KissMeData/004970/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	184300	53778540	8890	8890	8890	8890	133
3	20240513	184200	53778540	8890	8890	8890	8890	0
4	20240513	184100	53778540	8890	8890	8890	8890	0
5	20240513	184000	53778540	8890	8890	8890	8890	0
6	20240513	183900	53778540	8890	8890	8890	8890	0
7	20240513	183800	53778540	8890	8890	8890	8890	0
8	20240513	183700	53778540	8890	8890	8890	8890	0
9	20240513	183600	53778540	8890	8890	8890	8890	0
10	20240513	183500	53778540	8890	8890	8890	8890	0
11	20240513	183400	53778540	8890	8890	8890	8890	0
12	20240513	183300	53778540	8890	8890	8890	8890	0
13	20240513	183200	53778540	8890	8890	8890	8890	0
14	20240513	183100	53778540	8890	8890	8890	8890	0
15	20240513	183000	53778540	8890	8890	8890	8890	0
16	20240513	182900	53778540	8890	8890	8890	8890	0
17	20240513	182800	53778540	8890	8890	8890	8890	0
18	20240513	182700	53778540	8890	8890	8890	8890	0
19	20240513	182600	53778540	8890	8890	8890	8890	0
20	20240513	182500	53778540	8890	8890	8890	8890	0
21	20240513	182400	53778540	8890	8890	8890	8890	0
22	20240513	182300	53778540	8890	8890	8890	8890	0
23	20240513	182200	53778540	8890	8890	8890	8890	0
24	20240513	182100	53778540	8890	8890	8890	8890	0
25	20240513	182000	53778540	8890	8890	8890	8890	0
26	20240513	181900	53778540	8890	8890	8890	8890	0
27	20240513	181800	53778540	8890	8890	8890	8890	0
28	20240513	181700	53778540	8890	8890	8890	8890	0
29	20240513	181600	53778540	8890	8890	8890	8890	0
30	20240513	181500	53778540	8890	8890	8890	8890	0
31	20240513	181400	53778540	8890	8890	8890	8890	0
32	20240513	181300	53778540	8890	8890	8890	8890	133
33	20240513	181200	53778540	8890	8890	8890	8890	0
34	20240513	181100	53778540	8890	8890	8890	8890	0
35	20240513	181000	53778540	8890	8890	8890	8890	0
36	20240513	180900	53778540	8890	8890	8890	8890	0
37	20240513	180800	53778540	8890	8890	8890	8890	0
38	20240513	180700	53778540	8890	8890	8890	8890	0
39	20240513	180600	53778540	8890	8890	8890	8890	0
40	20240513	180500	53778540	8890	8890	8890	8890	0
41	20240513	180400	53778540	8890	8890	8890	8890	0
42	20240513	180300	53778540	8890	8890	8890	8890	0
43	20240513	180200	53778540	8890	8890	8890	8890	0
44	20240513	180100	53778540	8890	8890	8890	8890	0
45	20240513	180000	53778540	8890	8890	8890	8890	0
46	20240513	175900	53778540	8890	8890	8890	8890	0
47	20240513	175800	53778540	8890	8890	8890	8890	0
48	20240513	175700	53778540	8890	8890	8890	8890	0
49	20240513	175600	53778540	8890	8890	8890	8890	0
50	20240513	175500	53778540	8890	8890	8890	8890	0
51	20240513	175400	53778540	8890	8890	8890	8890	0
52	20240513	175300	53778540	8890	8890	8890	8890	0
53	20240513	175200	53778540	8890	8890	8890	8890	0
54	20240513	175100	53778540	8890	8890	8890	8890	0
55	20240513	175000	53778540	8890	8890	8890	8890	0
56	20240513	174900	53778540	8890	8890	8890	8890	0
57	20240513	174800	53778540	8890	8890	8890	8890	0
58	20240513	174700	53778540	8890	8890	8890	8890	0
59	20240513	174600	53778540	8890	8890	8890	8890	0
60	20240513	174500	53778540	8890	8890	8890	8890	0
61	20240513	174400	53778540	8890	8890	8890	8890	0
62	20240513	174300	53778540	8890	8890	8890	8890	133
63	20240513	174200	53778540	8890	8890	8890	8890	0
64	20240513	174100	53778540	8890	8890	8890	8890	0
65	20240513	174000	53778540	8890	8890	8890	8890	0
66	20240513	173900	53778540	8890	8890	8890	8890	0
67	20240513	173800	53778540	8890	8890	8890	8890	0
68	20240513	173700	53778540	8890	8890	8890	8890	0
69	20240513	173600	53778540	8890	8890	8890	8890	0
70	20240513	173500	53778540	8890	8890	8890	8890	0
71	20240513	173400	53778540	8890	8890	8890	8890	0
72	20240513	173300	53778540	8890	8890	8890	8890	0
73	20240513	173200	53778540	8890	8890	8890	8890	0
74	20240513	173100	53778540	8890	8890	8890	8890	0
