600	556930990	8720	8720	8720	8720	0
40	20240513	180500	556930990	8720	8720	8720	8720	0
41	20240513	180400	556930990	8720	8720	8720	8720	0
42	20240513	180300	556930990	8720	8720	8720	8720	0
43	20240513	180200	556930990	8720	8720	8720	8720	0
44	20240513	180100	556930990	8720	8720	8720	8720	0
45	20240513	180000	556930990	8720	8720	8720	8720	0
46	20240513	175900	556930990	8720	8720	8720	8720	0
47	20240513	175800	556930990	8720	8720	8720	8720	0
48	20240513	175700	556930990	8720	8720	8720	8720	0
49	20240513	175600	556930990	8720	8720	8720	8720	0
50	20240513	175500	556930990	8720	8720	8720	8720	0
51	20240513	175400	556930990	8720	8720	8720	8720	0
52	20240513	175300	556930990	8720	8720	8720	8720	0
53	20240513	175200	556930990	8720	8720	8720	8720	0
54	20240513	175100	556930990	8720	8720	8720	8720	0
55	20240513	175000	556930990	8720	8720	8720	8720	0
56	20240513	174900	556930990	8720	8720	8720	8720	0
57	20240513	174800	556930990	8720	8720	8720	8720	0
58	20240513	174700	556930990	8720	8720	8720	8720	0
59	20240513	174600	556930990	8720	8720	8720	8720	0
60	20240513	174500	556930990	8720	8720	8720	8720	0
61	20240513	174400	556930990	8720	8720	8720	8720	0
62	20240513	174300	556930990	8720	8720	8720	8720	4193
63	20240513	174200	556930990	8720	8720	8720	8720	0
64	20240513	174100	556930990	8720	8720	8720	8720	0
65	20240513	174000	556930990	8720	8720	8720	8720	0
66	20240513	173900	556930990	8720	8720	8720	8720	0
67	20240513	173800	556930990	8720	8720	8720	8720	0
68	20240513	173700	556930990	8720	8720	8720	8720	0
69	20240513	173600	556930990	8720	8720	8720	8720	0
70	20240513	173500	556930990	8720	8720	8720	8720	0
71	20240513	173400	556930990	8720	8720	8720	8720	0
72	20240513	173300	556930990	8720	8720	8720	8720	0
73	20240513	173200	556930990	8720	8720	8720	8720	0
74	20240513	173100	556930990	8720	8720	8720	8720	0
75	20240513	173000	556930990	8720	8720	8720	8720	0
76	20240513	172900	556930990	8720	8720	8720	8720	0
77	20240513	172800	556930990	8720	8720	8720	8720	0
78	20240513	172700	556930990	8720	8720	8720	8720	0
79	20240513	172600	556930990	8720	8720	8720	8720	0
80	20240513	172500	556930990	8720	8720	8720	8720	0
81	20240513	172400	556930990	8720	8720	8720	8720	0
82	20240513	172300	556930990	8720	8720	8720	8720	0
83	20240513	172200	556930990	8720	8720	8720	8720	0
84	20240513	172100	556930990	8720	8720	8720	8720	0
85	20240513	172000	556930990	8720	8720	8720	8720	0
86	20240513	171900	556930990	8720	8720	8720	8720	0
87	20240513	171800	556930990	8720	8720	8720	8720	0
88	20240513	171700	556930990	8720	8720	8720	8720	0
89	20240513	171600	556930990	8720	8720	8720	8720	0
90	20240513	171500	556930990	8720	8720	8720	8720	0
91	20240513	171400	556930990	8720	8720	8720	8720	0
92	20240513	171300	556930990	8720	8720	8720	8720	4193
93	20240513	171200	556930990	8720	8720	8720	8720	0
94	20240513	171100	556930990	8720	8720	8720	8720	0
95	20240513	171000	556930990	8720	8720	8720	8720	0
96	20240513	170900	556930990	8720	8720	8720	8720	0
97	20240513	170800	556930990	8720	8720	8720	8720	0
98	20240513	170700	556930990	8720	8720	8720	8720	0
99	20240513	170600	556930990	8720	8720	8720	8720	0
100	20240513	170500	556930990	8720	8720	8720	8720	0
101	20240513	170400	556930990	8720	8720	8720	8720	0
102	20240513	170300	556930990	8720	8720	8720	8720	0
103	20240513	170200	556930990	8720	8720	8720	8720	0
104	20240513	170100	556930990	8720	8720	8720	8720	0
105	20240513	170000	556930990	8720	8720	8720	8720	0
106	20240513	165900	556930990	8720	8720	8720	8720	0
107	20240513	165800	556930990	8720	8720	8720	8720	0
108	20240513	165700	556930990	8720	8720	8720	8720	0
