KissMeData/004980/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	184300	341875910	8680	8680	8680	8680	5087
3	20240509	184200	341875910	8680	8680	8680	8680	0
4	20240509	184100	341875910	8680	8680	8680	8680	0
5	20240509	184000	341875910	8680	8680	8680	8680	0
6	20240509	183900	341875910	8680	8680	8680	8680	0
7	20240509	183800	341875910	8680	8680	8680	8680	0
8	20240509	183700	341875910	8680	8680	8680	8680	0
9	20240509	183600	341875910	8680	8680	8680	8680	0
10	20240509	183500	341875910	8680	8680	8680	8680	0
11	20240509	183400	341875910	8680	8680	8680	8680	0
12	20240509	183300	341875910	8680	8680	8680	8680	0
13	20240509	183200	341875910	8680	8680	8680	8680	0
14	20240509	183100	341875910	8680	8680	8680	8680	0
15	20240509	183000	341875910	8680	8680	8680	8680	0
16	20240509	182900	341875910	8680	8680	8680	8680	0
17	20240509	182800	341875910	8680	8680	8680	8680	0
18	20240509	182700	341875910	8680	8680	8680	8680	0
19	20240509	182600	341875910	8680	8680	8680	8680	0
20	20240509	182500	341875910	8680	8680	8680	8680	0
21	20240509	182400	341875910	8680	8680	8680	8680	0
22	20240509	182300	341875910	8680	8680	8680	8680	0
23	20240509	182200	341875910	8680	8680	8680	8680	0
24	20240509	182100	341875910	8680	8680	8680	8680	0
25	20240509	182000	341875910	8680	8680	8680	8680	0
26	20240509	181900	341875910	8680	8680	8680	8680	0
27	20240509	181800	341875910	8680	8680	8680	8680	0
28	20240509	181700	341875910	8680	8680	8680	8680	0
29	20240509	181600	341875910	8680	8680	8680	8680	0
30	20240509	181500	341875910	8680	8680	8680	8680	0
31	20240509	181400	341875910	8680	8680	8680	8680	0
32	20240509	181300	341875910	8680	8680	8680	8680	5087
33	20240509	181200	341875910	8680	8680	8680	8680	0
34	20240509	181100	341875910	8680	8680	8680	8680	0
35	20240509	181000	341875910	8680	8680	8680	8680	0
36	20240509	180900	341875910	8680	8680	8680	8680	0
37	20240509	180800	341875910	8680	8680	8680	8680	0
38	20240509	180700	341875910	8680	8680	8680	8680	0
39	20240509	180600	341875910	8680	8680	8680	8680	0
40	20240509	180500	341875910	8680	8680	8680	8680	0
41	20240509	180400	341875910	8680	8680	8680	8680	0
42	20240509	180300	341875910	8680	8680	8680	8680	0
43	20240509	180200	341875910	8680	8680	8680	8680	0
44	20240509	180100	341875910	8680	8680	8680	8680	0
45	20240509	180000	341875910	8680	8680	8680	8680	0
46	20240509	175900	341875910	8680	8680	8680	8680	0
47	20240509	175800	341875910	8680	8680	8680	8680	0
48	20240509	175700	341875910	8680	8680	8680	8680	0
49	20240509	175600	341875910	8680	8680	8680	8680	0
50	20240509	175500	341875910	8680	8680	8680	8680	0
51	20240509	175400	341875910	8680	8680	8680	8680	0
52	20240509	175300	341875910	8680	8680	8680	8680	0
53	20240509	175200	341875910	8680	8680	8680	8680	0
54	20240509	175100	341875910	8680	8680	8680	8680	0
55	20240509	175000	341875910	8680	8680	8680	8680	0
56	20240509	174900	341875910	8680	8680	8680	8680	0
57	20240509	174800	341875910	8680	8680	8680	8680	0
58	20240509	174700	341875910	8680	8680	8680	8680	0
59	20240509	174600	341875910	8680	8680	8680	8680	0
60	20240509	174500	341875910	8680	8680	8680	8680	0
61	20240509	174400	341875910	8680	8680	8680	8680	0
62	20240509	174300	341875910	8680	8680	8680	8680	5087
63	20240509	174200	341875910	8680	8680	8680	8680	0
64	20240509	174100	341875910	8680	8680	8680	8680	0
65	20240509	174000	341875910	8680	8680	8680	8680	0
66	20240509	173900	341875910	8680	8680	8680	8680	0
67	20240509	173800	341875910	8680	8680	8680	8680	0
68	20240509	173700	341875910	8680	8680	8680	8680	0
69	20240509	173600	341875910	8680	8680	8680	8680	0
70	20240509	173500	341875910	8680	8680	8680	8680	0
71	20240509	173400	341875910	8680	8680	8680	8680	0
72	20240509	173300	341875910	8680	8680	8680	8680	0
73	20240509	173200	341875910	8680	8680	8680	8680	0
74	20240509	173100	341875910	8680	8680	8680	8680	0