75	20240513	173000	53778540	8890	8890	8890	8890	0
76	20240513	172900	53778540	8890	8890	8890	8890	0
77	20240513	172800	53778540	8890	8890	8890	8890	0
78	20240513	172700	53778540	8890	8890	8890	8890	0
79	20240513	172600	53778540	8890	8890	8890	8890	0
80	20240513	172500	53778540	8890	8890	8890	8890	0
81	20240513	172400	53778540	8890	8890	8890	8890	0
82	20240513	172300	53778540	8890	8890	8890	8890	0
83	20240513	172200	53778540	8890	8890	8890	8890	0
84	20240513	172100	53778540	8890	8890	8890	8890	0
85	20240513	172000	53778540	8890	8890	8890	8890	0
86	20240513	171900	53778540	8890	8890	8890	8890	0
87	20240513	171800	53778540	8890	8890	8890	8890	0
88	20240513	171700	53778540	8890	8890	8890	8890	0
89	20240513	171600	53778540	8890	8890	8890	8890	0
90	20240513	171500	53778540	8890	8890	8890	8890	0
91	20240513	171400	53778540	8890	8890	8890	8890	0
92	20240513	171300	53778540	8890	8890	8890	8890	133
93	20240513	171200	53778540	8890	8890	8890	8890	0
94	20240513	171100	53778540	8890	8890	8890	8890	0
95	20240513	171000	53778540	8890	8890	8890	8890	0
96	20240513	170900	53778540	8890	8890	8890	8890	0
97	20240513	170800	53778540	8890	8890	8890	8890	0
98	20240513	170700	53778540	8890	8890	8890	8890	0
99	20240513	170600	53778540	8890	8890	8890	8890	0
100	20240513	170500	53778540	8890	8890	8890	8890	0
101	20240513	170400	53778540	8890	8890	8890	8890	0
102	20240513	170300	53778540	8890	8890	8890	8890	0
103	20240513	170200	53778540	8890	8890	8890	8890	0
104	20240513	170100	53778540	8890	8890	8890	8890	0
105	20240513	170000	53778540	8890	8890	8890	8890	0
106	20240513	165900	53778540	8890	8890	8890	8890	0
107	20240513	165800	53778540	8890	8890	8890	8890	0
108	20240513	165700	53778540	8890	8890	8890	8890	0
109	20240513	165600	53778540	8890	8890	8890	8890	0
110	20240513	165500	53778540	8890	8890	8890	8890	0
111	20240513	165400	53778540	8890	8890	8890	8890	0
112	20240513	165300	53778540	8890	8890	8890	8890	0
113	20240513	165200	53778540	8890	8890	8890	8890	0
114	20240513	165100	53778540	8890	8890	8890	8890	0
115	20240513	165000	53778540	8890	8890	8890	8890	0
116	20240513	164900	53778540	8890	8890	8890	8890	0
117	20240513	164800	53778540	8890	8890	8890	8890	0
118	20240513	164700	53778540	8890	8890	8890	8890	0
119	20240513	164600	53778540	8890	8890	8890	8890	0
120	20240513	164500	53778540	8890	8890	8890	8890	0
121	20240513	164400	53778540	8890	8890	8890	8890	0
122	20240513	164300	53778540	8890	8890	8890	8890	133
123	20240513	164200	53778540	8890	8890	8890	8890	0
124	20240513	164100	53778540	8890	8890	8890	8890	0
125	20240513	164000	53778540	8890	8890	8890	8890	0
126	20240513	163900	53778540	8890	8890	8890	8890	0
127	20240513	163800	53778540	8890	8890	8890	8890	0
128	20240513	163700	53778540	8890	8890	8890	8890	0
129	20240513	163600	53778540	8890	8890	8890	8890	0
130	20240513	163500	53778540	8890	8890	8890	8890	0
131	20240513	163400	53778540	8890	8890	8890	8890	0
132	20240513	163300	53778540	8890	8890	8890	8890	0
133	20240513	163200	53778540	8890	8890	8890	8890	0
134	20240513	163100	53778540	8890	8890	8890	8890	0
135	20240513	163000	53778540	8890	8890	8890	8890	0
136	20240513	162900	53778540	8890	8890	8890	8890	0
137	20240513	162800	53778540	8890	8890	8890	8890	0
138	20240513	162700	53778540	8890	8890	8890	8890	0
139	20240513	162600	53778540	8890	8890	8890	8890	0
140	20240513	162500	53778540	8890	8890	8890	8890	0
141	20240513	162400	53778540	8890	8890	8890	8890	0
142	20240513	162300	53778540	8890	8890	8890	8890	0
143	20240513	162200	53778540	8890	8890	8890	8890	0
144	20240513	162100	53778540	8890	8890	8890	8890	0
145	20240513	162000	53778540	8890	8890	8890	8890	0
146	20240513	161900	53778540	8890	8890	8890	8890	0
147	20240513	161800	53778540	8890	8890	8890	8890	0