109	20240513	165600	556930990	8720	8720	8720	8720	0
110	20240513	165500	556930990	8720	8720	8720	8720	0
111	20240513	165400	556930990	8720	8720	8720	8720	0
112	20240513	165300	556930990	8720	8720	8720	8720	0
113	20240513	165200	556930990	8720	8720	8720	8720	0
114	20240513	165100	556930990	8720	8720	8720	8720	0
115	20240513	165000	556930990	8720	8720	8720	8720	0
116	20240513	164900	556930990	8720	8720	8720	8720	0
117	20240513	164800	556930990	8720	8720	8720	8720	0
118	20240513	164700	556930990	8720	8720	8720	8720	0
119	20240513	164600	556930990	8720	8720	8720	8720	0
120	20240513	164500	556930990	8720	8720	8720	8720	0
121	20240513	164400	556930990	8720	8720	8720	8720	0
122	20240513	164300	556930990	8720	8720	8720	8720	4193
123	20240513	164200	556930990	8720	8720	8720	8720	0
124	20240513	164100	556930990	8720	8720	8720	8720	0
125	20240513	164000	556930990	8720	8720	8720	8720	0
126	20240513	163900	556930990	8720	8720	8720	8720	0
127	20240513	163800	556930990	8720	8720	8720	8720	0
128	20240513	163700	556930990	8720	8720	8720	8720	0
129	20240513	163600	556930990	8720	8720	8720	8720	0
130	20240513	163500	556930990	8720	8720	8720	8720	0
131	20240513	163400	556930990	8720	8720	8720	8720	0
132	20240513	163300	556930990	8720	8720	8720	8720	0
133	20240513	163200	556930990	8720	8720	8720	8720	0
134	20240513	163100	556930990	8720	8720	8720	8720	0
135	20240513	163000	556930990	8720	8720	8720	8720	0
136	20240513	162900	556930990	8720	8720	8720	8720	0
137	20240513	162800	556930990	8720	8720	8720	8720	0
138	20240513	162700	556930990	8720	8720	8720	8720	0
139	20240513	162600	556930990	8720	8720	8720	8720	0
140	20240513	162500	556930990	8720	8720	8720	8720	0
141	20240513	162400	556930990	8720	8720	8720	8720	0
142	20240513	162300	556930990	8720	8720	8720	8720	0
143	20240513	162200	556930990	8720	8720	8720	8720	0
144	20240513	162100	556930990	8720	8720	8720	8720	0
145	20240513	162000	556930990	8720	8720	8720	8720	0
146	20240513	161900	556930990	8720	8720	8720	8720	0
147	20240513	161800	556930990	8720	8720	8720	8720	0
148	20240513	161700	556930990	8720	8720	8720	8720	0
149	20240513	161600	556930990	8720	8720	8720	8720	0
150	20240513	161500	556930990	8720	8720	8720	8720	0
151	20240513	161400	556930990	8720	8720	8720	8720	0
152	20240513	161300	556930990	8720	8720	8720	8720	4193
153	20240513	161200	556930990	8720	8720	8720	8720	0
154	20240513	161100	556930990	8720	8720	8720	8720	0
155	20240513	161000	556930990	8720	8720	8720	8720	0
156	20240513	160900	556930990	8720	8720	8720	8720	0
157	20240513	160800	556930990	8720	8720	8720	8720	0
158	20240513	160700	556930990	8720	8720	8720	8720	0
159	20240513	160600	556930990	8720	8720	8720	8720	0
160	20240513	160500	556930990	8720	8720	8720	8720	0
161	20240513	160400	556930990	8720	8720	8720	8720	0
162	20240513	160300	556930990	8720	8720	8720	8720	0
163	20240513	160200	556930990	8720	8720	8720	8720	0
164	20240513	160100	556930990	8720	8720	8720	8720	0
165	20240513	160000	556930990	8720	8720	8720	8720	0
166	20240513	155900	556930990	8720	8720	8720	8720	0
167	20240513	155800	556930990	8720	8720	8720	8720	0
168	20240513	155700	556930990	8720	8720	8720	8720	0
169	20240513	155600	556930990	8720	8720	8720	8720	0
170	20240513	155500	556930990	8720	8720	8720	8720	0
171	20240513	155400	556930990	8720	8720	8720	8720	0
172	20240513	155300	556930990	8720	8720	8720	8720	0
173	20240513	155200	556930990	8720	8720	8720	8720	0
174	20240513	155100	556930990	8720	8720	8720	8720	0
175	20240513	155000	556930990	8720	8720	8720	8720	0
176	20240513	154900	556930990	8720	8720	8720	8720	0
177	20240513	154800	556930990	8720	8720	8720	8720	0