75	20240509	173000	341875910	8680	8680	8680	8680	0
76	20240509	172900	341875910	8680	8680	8680	8680	0
77	20240509	172800	341875910	8680	8680	8680	8680	0
78	20240509	172700	341875910	8680	8680	8680	8680	0
79	20240509	172600	341875910	8680	8680	8680	8680	0
80	20240509	172500	341875910	8680	8680	8680	8680	0
81	20240509	172400	341875910	8680	8680	8680	8680	0
82	20240509	172300	341875910	8680	8680	8680	8680	0
83	20240509	172200	341875910	8680	8680	8680	8680	0
84	20240509	172100	341875910	8680	8680	8680	8680	0
85	20240509	172000	341875910	8680	8680	8680	8680	0
86	20240509	171900	341875910	8680	8680	8680	8680	0
87	20240509	171800	341875910	8680	8680	8680	8680	0
88	20240509	171700	341875910	8680	8680	8680	8680	0
89	20240509	171600	341875910	8680	8680	8680	8680	0
90	20240509	171500	341875910	8680	8680	8680	8680	0
91	20240509	171400	341875910	8680	8680	8680	8680	0
92	20240509	171300	341875910	8680	8680	8680	8680	5087
93	20240509	171200	341875910	8680	8680	8680	8680	0
94	20240509	171100	341875910	8680	8680	8680	8680	0
95	20240509	171000	341875910	8680	8680	8680	8680	0
96	20240509	170900	341875910	8680	8680	8680	8680	0
97	20240509	170800	341875910	8680	8680	8680	8680	0
98	20240509	170700	341875910	8680	8680	8680	8680	0
99	20240509	170600	341875910	8680	8680	8680	8680	0
100	20240509	170500	341875910	8680	8680	8680	8680	0
101	20240509	170400	341875910	8680	8680	8680	8680	0
102	20240509	170300	341875910	8680	8680	8680	8680	0
103	20240509	170200	341875910	8680	8680	8680	8680	0
104	20240509	170100	341875910	8680	8680	8680	8680	0
105	20240509	170000	341875910	8680	8680	8680	8680	0
106	20240509	165900	341875910	8680	8680	8680	8680	0
107	20240509	165800	341875910	8680	8680	8680	8680	0
108	20240509	165700	341875910	8680	8680	8680	8680	0
109	20240509	165600	341875910	8680	8680	8680	8680	0
110	20240509	165500	341875910	8680	8680	8680	8680	0
111	20240509	165400	341875910	8680	8680	8680	8680	0
112	20240509	165300	341875910	8680	8680	8680	8680	0
113	20240509	165200	341875910	8680	8680	8680	8680	0
114	20240509	165100	341875910	8680	8680	8680	8680	0
115	20240509	165000	341875910	8680	8680	8680	8680	0
116	20240509	164900	341875910	8680	8680	8680	8680	0
117	20240509	164800	341875910	8680	8680	8680	8680	0
118	20240509	164700	341875910	8680	8680	8680	8680	0
119	20240509	164600	341875910	8680	8680	8680	8680	0
120	20240509	164500	341875910	8680	8680	8680	8680	0
121	20240509	164400	341875910	8680	8680	8680	8680	0
122	20240509	164300	341875910	8680	8680	8680	8680	5087
123	20240509	164200	341875910	8680	8680	8680	8680	0
124	20240509	164100	341875910	8680	8680	8680	8680	0
125	20240509	164000	341875910	8680	8680	8680	8680	0
126	20240509	163900	341875910	8680	8680	8680	8680	0
127	20240509	163800	341875910	8680	8680	8680	8680	0
128	20240509	163700	341875910	8680	8680	8680	8680	0
129	20240509	163600	341875910	8680	8680	8680	8680	0
130	20240509	163500	341875910	8680	8680	8680	8680	0
131	20240509	163400	341875910	8680	8680	8680	8680	0
132	20240509	163300	341875910	8680	8680	8680	8680	0
133	20240509	163200	341875910	8680	8680	8680	8680	0
134	20240509	163100	341875910	8680	8680	8680	8680	0
135	20240509	163000	341875910	8680	8680	8680	8680	0
136	20240509	162900	341875910	8680	8680	8680	8680	0
137	20240509	162800	341875910	8680	8680	8680	8680	0
138	20240509	162700	341875910	8680	8680	8680	8680	0
139	20240509	162600	341875910	8680	8680	8680	8680	0
140	20240509	162500	341875910	8680	8680	8680	8680	0
141	20240509	162400	341875910	8680	8680	8680	8680	0
142	20240509	162300	341875910	8680	8680	8680	8680	0
143	20240509	162200	341875910	8680	8680	8680	8680	0
144	20240509	162100	341875910	8680	8680	8680	8680	0
145	20240509	162000	341875910	8680	8680	8680	8680	0
146	20240509	161900	341875910	8680	8680	8680	8680	0
147	20240509	161800	341875910	8680	8680	8680	8680	0
148	20240509	161700	341875910	8680	8680	8680	8680	0