148	20240513	161700	53778540	8890	8890	8890	8890	0
149	20240513	161600	53778540	8890	8890	8890	8890	0
150	20240513	161500	53778540	8890	8890	8890	8890	0
151	20240513	161400	53778540	8890	8890	8890	8890	0
152	20240513	161300	53778540	8890	8890	8890	8890	133
153	20240513	161200	53778540	8890	8890	8890	8890	0
154	20240513	161100	53778540	8890	8890	8890	8890	0
155	20240513	161000	53778540	8890	8890	8890	8890	0
156	20240513	160900	53778540	8890	8890	8890	8890	0
157	20240513	160800	53778540	8890	8890	8890	8890	0
158	20240513	160700	53778540	8890	8890	8890	8890	0
159	20240513	160600	53778540	8890	8890	8890	8890	0
160	20240513	160500	53778540	8890	8890	8890	8890	0
161	20240513	160400	53778540	8890	8890	8890	8890	0
162	20240513	160300	53778540	8890	8890	8890	8890	0
163	20240513	160200	53778540	8890	8890	8890	8890	0
164	20240513	160100	53778540	8890	8890	8890	8890	0
165	20240513	160000	53778540	8890	8890	8890	8890	0
166	20240513	155900	53778540	8890	8890	8890	8890	0
167	20240513	155800	53778540	8890	8890	8890	8890	0
168	20240513	155700	53778540	8890	8890	8890	8890	0
169	20240513	155600	53778540	8890	8890	8890	8890	0
170	20240513	155500	53778540	8890	8890	8890	8890	0
171	20240513	155400	53778540	8890	8890	8890	8890	0
172	20240513	155300	53778540	8890	8890	8890	8890	0
173	20240513	155200	53778540	8890	8890	8890	8890	0
174	20240513	155100	53778540	8890	8890	8890	8890	0
175	20240513	155000	53778540	8890	8890	8890	8890	0
176	20240513	154900	53778540	8890	8890	8890	8890	0
177	20240513	154800	53778540	8890	8890	8890	8890	0
178	20240513	154700	53778540	8890	8890	8890	8890	0
179	20240513	154600	53778540	8890	8890	8890	8890	0
180	20240513	154500	53778540	8890	8890	8890	8890	0
181	20240513	154400	53778540	8890	8890	8890	8890	0
182	20240513	154300	53778540	8890	8890	8890	8890	133
183	20240513	154200	53778540	8890	8890	8890	8890	0
184	20240513	154100	53778540	8890	8890	8890	8890	0
185	20240513	154000	53778540	8890	8890	8890	8890	0
186	20240513	153900	53778540	8890	8890	8890	8890	0
187	20240513	153800	53778540	8890	8890	8890	8890	0
188	20240513	153700	53778540	8890	8890	8890	8890	0
189	20240513	153600	53778540	8890	8890	8890	8890	0
190	20240513	153500	53778540	8890	8890	8890	8890	0
191	20240513	153400	53778540	8890	8890	8890	8890	0
192	20240513	153300	53778540	8890	8890	8890	8890	0
193	20240513	153200	53778540	8890	8890	8890	8890	0
194	20240513	153100	53778540	8890	8890	8890	8890	0
195	20240513	153000	53778540	8890	8890	8890	8890	133
196	20240513	152900	52596170	8890	8890	8890	8890	0
197	20240513	152800	52596170	8890	8890	8890	8890	0
198	20240513	152700	52596170	8890	8890	8890	8890	0
199	20240513	152600	52596170	8890	8890	8890	8890	0
200	20240513	152500	52596170	8890	8890	8890	8890	0
201	20240513	152400	52596170	8890	8890	8890	8890	0
202	20240513	152300	52596170	8890	8890	8890	8890	0
203	20240513	152200	52596170	8890	8890	8890	8890	0
204	20240513	152100	52596170	8890	8890	8890	8890	0
205	20240513	152000	52596170	8890	8890	8890	8890	0
206	20240513	151900	52596170	8890	8890	8890	8890	0
207	20240513	151800	52596170	8890	8890	8890	8890	0
208	20240513	151700	52596170	8890	8890	8890	8890	12
209	20240513	151600	52489490	8890	8890	8890	8890	0
210	20240513	151500	52489490	8890	8890	8890	8890	0
211	20240513	151400	52489490	8890	8890	8890	8890	0
212	20240513	151300	52489490	8890	8890	8890	8890	0
213	20240513	151200	52489490	8890	8890	8890	8890	0
214	20240513	151100	52489490	8890	8890	8890	8890	1
215	20240513	151000	52480600	8890	8890	8890	8890	0
216	20240513	150900	52480600	8890	8890	8890	8890	0
217	20240513	150800	52480600	8890	8890	8890	8890	0
218	20240513	150700	52480600	8890	8890	8890	8890	0
219	20240513	150600	52480600	8890	8890	8890	8890	0
220	20240513	150500	52480600	8890	8890	8890	8890	0