178	20240513	154700	556930990	8720	8720	8720	8720	0
179	20240513	154600	556930990	8720	8720	8720	8720	0
180	20240513	154500	556930990	8720	8720	8720	8720	0
181	20240513	154400	556930990	8720	8720	8720	8720	0
182	20240513	154300	556930990	8720	8720	8720	8720	4193
183	20240513	154200	556930990	8720	8720	8720	8720	0
184	20240513	154100	556930990	8720	8720	8720	8720	0
185	20240513	154000	556930990	8720	8720	8720	8720	0
186	20240513	153900	556930990	8720	8720	8720	8720	0
187	20240513	153800	556930990	8720	8720	8720	8720	0
188	20240513	153700	556930990	8720	8720	8720	8720	0
189	20240513	153600	556930990	8720	8720	8720	8720	0
190	20240513	153500	556930990	8720	8720	8720	8720	0
191	20240513	153400	556930990	8720	8720	8720	8720	0
192	20240513	153300	556930990	8720	8720	8720	8720	0
193	20240513	153200	556930990	8720	8720	8720	8720	0
194	20240513	153100	556930990	8720	8720	8720	8720	0
195	20240513	153000	556930990	8720	8720	8720	8720	4193
196	20240513	152900	520368030	8700	8700	8700	8700	0
197	20240513	152800	520368030	8700	8700	8700	8700	0
198	20240513	152700	520368030	8700	8700	8700	8700	0
199	20240513	152600	520368030	8700	8700	8700	8700	0
200	20240513	152500	520368030	8700	8700	8700	8700	0
201	20240513	152400	520368030	8700	8700	8700	8700	0
202	20240513	152300	520368030	8700	8700	8700	8700	0
203	20240513	152200	520368030	8700	8700	8700	8700	0
204	20240513	152100	520368030	8700	8700	8700	8700	0
205	20240513	152000	520368030	8700	8700	8700	8700	0
206	20240513	151900	520368030	8700	8690	8700	8690	435
207	20240513	151800	516587320	8690	8690	8690	8690	135
208	20240513	151700	515414170	8690	8690	8700	8690	631
209	20240513	151600	509930660	8700	8700	8700	8700	8
210	20240513	151500	509861060	8700	8690	8700	8690	16
211	20240513	151400	509722010	8690	8700	8700	8690	182
212	20240513	151300	508139870	8700	8700	8700	8700	0
213	20240513	151200	508139870	8700	8700	8700	8700	9
214	20240513	151100	508061570	8690	8690	8690	8690	61
215	20240513	151000	507531480	8690	8690	8690	8690	0
216	20240513	150900	507531480	8690	8690	8690	8690	2
217	20240513	150800	507514100	8700	8700	8700	8700	0
218	20240513	150700	507514100	8700	8700	8700	8700	0
219	20240513	150600	507514100	8700	8700	8700	8700	12
220	20240513	150500	507409700	8700	8700	8700	8700	332
221	20240513	150400	504521300	8700	8700	8700	8700	143
222	20240513	150300	503277200	8700	8700	8700	8700	0
223	20240513	150200	503277200	8700	8710	8710	8700	228
224	20240513	150100	501293040	8710	8700	8710	8700	75
225	20240513	150000	500639910	8710	8700	8710	8700	816
226	20240513	145900	493537710	8700	8700	8700	8700	0
227	20240513	145800	493537710	8700	8700	8700	8700	0
228	20240513	145700	493537710	8700	8700	8700	8700	575
229	20240513	145600	488535210	8690	8690	8690	8690	0
230	20240513	145500	488535210	8690	8690	8690	8690	200
231	20240513	145400	486797210	8680	8680	8680	8680	0
232	20240513	145300	486797210	8680	8680	8680	8680	0
233	20240513	145200	486797210	8680	8680	8680	8680	0
234	20240513	145100	486797210	8680	8680	8680	8680	0
235	20240513	145000	486797210	8680	8680	8680	8680	0
236	20240513	144900	486797210	8680	8680	8680	8680	0
237	20240513	144800	486797210	8680	8680	8680	8680	0
238	20240513	144700	486797210	8680	8680	8680	8680	0
239	20240513	144600	486797210	8680	8680	8680	8680	0
240	20240513	144500	486797210	8680	8680	8680	8680	0
241	20240513	144400	486797210	8680	8680	8680	8680	0
242	20240513	144300	486797210	8680	8680	8680	8680	578
243	20240513	144200	481780170	8690	8690	8690	8690	0
244	20240513	144100	481780170	8690	8690	8690	8690	0
245	20240513	144000	481780170	8690	8690	8690	8690	402