149	20240509	161600	341875910	8680	8680	8680	8680	0
150	20240509	161500	341875910	8680	8680	8680	8680	0
151	20240509	161400	341875910	8680	8680	8680	8680	0
152	20240509	161300	341875910	8680	8680	8680	8680	5087
153	20240509	161200	341875910	8680	8680	8680	8680	0
154	20240509	161100	341875910	8680	8680	8680	8680	0
155	20240509	161000	341875910	8680	8680	8680	8680	0
156	20240509	160900	341875910	8680	8680	8680	8680	0
157	20240509	160800	341875910	8680	8680	8680	8680	0
158	20240509	160700	341875910	8680	8680	8680	8680	0
159	20240509	160600	341875910	8680	8680	8680	8680	0
160	20240509	160500	341875910	8680	8680	8680	8680	0
161	20240509	160400	341875910	8680	8680	8680	8680	0
162	20240509	160300	341875910	8680	8680	8680	8680	0
163	20240509	160200	341875910	8680	8680	8680	8680	0
164	20240509	160100	341875910	8680	8680	8680	8680	0
165	20240509	160000	341875910	8680	8680	8680	8680	0
166	20240509	155900	341875910	8680	8680	8680	8680	0
167	20240509	155800	341875910	8680	8680	8680	8680	0
168	20240509	155700	341875910	8680	8680	8680	8680	0
169	20240509	155600	341875910	8680	8680	8680	8680	0
170	20240509	155500	341875910	8680	8680	8680	8680	0
171	20240509	155400	341875910	8680	8680	8680	8680	0
172	20240509	155300	341875910	8680	8680	8680	8680	0
173	20240509	155200	341875910	8680	8680	8680	8680	0
174	20240509	155100	341875910	8680	8680	8680	8680	0
175	20240509	155000	341875910	8680	8680	8680	8680	0
176	20240509	154900	341875910	8680	8680	8680	8680	0
177	20240509	154800	341875910	8680	8680	8680	8680	0
178	20240509	154700	341875910	8680	8680	8680	8680	0
179	20240509	154600	341875910	8680	8680	8680	8680	0
180	20240509	154500	341875910	8680	8680	8680	8680	0
181	20240509	154400	341875910	8680	8680	8680	8680	0
182	20240509	154300	341875910	8680	8680	8680	8680	5087
183	20240509	154200	341875910	8680	8680	8680	8680	0
184	20240509	154100	341875910	8680	8680	8680	8680	0
185	20240509	154000	341875910	8680	8680	8680	8680	0
186	20240509	153900	341875910	8680	8680	8680	8680	0
187	20240509	153800	341875910	8680	8680	8680	8680	0
188	20240509	153700	341875910	8680	8680	8680	8680	0
189	20240509	153600	341875910	8680	8680	8680	8680	0
190	20240509	153500	341875910	8680	8680	8680	8680	0
191	20240509	153400	341875910	8680	8680	8680	8680	0
192	20240509	153300	341875910	8680	8680	8680	8680	0
193	20240509	153200	341875910	8680	8680	8680	8680	0
194	20240509	153100	341875910	8680	8680	8680	8680	0
195	20240509	153000	341875910	8680	8680	8680	8680	5087
196	20240509	152900	297720750	8690	8690	8690	8690	0
197	20240509	152800	297720750	8690	8690	8690	8690	0
198	20240509	152700	297720750	8690	8690	8690	8690	0
199	20240509	152600	297720750	8690	8690	8690	8690	0
200	20240509	152500	297720750	8690	8690	8690	8690	0
201	20240509	152400	297720750	8690	8690	8690	8690	0
202	20240509	152300	297720750	8690	8690	8690	8690	0
203	20240509	152200	297720750	8690	8690	8690	8690	0
204	20240509	152100	297720750	8690	8690	8690	8690	0
205	20240509	152000	297720750	8690	8690	8690	8690	0
206	20240509	151900	297720750	8690	8650	8690	8650	1176
207	20240509	151800	287521980	8670	8670	8670	8670	7
208	20240509	151700	287461290	8670	8670	8670	8670	0
209	20240509	151600	287461290	8670	8670	8670	8670	6
210	20240509	151500	287409270	8670	8670	8670	8670	0
211	20240509	151400	287409270	8670	8650	8670	8650	251
212	20240509	151300	285235880	8650	8650	8650	8650	15
213	20240509	151200	285106130	8670	8670	8670	8670	0
214	20240509	151100	285106130	8670	8650	8670	8650	179
215	20240509	151000	283556150	8650	8650	8650	8650	58
216	20240509	150900	283054450	8660	8660	8660	8660	1
217	20240509	150800	283045790	8660	8650	8660	8650	304
218	20240509	150700	280416090	8650	8650	8650	8650	16
219	20240509	150600	280277690	8670	8670	8670	8670	0
220	20240509	150500	280277690	8670	8670	8670	8670	57
221	20240509	150400	279783500	8670	8670	8670	8670	12