221	20240513	150400	52480600	8890	8890	8890	8890	0
222	20240513	150300	52480600	8890	8890	8890	8890	0
223	20240513	150200	52480600	8890	8890	8890	8890	0
224	20240513	150100	52480600	8890	8890	8890	8880	3
225	20240513	150000	52453940	8880	8880	8880	8880	0
226	20240513	145900	52453940	8880	8880	8880	8880	0
227	20240513	145800	52453940	8880	8880	8880	8880	0
228	20240513	145700	52453940	8880	8880	8880	8880	0
229	20240513	145600	52453940	8880	8880	8880	8880	1
230	20240513	145500	52445060	8870	8870	8870	8870	0
231	20240513	145400	52445060	8870	8870	8870	8870	0
232	20240513	145300	52445060	8870	8870	8870	8870	2
233	20240513	145200	52427320	8880	8880	8880	8880	0
234	20240513	145100	52427320	8880	8880	8880	8880	0
235	20240513	145000	52427320	8880	8880	8880	8880	0
236	20240513	144900	52427320	8880	8880	8880	8880	0
237	20240513	144800	52427320	8880	8880	8880	8880	1
238	20240513	144700	52418440	8880	8880	8880	8880	0
239	20240513	144600	52418440	8880	8880	8880	8880	0
240	20240513	144500	52418440	8880	8880	8880	8880	230
241	20240513	144400	50376040	8880	8880	8880	8880	0
242	20240513	144300	50376040	8880	8880	8880	8880	15
243	20240513	144200	50242840	8880	8880	8880	8880	0
244	20240513	144100	50242840	8880	8880	8880	8880	10
245	20240513	144000	50154040	8870	8870	8870	8870	0
246	20240513	143900	50154040	8870	8870	8870	8870	0
247	20240513	143800	50154040	8870	8870	8870	8870	2
248	20240513	143700	50136300	8880	8880	8880	8880	0
249	20240513	143600	50136300	8880	8880	8880	8880	2
250	20240513	143500	50118540	8890	8890	8890	8890	0
251	20240513	143400	50118540	8890	8890	8890	8890	0
252	20240513	143300	50118540	8890	8890	8890	8890	0
253	20240513	143200	50118540	8890	8890	8890	8890	0
254	20240513	143100	50118540	8890	8890	8890	8890	0
255	20240513	143000	50118540	8890	8890	8890	8890	0
256	20240513	142900	50118540	8890	8890	8890	8890	0
257	20240513	142800	50118540	8890	8890	8890	8890	0
258	20240513	142700	50118540	8890	8880	8890	8880	5
259	20240513	142600	50074100	8870	8870	8870	8870	0
260	20240513	142500	50074100	8870	8870	8870	8870	0
261	20240513	142400	50074100	8870	8870	8870	8870	0
262	20240513	142300	50074100	8870	8890	8890	8870	3
263	20240513	142200	50047470	8890	8880	8890	8880	10
264	20240513	142100	49958590	8890	8890	8890	8890	0
265	20240513	142000	49958590	8890	8880	8890	8880	3
266	20240513	141900	49931930	8880	8880	8890	8880	5
267	20240513	141800	49887510	8890	8890	8890	8890	0
268	20240513	141700	49887510	8890	8890	8890	8890	0
269	20240513	141600	49887510	8890	8880	8890	8880	3
270	20240513	141500	49860850	8890	8880	8890	8880	6
271	20240513	141400	49807540	8890	8880	8890	8880	4
272	20240513	141300	49772000	8890	8880	8890	8880	6
273	20240513	141200	49718690	8890	8880	8890	8880	4
274	20240513	141100	49683150	8880	8880	8890	8880	5
275	20240513	141000	49638730	8870	8870	8870	8870	0
276	20240513	140900	49638730	8870	8870	8870	8870	0
277	20240513	140800	49638730	8870	8890	8890	8870	4
278	20240513	140700	49603210	8880	8880	8880	8880	2
279	20240513	140600	49585450	8890	8890	8890	8890	0
280	20240513	140500	49585450	8890	8880	8890	8880	7
281	20240513	140400	49523250	8880	8890	8890	8880	7
282	20240513	140300	49461050	8880	8880	8890	8880	5
283	20240513	140200	49416630	8890	8890	8890	8890	1
284	20240513	140100	49407740	8890	8880	8890	8880	15
285	20240513	140000	49274430	8890	8890	8890	8880	5
286	20240513	135900	49229990	8880	8880	8880	8880	2
287	20240513	135800	49212230	8890	8880	8890	8880	7
288	20240513	135700	49150030	8890	8880	8890	8880	5
289	20240513	135600	49105610	8890	8890	8890	8880	6
290	20240513	135500	49052290	8880	8890	8890	8880	8
291	20240513	135400	48981210	8880	8890	8890	8880	8
292	20240513	135300	48910130	8880	8880	8890	8870	7
293	20240513	135200	48847970	8890	8880	8890	8880	9