246	20240513	143900	478286790	8690	8690	8690	8690	0
247	20240513	143800	478286790	8690	8690	8690	8690	99
248	20240513	143700	477426480	8700	8690	8700	8690	53
249	20240513	143600	476965480	8700	8700	8700	8700	1703
250	20240513	143500	462149380	8680	8680	8680	8680	0
251	20240513	143400	462149380	8680	8680	8680	8680	0
252	20240513	143300	462149380	8680	8680	8680	8680	0
253	20240513	143200	462149380	8680	8680	8680	8680	8
254	20240513	143100	462079940	8680	8680	8680	8680	99
255	20240513	143000	461220620	8680	8680	8680	8680	0
256	20240513	142900	461220620	8680	8680	8680	8680	30
257	20240513	142800	460960220	8680	8700	8700	8680	4
258	20240513	142700	460925480	8680	8680	8680	8680	0
259	20240513	142600	460925480	8680	8680	8680	8680	300
260	20240513	142500	458321480	8690	8690	8690	8690	0
261	20240513	142400	458321480	8690	8690	8690	8690	1
262	20240513	142300	458312790	8680	8680	8680	8680	1
263	20240513	142200	458304110	8690	8690	8690	8690	0
264	20240513	142100	458304110	8690	8690	8690	8690	103
265	20240513	142000	457409040	8680	8680	8680	8680	0
266	20240513	141900	457409040	8680	8680	8680	8680	200
267	20240513	141800	455673040	8690	8690	8690	8690	0
268	20240513	141700	455673040	8690	8690	8690	8690	0
269	20240513	141600	455673040	8690	8690	8690	8690	98
270	20240513	141500	454821420	8690	8690	8690	8690	583
271	20240513	141400	449755150	8690	8690	8690	8690	100
272	20240513	141300	448886150	8690	8690	8690	8690	39
273	20240513	141200	448547240	8690	8690	8690	8690	0
274	20240513	141100	448547240	8690	8690	8690	8690	0
275	20240513	141000	448547240	8690	8690	8690	8690	0
276	20240513	140900	448547240	8690	8670	8690	8670	773
277	20240513	140800	441830210	8670	8680	8680	8670	144
278	20240513	140700	440581470	8680	8680	8680	8680	3
279	20240513	140600	440555430	8680	8680	8680	8680	0
280	20240513	140500	440555430	8680	8680	8680	8680	500
281	20240513	140400	436215430	8680	8680	8680	8680	500
282	20240513	140300	431875430	8680	8680	8680	8680	0
283	20240513	140200	431875430	8680	8680	8680	8680	100
284	20240513	140100	431007430	8670	8670	8670	8670	0
285	20240513	140000	431007430	8670	8670	8670	8670	0
286	20240513	135900	431007430	8670	8670	8670	8670	0
287	20240513	135800	431007430	8670	8670	8670	8670	0
288	20240513	135700	431007430	8670	8670	8670	8670	0
289	20240513	135600	431007430	8670	8670	8670	8670	0
290	20240513	135500	431007430	8670	8670	8670	8670	100
291	20240513	135400	430140430	8680	8680	8680	8680	0
292	20240513	135300	430140430	8680	8680	8680	8680	0
293	20240513	135200	430140430	8680	8680	8680	8680	565
294	20240513	135100	425236230	8670	8680	8680	8670	135
295	20240513	135000	424065770	8680	8680	8680	8680	0
296	20240513	134900	424065770	8680	8680	8680	8680	0
297	20240513	134800	424065770	8680	8680	8680	8680	20
298	20240513	134700	423892170	8680	8680	8680	8680	249
299	20240513	134600	421730850	8690	8690	8690	8690	0
300	20240513	134500	421730850	8690	8690	8690	8690	304
301	20240513	134400	419089090	8690	8690	8690	8690	95
302	20240513	134300	418263540	8700	8700	8700	8700	0
303	20240513	134200	418263540	8700	8700	8700	8700	34
304	20240513	134100	417967740	8690	8690	8690	8690	0
305	20240513	134000	417967740	8690	8690	8690	8690	1
306	20240513	133900	417959050	8690	8690	8690	8690	0
307	20240513	133800	417959050	8690	8690	8690	8690	0
308	20240513	133700	417959050	8690	8690	8690	8690	0
309	20240513	133600	417959050	8690	8690	8690	8690	200
310	20240513	133500	416221050	8690	8690	8690	8690	200
311	20240513	133400	414483050	8680	8680	8680	8680	0
312	20240513	133300	414483050	8680	8680	8680	8680	30