222	20240509	150300	279679460	8660	8660	8660	8660	0
223	20240509	150200	279679460	8660	8660	8660	8660	22
224	20240509	150100	279488940	8650	8650	8650	8650	2
225	20240509	150000	279471640	8660	8660	8660	8660	1
226	20240509	145900	279462980	8650	8650	8650	8650	0
227	20240509	145800	279462980	8650	8650	8650	8650	0
228	20240509	145700	279462980	8650	8650	8650	8650	100
229	20240509	145600	278597980	8650	8650	8650	8650	0
230	20240509	145500	278597980	8650	8650	8650	8650	0
231	20240509	145400	278597980	8650	8650	8650	8650	0
232	20240509	145300	278597980	8650	8650	8650	8650	0
233	20240509	145200	278597980	8650	8650	8650	8650	0
234	20240509	145100	278597980	8650	8650	8650	8650	0
235	20240509	145000	278597980	8650	8650	8650	8650	0
236	20240509	144900	278597980	8650	8650	8650	8650	0
237	20240509	144800	278597980	8650	8650	8650	8650	0
238	20240509	144700	278597980	8650	8660	8660	8650	1004
239	20240509	144600	269913360	8660	8660	8660	8660	0
240	20240509	144500	269913360	8660	8660	8660	8660	0
241	20240509	144400	269913360	8660	8660	8660	8660	12
242	20240509	144300	269809440	8660	8660	8660	8660	35
243	20240509	144200	269506340	8650	8650	8650	8650	0
244	20240509	144100	269506340	8650	8660	8660	8650	8
245	20240509	144000	269437090	8660	8660	8660	8660	0
246	20240509	143900	269437090	8660	8660	8660	8660	11
247	20240509	143800	269341830	8660	8650	8660	8650	143
248	20240509	143700	268103460	8660	8660	8660	8660	0
249	20240509	143600	268103460	8660	8660	8660	8660	0
250	20240509	143500	268103460	8660	8660	8660	8660	85
251	20240509	143400	267367360	8650	8650	8650	8650	0
252	20240509	143300	267367360	8650	8650	8650	8650	0
253	20240509	143200	267367360	8650	8650	8650	8650	0
254	20240509	143100	267367360	8650	8650	8650	8650	0
255	20240509	143000	267367360	8650	8650	8650	8650	112
256	20240509	142900	266398560	8660	8660	8660	8660	0
257	20240509	142800	266398560	8660	8660	8660	8660	0
258	20240509	142700	266398560	8660	8660	8660	8660	297
259	20240509	142600	263826540	8650	8650	8650	8650	0
260	20240509	142500	263826540	8650	8660	8660	8650	55
261	20240509	142400	263350740	8660	8660	8660	8660	1
262	20240509	142300	263342080	8660	8660	8660	8660	0
263	20240509	142200	263342080	8660	8660	8660	8660	0
264	20240509	142100	263342080	8660	8660	8660	8660	0
265	20240509	142000	263342080	8660	8660	8660	8660	0
266	20240509	141900	263342080	8660	8660	8660	8660	0
267	20240509	141800	263342080	8660	8660	8660	8660	0
268	20240509	141700	263342080	8660	8660	8660	8660	0
269	20240509	141600	263342080	8660	8660	8660	8660	50
270	20240509	141500	262909080	8670	8670	8670	8670	0
271	20240509	141400	262909080	8670	8670	8670	8670	0
272	20240509	141300	262909080	8670	8670	8670	8670	0
273	20240509	141200	262909080	8670	8670	8670	8670	9
274	20240509	141100	262831050	8650	8650	8650	8650	0
275	20240509	141000	262831050	8650	8650	8650	8650	0
276	20240509	140900	262831050	8650	8660	8660	8650	125
277	20240509	140800	261748600	8660	8660	8660	8660	0
278	20240509	140700	261748600	8660	8660	8660	8660	4
279	20240509	140600	261713960	8660	8660	8660	8660	0
280	20240509	140500	261713960	8660	8660	8660	8660	0
281	20240509	140400	261713960	8660	8660	8660	8660	0
282	20240509	140300	261713960	8660	8660	8660	8660	293
283	20240509	140200	259176580	8650	8650	8650	8650	7
284	20240509	140100	259116030	8640	8640	8640	8640	5
285	20240509	140000	259072830	8650	8650	8650	8650	110
286	20240509	135900	258121330	8650	8650	8650	8640	432
287	20240509	135800	254386990	8640	8650	8650	8640	32
288	20240509	135700	254110490	8650	8650	8650	8650	0
289	20240509	135600	254110490	8650	8660	8660	8650	2648
290	20240509	135500	231183160	8670	8670	8670	8670	0
291	20240509	135400	231183160	8670	8670	8670	8670	0
292	20240509	135300	231183160	8670	8670	8670	8670	0
293	20240509	135200	231183160	8670	8670	8670	8670	0
294	20240509	135100	231183160	8670	8670	8670	8670	10