294	20240513	135100	48768010	8890	8890	8890	8880	8
295	20240513	135000	48696920	8880	8880	8880	8880	1
296	20240513	134900	48688040	8880	8880	8880	8880	0
297	20240513	134800	48688040	8880	8890	8890	8880	3
298	20240513	134700	48661380	8880	8880	8880	8880	1
299	20240513	134600	48652500	8890	8890	8890	8890	0
300	20240513	134500	48652500	8890	8890	8890	8890	0
301	20240513	134400	48652500	8890	8890	8890	8890	0
302	20240513	134300	48652500	8890	8890	8890	8890	0
303	20240513	134200	48652500	8890	8880	8890	8880	3
304	20240513	134100	48625840	8870	8870	8870	8870	0
305	20240513	134000	48625840	8870	8870	8870	8870	0
306	20240513	133900	48625840	8870	8870	8870	8870	0
307	20240513	133800	48625840	8870	8870	8870	8870	2
308	20240513	133700	48608100	8880	8880	8890	8880	8
309	20240513	133600	48537030	8890	8880	8890	8880	9
310	20240513	133500	48457070	8890	8880	8890	8880	5
311	20240513	133400	48412640	8890	8890	8890	8890	0
312	20240513	133300	48412640	8890	8890	8890	8890	0
313	20240513	133200	48412640	8890	8890	8890	8880	5
314	20240513	133100	48368210	8890	8890	8890	8890	49
315	20240513	133000	47932600	8880	8880	8880	8880	1
316	20240513	132900	47923720	8890	8880	8890	8880	10
317	20240513	132800	47834830	8890	8890	8890	8890	0
318	20240513	132700	47834830	8890	8890	8890	8890	0
319	20240513	132600	47834830	8890	8890	8890	8890	0
320	20240513	132500	47834830	8890	8890	8890	8890	0
321	20240513	132400	47834830	8890	8890	8890	8890	0
322	20240513	132300	47834830	8890	8880	8890	8880	4
323	20240513	132200	47799290	8890	8890	8890	8890	0
324	20240513	132100	47799290	8890	8890	8890	8890	0
325	20240513	132000	47799290	8890	8890	8890	8890	0
326	20240513	131900	47799290	8890	8890	8890	8890	0
327	20240513	131800	47799290	8890	8890	8890	8890	0
328	20240513	131700	47799290	8890	8890	8890	8890	0
329	20240513	131600	47799290	8890	8890	8890	8890	20
330	20240513	131500	47621490	8900	8900	8900	8900	93
331	20240513	131400	46793790	8900	8900	8900	8900	0
332	20240513	131300	46793790	8900	8900	8900	8900	0
333	20240513	131200	46793790	8900	8900	8900	8900	0
334	20240513	131100	46793790	8900	8900	8910	8900	7
335	20240513	131000	46731470	8910	8910	8910	8900	142
336	20240513	130900	45466310	8900	8900	8900	8900	1
337	20240513	130800	45457410	8890	8900	8900	8890	2
338	20240513	130700	45439620	8910	8910	8910	8910	0
339	20240513	130600	45439620	8910	8910	8910	8910	0
340	20240513	130500	45439620	8910	8910	8910	8910	0
341	20240513	130400	45439620	8910	8910	8910	8910	0
342	20240513	130300	45439620	8910	8910	8910	8910	0
343	20240513	130200	45439620	8910	8910	8910	8910	0
344	20240513	130100	45439620	8910	8910	8910	8910	0
345	20240513	130000	45439620	8910	8910	8910	8910	2
346	20240513	125900	45421800	8910	8910	8910	8910	0
347	20240513	125800	45421800	8910	8910	8910	8910	2
348	20240513	125700	45403980	8910	8910	8910	8910	3
349	20240513	125600	45377250	8910	8910	8910	8910	3
350	20240513	125500	45350520	8910	8910	8910	8910	0
351	20240513	125400	45350520	8910	8910	8910	8910	2
352	20240513	125300	45332700	8910	8900	8910	8900	5
353	20240513	125200	45288170	8910	8910	8910	8910	2
354	20240513	125100	45270350	8910	8910	8910	8910	0
355	20240513	125000	45270350	8910	8910	8910	8910	2
356	20240513	124900	45252530	8910	8910	8910	8910	3
357	20240513	124800	45225800	8910	8910	8910	8910	2
358	20240513	124700	45207980	8910	8910	8910	8910	3
359	20240513	124600	45181250	8900	8900	8900	8900	597
360	20240513	124500	39867950	8900	8890	8900	8890	16
361	20240513	124400	39725680	8900	8900	8900	8900	2
362	20240513	124300	39707880	8900	8900	8900	8900	0
363	20240513	124200	39707880	8900	8900	8900	8900	3
364	20240513	124100	39681180	8900	8900	8900	8900	2
365	20240513	124000	39663380	8900	8900	8900	8900	2
366	20240513	123900	39645580	8900	8900	8900	8900	0