313	20240513	133200	414222650	8680	8680	8680	8680	0
314	20240513	133100	414222650	8680	8680	8680	8680	0
315	20240513	133000	414222650	8680	8680	8680	8680	0
316	20240513	132900	414222650	8680	8680	8680	8680	0
317	20240513	132800	414222650	8680	8680	8680	8680	0
318	20240513	132700	414222650	8680	8680	8680	8680	15
319	20240513	132600	414092450	8660	8660	8660	8660	0
320	20240513	132500	414092450	8660	8690	8690	8660	150
321	20240513	132400	412791740	8700	8700	8700	8700	0
322	20240513	132300	412791740	8700	8700	8700	8700	0
323	20240513	132200	412791740	8700	8700	8700	8700	0
324	20240513	132100	412791740	8700	8700	8700	8700	0
325	20240513	132000	412791740	8700	8700	8700	8700	0
326	20240513	131900	412791740	8700	8690	8700	8690	50
327	20240513	131800	412356830	8690	8680	8690	8680	284
328	20240513	131700	409890980	8680	8680	8680	8680	241
329	20240513	131600	407799100	8680	8690	8690	8680	131
330	20240513	131500	406661600	8690	8690	8690	8690	87
331	20240513	131400	405905570	8690	8690	8690	8690	12
332	20240513	131300	405801290	8690	8690	8690	8690	5
333	20240513	131200	405757840	8690	8690	8690	8690	0
334	20240513	131100	405757840	8690	8690	8690	8690	2
335	20240513	131000	405740460	8700	8700	8700	8700	57
336	20240513	130900	405244560	8690	8690	8690	8690	0
337	20240513	130800	405244560	8690	8690	8690	8690	101
338	20240513	130700	404366870	8690	8690	8690	8690	0
339	20240513	130600	404366870	8690	8690	8690	8690	0
340	20240513	130500	404366870	8690	8690	8690	8690	0
341	20240513	130400	404366870	8690	8690	8690	8690	0
342	20240513	130300	404366870	8690	8700	8700	8690	6
343	20240513	130200	404314720	8690	8690	8690	8690	200
344	20240513	130100	402576720	8690	8690	8690	8690	158
345	20240513	130000	401203700	8690	8690	8690	8690	0
346	20240513	125900	401203700	8690	8690	8690	8690	111
347	20240513	125800	400239110	8690	8690	8690	8690	0
348	20240513	125700	400239110	8690	8690	8690	8690	0
349	20240513	125600	400239110	8690	8690	8690	8690	38
350	20240513	125500	399908890	8700	8700	8700	8700	0
351	20240513	125400	399908890	8700	8700	8700	8700	45
352	20240513	125300	399517390	8690	8690	8690	8690	1
353	20240513	125200	399508700	8700	8700	8700	8700	0
354	20240513	125100	399508700	8700	8700	8700	8700	20
355	20240513	125000	399334700	8700	8700	8700	8700	21
356	20240513	124900	399152000	8700	8700	8700	8700	0
357	20240513	124800	399152000	8700	8700	8700	8700	0
358	20240513	124700	399152000	8700	8700	8700	8700	100
359	20240513	124600	398282000	8690	8680	8690	8680	1641
360	20240513	124500	384033290	8680	8670	8680	8660	620
361	20240513	124400	378661410	8670	8670	8670	8670	0
362	20240513	124300	378661410	8670	8670	8670	8670	0
363	20240513	124200	378661410	8670	8670	8670	8670	0
364	20240513	124100	378661410	8670	8670	8670	8670	0
365	20240513	124000	378661410	8670	8670	8670	8670	0
366	20240513	123900	378661410	8670	8670	8670	8670	2
367	20240513	123800	378644070	8670	8670	8670	8670	0
368	20240513	123700	378644070	8670	8670	8670	8670	0
369	20240513	123600	378644070	8670	8670	8670	8670	0
370	20240513	123500	378644070	8670	8670	8670	8670	50
371	20240513	123400	378210570	8670	8670	8670	8670	0
372	20240513	123300	378210570	8670	8670	8670	8670	100
373	20240513	123200	377343570	8680	8680	8680	8680	0
374	20240513	123100	377343570	8680	8680	8680	8680	0
375	20240513	123000	377343570	8680	8680	8680	8680	55
376	20240513	122900	376866170	8680	8680	8680	8680	60
377	20240513	122800	376345370	8680	8680	8680	8680	0
378	20240513	122700	376345370	8680	8680	8680	8680	0
379	20240513	122600	376345370	8680	8680	8680	8680	0
380	20240513	122500	376345370	8680	8680	8680	8680	16