295	20240509	135000	231096460	8670	8670	8670	8670	0
296	20240509	134900	231096460	8670	8670	8670	8670	0
297	20240509	134800	231096460	8670	8670	8670	8670	10
298	20240509	134700	231009760	8670	8670	8670	8670	40
299	20240509	134600	230662960	8670	8670	8670	8670	100
300	20240509	134500	229795960	8670	8660	8670	8660	17
301	20240509	134400	229648680	8650	8650	8650	8650	0
302	20240509	134300	229648680	8650	8650	8650	8650	15
303	20240509	134200	229518930	8660	8660	8660	8660	0
304	20240509	134100	229518930	8660	8660	8660	8660	0
305	20240509	134000	229518930	8660	8660	8660	8660	35
306	20240509	133900	229215830	8660	8660	8660	8660	1072
307	20240509	133800	219932310	8670	8670	8670	8670	0
308	20240509	133700	219932310	8670	8670	8670	8670	0
309	20240509	133600	219932310	8670	8670	8670	8670	1
310	20240509	133500	219923640	8670	8670	8670	8670	0
311	20240509	133400	219923640	8670	8670	8670	8670	0
312	20240509	133300	219923640	8670	8670	8670	8670	0
313	20240509	133200	219923640	8670	8670	8670	8670	2
314	20240509	133100	219906300	8670	8670	8670	8670	8
315	20240509	133000	219836940	8670	8670	8670	8670	0
316	20240509	132900	219836940	8670	8670	8670	8670	57
317	20240509	132800	219342750	8660	8660	8660	8660	0
318	20240509	132700	219342750	8660	8660	8660	8660	0
319	20240509	132600	219342750	8660	8660	8660	8660	0
320	20240509	132500	219342750	8660	8660	8660	8660	250
321	20240509	132400	217177750	8670	8670	8670	8670	0
322	20240509	132300	217177750	8670	8660	8670	8660	40
323	20240509	132200	216831250	8670	8670	8670	8670	6
324	20240509	132100	216779230	8670	8670	8670	8670	0
325	20240509	132000	216779230	8670	8670	8670	8670	0
326	20240509	131900	216779230	8670	8670	8670	8670	0
327	20240509	131800	216779230	8670	8670	8670	8670	0
328	20240509	131700	216779230	8670	8670	8670	8670	0
329	20240509	131600	216779230	8670	8670	8670	8670	0
330	20240509	131500	216779230	8670	8670	8670	8670	0
331	20240509	131400	216779230	8670	8670	8670	8670	6
332	20240509	131300	216727210	8670	8670	8670	8670	0
333	20240509	131200	216727210	8670	8670	8670	8670	100
334	20240509	131100	215860210	8670	8670	8670	8670	0
335	20240509	131000	215860210	8670	8680	8680	8670	51
336	20240509	130900	215418030	8670	8670	8670	8670	0
337	20240509	130800	215418030	8670	8670	8670	8670	0
338	20240509	130700	215418030	8670	8670	8670	8670	73
339	20240509	130600	214785120	8670	8670	8670	8670	11
340	20240509	130500	214689750	8670	8670	8670	8670	0
341	20240509	130400	214689750	8670	8670	8670	8670	0
342	20240509	130300	214689750	8670	8670	8670	8670	0
343	20240509	130200	214689750	8670	8670	8670	8670	0
344	20240509	130100	214689750	8670	8670	8670	8670	4
345	20240509	130000	214655070	8660	8660	8660	8660	0
346	20240509	125900	214655070	8660	8660	8660	8660	0
347	20240509	125800	214655070	8660	8660	8660	8660	0
348	20240509	125700	214655070	8660	8660	8660	8660	200
349	20240509	125600	212923070	8660	8660	8660	8660	0
350	20240509	125500	212923070	8660	8660	8660	8660	7
351	20240509	125400	212862450	8660	8660	8660	8660	5
352	20240509	125300	212819150	8670	8670	8670	8670	0
353	20240509	125200	212819150	8670	8670	8670	8670	0
354	20240509	125100	212819150	8670	8670	8670	8670	0
355	20240509	125000	212819150	8670	8670	8670	8670	4
356	20240509	124900	212784470	8670	8670	8680	8670	20
357	20240509	124800	212611060	8660	8660	8660	8660	0
358	20240509	124700	212611060	8660	8660	8660	8660	0
359	20240509	124600	212611060	8660	8660	8660	8660	0
360	20240509	124500	212611060	8660	8660	8660	8660	0
361	20240509	124400	212611060	8660	8660	8660	8660	0
362	20240509	124300	212611060	8660	8660	8660	8660	1
363	20240509	124200	212602400	8650	8650	8650	8650	0
364	20240509	124100	212602400	8650	8650	8650	8650	0
365	20240509	124000	212602400	8650	8650	8650	8650	242
366	20240509	123900	210509100	8650	8650	8650	8650	1968