367	20240513	123800	39645580	8900	8890	8900	8890	10
368	20240513	123700	39556600	8900	8900	8900	8900	103
369	20240513	123600	38639900	8900	8900	8900	8900	3
370	20240513	123500	38613200	8900	8900	8900	8900	0
371	20240513	123400	38613200	8900	8900	8900	8900	3
372	20240513	123300	38586500	8900	8900	8900	8900	3
373	20240513	123200	38559800	8900	8900	8900	8900	3
374	20240513	123100	38533100	8900	8900	8900	8900	0
375	20240513	123000	38533100	8900	8900	8900	8900	3
376	20240513	122900	38506400	8900	8900	8900	8900	2
377	20240513	122800	38488600	8900	8900	8900	8900	2
378	20240513	122700	38470800	8900	8900	8900	8900	0
379	20240513	122600	38470800	8900	8900	8900	8900	3
380	20240513	122500	38444100	8900	8900	8900	8900	2
381	20240513	122400	38426300	8900	8900	8900	8900	3
382	20240513	122300	38399600	8890	8890	8890	8890	2
383	20240513	122200	38381820	8900	8900	8900	8900	2
384	20240513	122100	38364020	8900	8900	8900	8900	3
385	20240513	122000	38337320	8900	8900	8900	8900	3
386	20240513	121900	38310620	8900	8900	8900	8900	3
387	20240513	121800	38283920	8900	8900	8900	8900	0
388	20240513	121700	38283920	8900	8900	8900	8900	3
389	20240513	121600	38257220	8900	8900	8900	8900	3
390	20240513	121500	38230520	8900	8900	8900	8900	13
391	20240513	121400	38114820	8900	8900	8900	8900	0
392	20240513	121300	38114820	8900	8900	8900	8900	2
393	20240513	121200	38097020	8900	8900	8900	8900	2
394	20240513	121100	38079220	8900	8900	8900	8900	2
395	20240513	121000	38061420	8890	8900	8900	8890	138
396	20240513	120900	36833270	8900	8900	8900	8900	6
397	20240513	120800	36779870	8890	8890	8890	8890	2
398	20240513	120700	36762090	8900	8900	8900	8900	3
399	20240513	120600	36735390	8900	8900	8900	8900	0
400	20240513	120500	36735390	8900	8900	8900	8900	3
401	20240513	120400	36708690	8900	8900	8900	8900	2
402	20240513	120300	36690890	8900	8900	8900	8900	52
403	20240513	120200	36228090	8900	8900	8900	8900	50
404	20240513	120100	35783090	8900	8900	8900	8900	3
405	20240513	120000	35756390	8900	8900	8900	8900	3
406	20240513	115900	35729690	8900	8900	8900	8900	3
407	20240513	115800	35702990	8900	8900	8900	8900	0
408	20240513	115700	35702990	8900	8900	8900	8900	3
409	20240513	115600	35676290	8900	8900	8900	8900	2
410	20240513	115500	35658490	8900	8900	8900	8900	3
411	20240513	115400	35631790	8900	8900	8900	8900	2
412	20240513	115300	35613990	8890	8890	8890	8890	2
413	20240513	115200	35596210	8900	8900	8900	8900	3
414	20240513	115100	35569510	8900	8900	8900	8900	2
415	20240513	115000	35551710	8900	8900	8900	8900	3
416	20240513	114900	35525010	8900	8900	8900	8900	0
417	20240513	114800	35525010	8900	8900	8900	8900	2
418	20240513	114700	35507210	8900	8900	8900	8900	3
419	20240513	114600	35480510	8900	8900	8900	8900	3
420	20240513	114500	35453810	8900	8900	8900	8900	0
421	20240513	114400	35453810	8900	8900	8900	8900	5
422	20240513	114300	35409310	8890	8890	8890	8890	3
423	20240513	114200	35382640	8900	8900	8900	8900	3
424	20240513	114100	35355940	8900	8900	8900	8900	0
425	20240513	114000	35355940	8900	8900	8900	8900	3
426	20240513	113900	35329240	8900	8900	8900	8900	3
427	20240513	113800	35302540	8900	8890	8900	8890	4
428	20240513	113700	35266960	8900	8900	8900	8900	15
429	20240513	113600	35133460	8890	8890	8890	8890	0
430	20240513	113500	35133460	8890	8900	8900	8890	8
431	20240513	113400	35062320	8900	8900	8900	8900	2
432	20240513	113300	35044520	8900	8900	8900	8900	0
433	20240513	113200	35044520	8900	8900	8900	8900	3
434	20240513	113100	35017820	8900	8900	8900	8900	2
435	20240513	113000	35000020	8900	8900	8900	8900	2
436	20240513	112900	34982220	8900	8900	8900	8900	0
437	20240513	112800	34982220	8900	8900	8900	8900	3
438	20240513	112700	34955520	8900	8900	8900	8900	2