381	20240513	122400	376206490	8680	8680	8680	8680	0
382	20240513	122300	376206490	8680	8680	8680	8680	20
383	20240513	122200	376032890	8680	8680	8680	8680	0
384	20240513	122100	376032890	8680	8680	8680	8680	0
385	20240513	122000	376032890	8680	8680	8680	8680	0
386	20240513	121900	376032890	8680	8680	8680	8680	542
387	20240513	121800	371328330	8680	8680	8680	8680	0
388	20240513	121700	371328330	8680	8680	8680	8680	11
389	20240513	121600	371232850	8670	8670	8670	8670	0
390	20240513	121500	371232850	8670	8670	8670	8670	598
391	20240513	121400	366048190	8670	8670	8670	8670	25
392	20240513	121300	365831440	8670	8670	8670	8670	0
393	20240513	121200	365831440	8670	8670	8670	8670	0
394	20240513	121100	365831440	8670	8670	8670	8670	0
395	20240513	121000	365831440	8670	8670	8670	8670	0
396	20240513	120900	365831440	8670	8670	8670	8670	0
397	20240513	120800	365831440	8670	8670	8670	8670	0
398	20240513	120700	365831440	8670	8670	8670	8670	0
399	20240513	120600	365831440	8670	8670	8670	8670	0
400	20240513	120500	365831440	8670	8670	8670	8670	0
401	20240513	120400	365831440	8670	8670	8670	8670	24
402	20240513	120300	365623360	8670	8670	8670	8670	0
403	20240513	120200	365623360	8670	8670	8670	8670	0
404	20240513	120100	365623360	8670	8670	8670	8670	0
405	20240513	120000	365623360	8670	8670	8670	8670	0
406	20240513	115900	365623360	8670	8670	8670	8670	1
407	20240513	115800	365614690	8680	8680	8680	8680	0
408	20240513	115700	365614690	8680	8680	8680	8680	106
409	20240513	115600	364694610	8680	8680	8680	8680	50
410	20240513	115500	364260610	8680	8680	8680	8680	56
411	20240513	115400	363774530	8680	8680	8680	8680	0
412	20240513	115300	363774530	8680	8680	8680	8680	0
413	20240513	115200	363774530	8680	8680	8680	8680	0
414	20240513	115100	363774530	8680	8680	8680	8680	5
415	20240513	115000	363731130	8680	8690	8690	8680	6
416	20240513	114900	363679040	8680	8680	8680	8680	0
417	20240513	114800	363679040	8680	8680	8680	8680	0
418	20240513	114700	363679040	8680	8680	8680	8680	450
419	20240513	114600	359773040	8670	8670	8670	8670	0
420	20240513	114500	359773040	8670	8670	8670	8670	583
421	20240513	114400	354718430	8680	8680	8680	8680	0
422	20240513	114300	354718430	8680	8680	8680	8680	0
423	20240513	114200	354718430	8680	8680	8680	8680	5
424	20240513	114100	354675030	8690	8690	8690	8690	0
425	20240513	114000	354675030	8690	8690	8690	8690	0
426	20240513	113900	354675030	8690	8690	8690	8690	0
427	20240513	113800	354675030	8690	8690	8690	8690	43
428	20240513	113700	354301360	8680	8680	8680	8680	0
429	20240513	113600	354301360	8680	8680	8680	8680	0
430	20240513	113500	354301360	8680	8680	8680	8680	0
431	20240513	113400	354301360	8680	8680	8680	8680	3
432	20240513	113300	354275320	8700	8700	8700	8700	0
433	20240513	113200	354275320	8700	8700	8700	8700	0
434	20240513	113100	354275320	8700	8700	8700	8700	0
435	20240513	113000	354275320	8700	8700	8700	8700	0
436	20240513	112900	354275320	8700	8700	8700	8700	0
437	20240513	112800	354275320	8700	8700	8700	8700	0
438	20240513	112700	354275320	8700	8700	8700	8700	64
439	20240513	112600	353718520	8700	8700	8700	8700	0
440	20240513	112500	353718520	8700	8700	8700	8700	0
441	20240513	112400	353718520	8700	8700	8700	8700	0
442	20240513	112300	353718520	8700	8700	8700	8700	30
443	20240513	112200	353457520	8700	8700	8700	8700	0
444	20240513	112100	353457520	8700	8700	8700	8700	0
445	20240513	112000	353457520	8700	8700	8700	8700	0
446	20240513	111900	353457520	8700	8700	8700	8700	0
447	20240513	111800	353457520	8700	8700	8700	8700	845
448	20240513	111700	346106020	8670	8670	8670	8670	583
449	20240513	111600	341051410	8700	8700	8700	8700	8