367	20240509	123800	193485900	8660	8660	8660	8660	0
368	20240509	123700	193485900	8660	8660	8660	8660	0
369	20240509	123600	193485900	8660	8660	8660	8660	14
370	20240509	123500	193364660	8650	8650	8650	8650	0
371	20240509	123400	193364660	8650	8650	8650	8650	0
372	20240509	123300	193364660	8650	8660	8660	8650	589
373	20240509	123200	188265660	8670	8670	8670	8670	10
374	20240509	123100	188178960	8670	8670	8670	8670	0
375	20240509	123000	188178960	8670	8680	8680	8670	136
376	20240509	122900	186999790	8690	8690	8690	8690	0
377	20240509	122800	186999790	8690	8690	8690	8690	0
378	20240509	122700	186999790	8690	8680	8690	8680	401
379	20240509	122600	183519100	8680	8680	8680	8680	0
380	20240509	122500	183519100	8680	8680	8680	8680	26
381	20240509	122400	183293420	8680	8680	8680	8680	0
382	20240509	122300	183293420	8680	8670	8680	8670	32
383	20240509	122200	183015830	8670	8670	8670	8670	0
384	20240509	122100	183015830	8670	8670	8670	8670	0
385	20240509	122000	183015830	8670	8670	8670	8670	20
386	20240509	121900	182842430	8660	8660	8660	8660	0
387	20240509	121800	182842430	8660	8660	8660	8660	0
388	20240509	121700	182842430	8660	8660	8660	8660	0
389	20240509	121600	182842430	8660	8660	8660	8660	0
390	20240509	121500	182842430	8660	8660	8660	8660	0
391	20240509	121400	182842430	8660	8660	8660	8660	0
392	20240509	121300	182842430	8660	8660	8660	8660	0
393	20240509	121200	182842430	8660	8660	8660	8660	1
394	20240509	121100	182833770	8670	8670	8670	8670	0
395	20240509	121000	182833770	8670	8670	8670	8670	0
396	20240509	120900	182833770	8670	8670	8670	8670	1
397	20240509	120800	182825100	8670	8670	8670	8670	1
398	20240509	120700	182816430	8670	8670	8670	8670	10
399	20240509	120600	182729730	8670	8670	8670	8670	0
400	20240509	120500	182729730	8670	8670	8670	8670	0
401	20240509	120400	182729730	8670	8670	8670	8670	20
402	20240509	120300	182556330	8670	8670	8670	8670	0
403	20240509	120200	182556330	8670	8670	8670	8670	0
404	20240509	120100	182556330	8670	8670	8670	8670	0
405	20240509	120000	182556330	8670	8660	8670	8660	156
406	20240509	115900	181205350	8660	8660	8660	8660	0
407	20240509	115800	181205350	8660	8660	8660	8660	0
408	20240509	115700	181205350	8660	8660	8660	8660	0
409	20240509	115600	181205350	8660	8660	8660	8660	0
410	20240509	115500	181205350	8660	8660	8660	8660	1
411	20240509	115400	181196690	8660	8660	8660	8660	0
412	20240509	115300	181196690	8660	8660	8660	8660	0
413	20240509	115200	181196690	8660	8660	8660	8660	157
414	20240509	115100	179837070	8660	8660	8660	8660	5
415	20240509	115000	179793770	8660	8660	8660	8660	0
416	20240509	114900	179793770	8660	8660	8660	8660	0
417	20240509	114800	179793770	8660	8670	8670	8660	10
418	20240509	114700	179707150	8670	8670	8670	8670	0
419	20240509	114600	179707150	8670	8670	8670	8670	0
420	20240509	114500	179707150	8670	8670	8670	8670	0
421	20240509	114400	179707150	8670	8680	8680	8670	3
422	20240509	114300	179681120	8680	8680	8680	8680	0
423	20240509	114200	179681120	8680	8680	8680	8680	0
424	20240509	114100	179681120	8680	8680	8680	8680	0
425	20240509	114000	179681120	8680	8680	8680	8680	0
426	20240509	113900	179681120	8680	8680	8680	8680	0
427	20240509	113800	179681120	8680	8680	8680	8680	0
428	20240509	113700	179681120	8680	8680	8680	8680	0
429	20240509	113600	179681120	8680	8680	8680	8680	0
430	20240509	113500	179681120	8680	8680	8680	8680	12
431	20240509	113400	179576960	8680	8680	8680	8680	0
432	20240509	113300	179576960	8680	8680	8680	8680	0
433	20240509	113200	179576960	8680	8680	8680	8680	0
434	20240509	113100	179576960	8680	8680	8680	8680	0
435	20240509	113000	179576960	8680	8680	8680	8680	0
436	20240509	112900	179576960	8680	8680	8680	8680	0
437	20240509	112800	179576960	8680	8680	8680	8680	0
438	20240509	112700	179576960	8680	8680	8680	8680	24
439	20240509	112600	179368640	8680	8680	8680	8680	0