439	20240513	112600	34937720	8900	8900	8900	8900	3
440	20240513	112500	34911020	8900	8900	8900	8900	3
441	20240513	112400	34884320	8900	8900	8900	8900	3
442	20240513	112300	34857620	8890	8890	8890	8890	2
443	20240513	112200	34839840	8900	8900	8900	8900	3
444	20240513	112100	34813140	8890	8900	8900	8890	16
445	20240513	112000	34670870	8900	8900	8900	8900	0
446	20240513	111900	34670870	8900	8900	8900	8900	3
447	20240513	111800	34644170	8900	8900	8900	8900	3
448	20240513	111700	34617470	8900	8900	8900	8900	3
449	20240513	111600	34590770	8900	8900	8900	8900	0
450	20240513	111500	34590770	8900	8900	8900	8900	2
451	20240513	111400	34572970	8900	8900	8900	8900	3
452	20240513	111300	34546270	8900	8900	8900	8900	3
453	20240513	111200	34519570	8900	8900	8900	8900	0
454	20240513	111100	34519570	8900	8900	8900	8900	2
455	20240513	111000	34501770	8900	8900	8900	8890	145
456	20240513	110900	33211330	8900	8900	8900	8900	4
457	20240513	110800	33175730	8890	8890	8890	8890	2
458	20240513	110700	33157950	8900	8900	8900	8900	2
459	20240513	110600	33140150	8900	8900	8900	8900	3
460	20240513	110500	33113450	8900	8900	8900	8900	2
461	20240513	110400	33095650	8900	8900	8900	8900	0
462	20240513	110300	33095650	8900	8900	8900	8900	5
463	20240513	110200	33051150	8890	8890	8890	8890	2
464	20240513	110100	33033370	8900	8900	8900	8900	3
465	20240513	110000	33006670	8900	8880	8900	8880	6
466	20240513	105900	32953330	8900	8900	8900	8900	0
467	20240513	105800	32953330	8900	8880	8900	8880	5
468	20240513	105700	32908880	8900	8880	8900	8880	4
469	20240513	105600	32873320	8900	8880	8900	8870	7
470	20240513	105500	32811090	8900	8890	8900	8890	2
471	20240513	105400	32793300	8900	8880	8900	8880	3
472	20240513	105300	32766640	8900	8860	8900	8860	8
473	20240513	105200	32695600	8880	8870	8880	8870	370
474	20240513	105100	29410020	8880	8880	8880	8880	3
475	20240513	105000	29383380	8870	8870	8870	8870	3
476	20240513	104900	29356770	8880	8870	8880	8870	3
477	20240513	104800	29330150	8880	8890	8890	8860	1951
478	20240513	104700	12023510	8900	8900	8900	8900	3
479	20240513	104600	11996810	8900	8900	8900	8900	2
480	20240513	104500	11979010	8900	8900	8900	8900	3
481	20240513	104400	11952310	8900	8900	8900	8900	0
482	20240513	104300	11952310	8900	8900	8900	8900	3
483	20240513	104200	11925610	8900	8900	8900	8900	2
484	20240513	104100	11907810	8900	8900	8900	8900	0
485	20240513	104000	11907810	8900	8900	8900	8900	3
486	20240513	103900	11881110	8890	8890	8890	8890	0
487	20240513	103800	11881110	8890	8890	8890	8890	114
488	20240513	103700	10867650	8900	8900	8900	8900	0
489	20240513	103600	10867650	8900	8900	8900	8900	23
490	20240513	103500	10662950	8900	8900	8900	8900	0
491	20240513	103400	10662950	8900	8900	8900	8900	0
492	20240513	103300	10662950	8900	8900	8900	8900	0
493	20240513	103200	10662950	8900	8900	8900	8900	0
494	20240513	103100	10662950	8900	8900	8900	8900	0
495	20240513	103000	10662950	8900	8900	8900	8900	0
496	20240513	102900	10662950	8900	8900	8900	8900	0
497	20240513	102800	10662950	8900	8900	8900	8900	0
498	20240513	102700	10662950	8900	8900	8900	8900	0
499	20240513	102600	10662950	8900	8900	8900	8900	1
500	20240513	102500	10654050	8890	8890	8890	8890	0
501	20240513	102400	10654050	8890	8890	8890	8890	0
502	20240513	102300	10654050	8890	8890	8890	8890	2
503	20240513	102200	10636270	8900	8900	8900	8900	1
504	20240513	102100	10627370	8900	8900	8900	8900	0
505	20240513	102000	10627370	8900	8900	8900	8900	0
506	20240513	101900	10627370	8900	8900	8900	8900	0
507	20240513	101800	10627370	8900	8900	8900	8900	0
508	20240513	101700	10627370	8900	8900	8900	8900	0
509	20240513	101600	10627370	8900	8900	8900	8900	10
510	20240513	101500	10538370	8890	8890	8890	8890	0
511	20240513	101400	10538370	8890	8890	8890	8890	0