450	20240513	111500	340981810	8700	8700	8700	8700	0
451	20240513	111400	340981810	8700	8700	8700	8670	22
452	20240513	111300	340790950	8690	8680	8690	8680	1221
453	20240513	111200	330181460	8680	8680	8680	8680	0
454	20240513	111100	330181460	8680	8650	8680	8650	4683
455	20240513	111000	289637550	8650	8650	8650	8650	0
456	20240513	110900	289637550	8650	8650	8650	8650	0
457	20240513	110800	289637550	8650	8650	8650	8650	2219
458	20240513	110700	270443200	8650	8650	8650	8650	0
459	20240513	110600	270443200	8650	8650	8650	8650	0
460	20240513	110500	270443200	8650	8650	8650	8650	0
461	20240513	110400	270443200	8650	8650	8650	8650	2
462	20240513	110300	270425900	8660	8660	8660	8660	0
463	20240513	110200	270425900	8660	8660	8660	8660	0
464	20240513	110100	270425900	8660	8660	8660	8660	0
465	20240513	110000	270425900	8660	8660	8660	8660	0
466	20240513	105900	270425900	8660	8660	8660	8660	60
467	20240513	105800	269906300	8660	8650	8660	8650	696
468	20240513	105700	263882110	8650	8650	8650	8650	0
469	20240513	105600	263882110	8650	8650	8650	8650	993
470	20240513	105500	255292660	8650	8650	8650	8650	0
471	20240513	105400	255292660	8650	8650	8650	8650	132
472	20240513	105300	254150860	8650	8650	8650	8650	0
473	20240513	105200	254150860	8650	8650	8650	8650	178
474	20240513	105100	252611160	8650	8650	8650	8650	168
475	20240513	105000	251157960	8630	8640	8640	8630	2548
476	20240513	104900	229167920	8650	8650	8650	8650	5
477	20240513	104800	229124670	8650	8650	8650	8650	0
478	20240513	104700	229124670	8650	8650	8650	8650	0
479	20240513	104600	229124670	8650	8650	8660	8650	308
480	20240513	104500	226459500	8640	8650	8650	8640	49
481	20240513	104400	226036050	8650	8650	8660	8650	1754
482	20240513	104300	210862400	8650	8650	8650	8650	23
483	20240513	104200	210663450	8620	8620	8620	8620	0
484	20240513	104100	210663450	8620	8620	8620	8620	0
485	20240513	104000	210663450	8620	8620	8620	8620	0
486	20240513	103900	210663450	8620	8620	8620	8620	0
487	20240513	103800	210663450	8620	8630	8640	8620	2626
488	20240513	103700	188009060	8630	8640	8640	8630	2300
489	20240513	103600	168156640	8640	8640	8640	8640	0
490	20240513	103500	168156640	8640	8650	8650	8640	2601
491	20240513	103400	145674180	8650	8660	8660	8650	1700
492	20240513	103300	130967180	8660	8660	8660	8660	2
493	20240513	103200	130949860	8660	8660	8660	8660	1
494	20240513	103100	130941200	8650	8650	8650	8650	0
495	20240513	103000	130941200	8650	8660	8660	8650	510
496	20240513	102900	126529690	8660	8650	8660	8650	202
497	20240513	102800	124782380	8670	8670	8670	8670	0
498	20240513	102700	124782380	8670	8670	8670	8670	59
499	20240513	102600	124270850	8670	8670	8670	8670	5
500	20240513	102500	124227500	8670	8670	8670	8670	0
501	20240513	102400	124227500	8670	8670	8670	8670	0
502	20240513	102300	124227500	8670	8670	8670	8670	0
503	20240513	102200	124227500	8670	8670	8670	8670	0
504	20240513	102100	124227500	8670	8670	8670	8670	9
505	20240513	102000	124149470	8670	8670	8670	8670	0
506	20240513	101900	124149470	8670	8670	8670	8670	0
507	20240513	101800	124149470	8670	8670	8670	8670	0
508	20240513	101700	124149470	8670	8670	8670	8670	0
509	20240513	101600	124149470	8670	8670	8670	8670	0
510	20240513	101500	124149470	8670	8650	8670	8650	658
511	20240513	101400	118456270	8650	8660	8660	8640	1834
512	20240513	101300	102600180	8670	8670	8670	8670	2
513	20240513	101200	102582840	8670	8660	8670	8650	1067
514	20240513	101100	93351590	8670	8670	8670	8670	156
515	20240513	101000	91999070	8660	8670	8670	8660	595
516	20240513	100900	86845390	8670	8670	8670	8670	0