440	20240509	112500	179368640	8680	8680	8680	8680	1
441	20240509	112400	179359960	8670	8670	8670	8670	0
442	20240509	112300	179359960	8670	8670	8670	8670	0
443	20240509	112200	179359960	8670	8670	8670	8670	0
444	20240509	112100	179359960	8670	8670	8670	8670	2
445	20240509	112000	179342620	8670	8670	8670	8670	4
446	20240509	111900	179307940	8690	8690	8690	8690	1
447	20240509	111800	179299250	8680	8680	8680	8680	0
448	20240509	111700	179299250	8680	8680	8680	8680	0
449	20240509	111600	179299250	8680	8680	8680	8680	0
450	20240509	111500	179299250	8680	8680	8680	8680	0
451	20240509	111400	179299250	8680	8680	8680	8680	3
452	20240509	111300	179273210	8660	8660	8660	8660	0
453	20240509	111200	179273210	8660	8660	8660	8660	0
454	20240509	111100	179273210	8660	8660	8660	8660	400
455	20240509	111000	175809210	8660	8670	8670	8660	50
456	20240509	110900	175376140	8690	8690	8690	8690	42
457	20240509	110800	175011160	8670	8670	8670	8670	0
458	20240509	110700	175011160	8670	8670	8670	8670	0
459	20240509	110600	175011160	8670	8670	8670	8670	0
460	20240509	110500	175011160	8670	8670	8670	8670	0
461	20240509	110400	175011160	8670	8670	8670	8670	0
462	20240509	110300	175011160	8670	8670	8670	8670	0
463	20240509	110200	175011160	8670	8670	8670	8670	0
464	20240509	110100	175011160	8670	8670	8670	8670	22
465	20240509	110000	174820420	8680	8680	8680	8680	0
466	20240509	105900	174820420	8680	8680	8680	8680	0
467	20240509	105800	174820420	8680	8680	8680	8680	0
468	20240509	105700	174820420	8680	8680	8680	8680	0
469	20240509	105600	174820420	8680	8680	8680	8680	100
470	20240509	105500	173952420	8690	8690	8690	8690	5
471	20240509	105400	173908970	8690	8690	8690	8690	0
472	20240509	105300	173908970	8690	8690	8690	8690	0
473	20240509	105200	173908970	8690	8690	8690	8690	30
474	20240509	105100	173648270	8690	8690	8690	8690	0
475	20240509	105000	173648270	8690	8690	8690	8690	35
476	20240509	104900	173344120	8690	8690	8690	8690	1
477	20240509	104800	173335430	8680	8680	8680	8680	1
478	20240509	104700	173326750	8680	8680	8680	8680	100
479	20240509	104600	172458750	8660	8660	8660	8660	0
480	20240509	104500	172458750	8660	8660	8660	8660	1
481	20240509	104400	172450090	8650	8650	8650	8650	0
482	20240509	104300	172450090	8650	8650	8650	8650	0
483	20240509	104200	172450090	8650	8650	8650	8650	0
484	20240509	104100	172450090	8650	8650	8650	8650	0
485	20240509	104000	172450090	8650	8650	8650	8650	0
486	20240509	103900	172450090	8650	8650	8650	8650	0
487	20240509	103800	172450090	8650	8650	8650	8650	0
488	20240509	103700	172450090	8650	8650	8650	8650	0
489	20240509	103600	172450090	8650	8650	8650	8650	0
490	20240509	103500	172450090	8650	8690	8690	8650	3038
491	20240509	103400	146149920	8690	8690	8690	8690	0
492	20240509	103300	146149920	8690	8690	8690	8690	0
493	20240509	103200	146149920	8690	8690	8690	8690	0
494	20240509	103100	146149920	8690	8690	8690	8690	1
495	20240509	103000	146141230	8690	8690	8690	8690	50
496	20240509	102900	145706730	8690	8690	8690	8690	10
497	20240509	102800	145619830	8700	8700	8700	8700	0
498	20240509	102700	145619830	8700	8700	8700	8700	0
499	20240509	102600	145619830	8700	8700	8700	8700	0
500	20240509	102500	145619830	8700	8700	8700	8700	126
501	20240509	102400	144523630	8700	8700	8700	8700	13
502	20240509	102300	144410530	8700	8700	8700	8700	50
503	20240509	102200	143975530	8700	8700	8700	8700	0
504	20240509	102100	143975530	8700	8700	8700	8700	71
505	20240509	102000	143357830	8700	8700	8700	8700	2
506	20240509	101900	143340430	8700	8700	8700	8700	19
507	20240509	101800	143175130	8700	8700	8700	8700	0
508	20240509	101700	143175130	8700	8700	8700	8700	0
509	20240509	101600	143175130	8700	8710	8710	8700	104
510	20240509	101500	142270250	8700	8690	8700	8690	24
511	20240509	101400	142061480	8700	8690	8700	8690	258
512	20240509	101300	139819450	8670	8670	8670	8670	0