512	20240513	101300	10538370	8890	8890	8890	8890	0
513	20240513	101200	10538370	8890	8890	8890	8890	0
514	20240513	101100	10538370	8890	8890	8890	8890	0
515	20240513	101000	10538370	8890	8900	8900	8890	140
516	20240513	100900	9292430	8890	8890	8890	8890	0
517	20240513	100800	9292430	8890	8890	8890	8890	2
518	20240513	100700	9274650	8900	8900	8900	8900	0
519	20240513	100600	9274650	8900	8900	8900	8900	0
520	20240513	100500	9274650	8900	8900	8900	8900	0
521	20240513	100400	9274650	8900	8900	8900	8890	7
522	20240513	100300	9212360	8900	8900	8900	8900	0
523	20240513	100200	9212360	8900	8900	8900	8900	0
524	20240513	100100	9212360	8900	8900	8900	8900	0
525	20240513	100000	9212360	8900	8900	8900	8900	0
526	20240513	095900	9212360	8900	8900	8900	8900	0
527	20240513	095800	9212360	8900	8900	8900	8900	1
528	20240513	095700	9203460	8890	8890	8890	8890	27
529	20240513	095600	8963430	8890	8890	8890	8890	23
530	20240513	095500	8758960	8890	8890	8890	8890	337
531	20240513	095400	5763030	8900	8900	8900	8900	0
532	20240513	095300	5763030	8900	8900	8900	8900	0
533	20240513	095200	5763030	8900	8900	8900	8900	0
534	20240513	095100	5763030	8900	8900	8900	8900	0
535	20240513	095000	5763030	8900	8900	8900	8900	0
536	20240513	094900	5763030	8900	8900	8900	8900	10
537	20240513	094800	5674030	8890	8890	8890	8890	0
538	20240513	094700	5674030	8890	8890	8890	8890	0
539	20240513	094600	5674030	8890	8890	8890	8890	0
540	20240513	094500	5674030	8890	8890	8890	8890	0
541	20240513	094400	5674030	8890	8900	8900	8890	7
542	20240513	094300	5611790	8900	8900	8900	8900	0
543	20240513	094200	5611790	8900	8900	8900	8900	0
544	20240513	094100	5611790	8900	8900	8900	8900	0
545	20240513	094000	5611790	8900	8900	8900	8900	0
546	20240513	093900	5611790	8900	8900	8900	8900	0
547	20240513	093800	5611790	8900	8900	8900	8900	1
548	20240513	093700	5602890	8900	8900	8900	8900	0
549	20240513	093600	5602890	8900	8900	8900	8900	0
550	20240513	093500	5602890	8900	8900	8900	8900	0
551	20240513	093400	5602890	8900	8900	8900	8900	0
552	20240513	093300	5602890	8900	8900	8900	8900	0
553	20240513	093200	5602890	8900	8900	8900	8900	0
554	20240513	093100	5602890	8900	8900	8900	8900	0
555	20240513	093000	5602890	8900	8900	8900	8900	0
556	20240513	092900	5602890	8900	8900	8900	8900	0
557	20240513	092800	5602890	8900	8900	8900	8900	0
558	20240513	092700	5602890	8900	8900	8900	8900	0
559	20240513	092600	5602890	8900	8900	8900	8900	0
560	20240513	092500	5602890	8900	8900	8900	8900	0
561	20240513	092400	5602890	8900	8900	8900	8900	1
562	20240513	092300	5593990	8890	8890	8890	8890	110
563	20240513	092200	4616090	8890	8890	8890	8890	0
564	20240513	092100	4616090	8890	8900	8900	8890	7
565	20240513	092000	4553850	8900	8890	8900	8890	57
566	20240513	091900	4046590	8900	8890	8900	8890	11
567	20240513	091800	3948740	8890	8890	8900	8890	178
568	20240513	091700	2366300	8900	8900	8900	8900	0
569	20240513	091600	2366300	8900	8900	8900	8900	1
570	20240513	091500	2357400	8900	8900	8900	8900	0
571	20240513	091400	2357400	8900	8900	8900	8900	1
572	20240513	091300	2348500	8900	8900	8900	8900	10
573	20240513	091200	2259500	8900	8900	8900	8900	0
574	20240513	091100	2259500	8900	8900	8900	8900	0
575	20240513	091000	2259500	8900	8900	8900	8890	142
576	20240513	090900	995760	8900	8900	8900	8900	0
577	20240513	090800	995760	8900	8900	8900	8900	0
578	20240513	090700	995760	8900	8900	8900	8900	0
579	20240513	090600	995760	8900	8900	8900	8900	0
580	20240513	090500	995760	8900	8900	8900	8900	0
581	20240513	090400	995760	8900	8900	8900	8900	0
582	20240513	090300	995760	8900	8890	8900	8890	103
583	20240513	090200	79990	8890	8890	8890	8890	0
584	20240513	090100	79990	8890	8890	8890	8890	0
585	20240513	090000	79990	8890	8890	8890	8880	9