517	20240513	100800	86845390	8670	8670	8670	8670	0
518	20240513	100700	86845390	8670	8670	8670	8670	185
519	20240513	100600	85241440	8670	8670	8670	8670	231
520	20240513	100500	83238670	8670	8670	8670	8670	0
521	20240513	100400	83238670	8670	8680	8680	8670	201
522	20240513	100300	81495990	8680	8680	8680	8680	27
523	20240513	100200	81261630	8680	8670	8680	8670	14
524	20240513	100100	81140120	8680	8680	8680	8680	25
525	20240513	100000	80923120	8680	8670	8680	8670	26
526	20240513	095900	80697480	8670	8680	8680	8670	12
527	20240513	095800	80593330	8680	8680	8680	8680	1
528	20240513	095700	80584650	8660	8680	8680	8660	1012
529	20240513	095600	71818070	8680	8680	8680	8680	132
530	20240513	095500	70672310	8680	8680	8680	8680	559
531	20240513	095400	65820190	8680	8680	8680	8680	174
532	20240513	095300	64309870	8670	8670	8670	8670	0
533	20240513	095200	64309870	8670	8670	8670	8670	0
534	20240513	095100	64309870	8670	8670	8670	8670	4
535	20240513	095000	64275190	8680	8680	8680	8680	13
536	20240513	094900	64162350	8680	8680	8680	8680	1
537	20240513	094800	64153670	8660	8660	8660	8660	0
538	20240513	094700	64153670	8660	8670	8680	8660	49
539	20240513	094600	63729230	8670	8670	8680	8650	627
540	20240513	094500	58304130	8680	8680	8680	8680	1
541	20240513	094400	58295450	8680	8680	8680	8680	24
542	20240513	094300	58087130	8680	8680	8680	8680	16
543	20240513	094200	57948250	8670	8670	8670	8670	20
544	20240513	094100	57774850	8670	8670	8670	8670	14
545	20240513	094000	57653470	8670	8670	8670	8670	1
546	20240513	093900	57644800	8670	8670	8670	8670	8
547	20240513	093800	57575440	8670	8670	8670	8670	3
548	20240513	093700	57549430	8670	8670	8670	8670	5
549	20240513	093600	57506080	8660	8660	8660	8660	0
550	20240513	093500	57506080	8660	8660	8670	8660	814
551	20240513	093400	50452830	8660	8660	8660	8660	87
552	20240513	093300	49699410	8660	8660	8660	8660	216
553	20240513	093200	47828850	8660	8660	8660	8660	1
554	20240513	093100	47820190	8660	8660	8660	8660	0
555	20240513	093000	47820190	8660	8660	8660	8660	50
556	20240513	092900	47387190	8660	8660	8660	8650	98
557	20240513	092800	46538540	8660	8660	8660	8660	3
558	20240513	092700	46512560	8660	8660	8660	8660	4
559	20240513	092600	46477920	8660	8660	8660	8660	30
560	20240513	092500	46218120	8650	8650	8650	8650	82
561	20240513	092400	45508820	8650	8650	8650	8650	95
562	20240513	092300	44687070	8660	8660	8660	8660	0
563	20240513	092200	44687070	8660	8650	8660	8640	511
564	20240513	092100	40271010	8660	8660	8660	8660	3
565	20240513	092000	40245030	8670	8670	8670	8670	6
566	20240513	091900	40193010	8650	8670	8670	8650	202
567	20240513	091800	38443710	8660	8660	8660	8650	372
568	20240513	091700	35225080	8660	8670	8670	8660	7
569	20240513	091600	35164450	8670	8670	8670	8670	57
570	20240513	091500	34670260	8680	8680	8680	8680	0
571	20240513	091400	34670260	8680	8670	8680	8670	400
572	20240513	091300	31201260	8670	8670	8670	8670	10
573	20240513	091200	31114560	8670	8680	8680	8670	802
574	20240513	091100	24156200	8700	8700	8700	8700	6
575	20240513	091000	24104000	8680	8680	8680	8680	8
576	20240513	090900	24034560	8680	8680	8680	8680	423
577	20240513	090800	20362920	8680	8680	8680	8680	1
578	20240513	090700	20354240	8680	8680	8680	8680	20
579	20240513	090600	20180640	8700	8700	8700	8700	40
580	20240513	090500	19832640	8700	8700	8710	8700	131
581	20240513	090400	18692930	8700	8700	8700	8700	1
582	20240513	090300	18684230	8700	8700	8700	8700	644
583	20240513	090200	13081430	8700	8700	8700	8700	677
584	20240513	090100	7191530	8700	8700	8700	8700	50
585	20240513	090000	6756530	8700	8660	8700	8660	779