513	20240509	101200	139819450	8670	8670	8670	8670	0
514	20240509	101100	139819450	8670	8670	8670	8670	0
515	20240509	101000	139819450	8670	8670	8670	8670	0
516	20240509	100900	139819450	8670	8670	8670	8670	3
517	20240509	100800	139793440	8670	8670	8670	8670	0
518	20240509	100700	139793440	8670	8670	8670	8670	3
519	20240509	100600	139767430	8670	8670	8670	8670	3
520	20240509	100500	139741420	8660	8660	8660	8660	0
521	20240509	100400	139741420	8660	8660	8660	8660	1400
522	20240509	100300	127617420	8660	8660	8660	8660	115
523	20240509	100200	126621520	8670	8670	8670	8670	1830
524	20240509	100100	110755420	8670	8670	8670	8670	201
525	20240509	100000	109012750	8670	8670	8670	8670	4
526	20240509	095900	108978070	8670	8710	8710	8670	57
527	20240509	095800	108483120	8670	8670	8670	8670	1000
528	20240509	095700	99813120	8710	8680	8710	8680	33
529	20240509	095600	99526020	8670	8670	8670	8670	0
530	20240509	095500	99526020	8670	8670	8670	8670	51
531	20240509	095400	99083850	8660	8660	8660	8660	0
532	20240509	095300	99083850	8660	8660	8660	8660	100
533	20240509	095200	98217850	8710	8710	8710	8710	1
534	20240509	095100	98209140	8710	8710	8710	8710	1
535	20240509	095000	98200430	8650	8650	8650	8650	0
536	20240509	094900	98200430	8650	8660	8660	8650	500
537	20240509	094800	93873690	8650	8650	8650	8650	0
538	20240509	094700	93873690	8650	8660	8660	8650	500
539	20240509	094600	89544420	8660	8660	8660	8660	540
540	20240509	094500	84868020	8720	8660	8720	8660	111
541	20240509	094400	83906700	8660	8700	8720	8660	441
542	20240509	094300	80075580	8700	8660	8700	8660	193
543	20240509	094200	78404010	8650	8700	8700	8650	2621
544	20240509	094100	55686890	8700	8690	8700	8690	4
545	20240509	094000	55652120	8690	8690	8690	8690	0
546	20240509	093900	55652120	8690	8690	8690	8690	5
547	20240509	093800	55608670	8700	8700	8700	8700	79
548	20240509	093700	54921370	8690	8690	8690	8690	0
549	20240509	093600	54921370	8690	8690	8690	8690	44
550	20240509	093500	54539010	8700	8700	8700	8700	1
551	20240509	093400	54530310	8690	8690	8690	8690	0
552	20240509	093300	54530310	8690	8690	8690	8690	0
553	20240509	093200	54530310	8690	8700	8700	8690	200
554	20240509	093100	52791810	8700	8700	8700	8700	55
555	20240509	093000	52313310	8700	8690	8700	8690	78
556	20240509	092900	51635480	8680	8690	8690	8680	506
557	20240509	092800	47242550	8690	8690	8690	8690	0
558	20240509	092700	47242550	8690	8690	8690	8690	50
559	20240509	092600	46808050	8700	8700	8700	8700	79
560	20240509	092500	46120750	8700	8700	8700	8700	110
561	20240509	092400	45163750	8700	8730	8730	8700	25
562	20240509	092300	44946100	8740	8740	8740	8740	0
563	20240509	092200	44946100	8740	8740	8740	8740	200
564	20240509	092100	43198100	8750	8740	8750	8740	103
565	20240509	092000	42297850	8740	8710	8740	8710	200
566	20240509	091900	40552850	8710	8700	8710	8700	8
567	20240509	091800	40483230	8700	8680	8700	8680	11
568	20240509	091700	40387730	8690	8690	8690	8680	105
569	20240509	091600	39475570	8690	8690	8690	8680	167
570	20240509	091500	38025340	8690	8690	8690	8690	4
571	20240509	091400	37990580	8690	8690	8690	8690	3
572	20240509	091300	37964510	8690	8690	8690	8690	252
573	20240509	091200	35774630	8690	8690	8690	8690	50
574	20240509	091100	35340130	8700	8710	8710	8700	817
575	20240509	091000	28229960	8720	8720	8720	8720	103
576	20240509	090900	27331800	8710	8710	8710	8710	274
577	20240509	090800	24945260	8700	8710	8710	8700	42
578	20240509	090700	24579760	8710	8710	8710	8700	427
579	20240509	090600	20860800	8710	8710	8710	8710	15
580	20240509	090500	20730150	8710	8710	8710	8710	14
581	20240509	090400	20608210	8710	8710	8710	8710	394
582	20240509	090300	17176470	8710	8720	8720	8710	3
583	20240509	090200	17150330	8710	8710	8710	8710	0
584	20240509	090100	17150330	8710	8730	8730	8710	1384
585	20240509	090000	5088210	8750	8720	8750	8720	382