KissMeData/046890/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	192700	733277890	9770	9770	9770	9770	2153
3	20240513	192600	733277890	9770	9770	9770	9770	0
4	20240513	192500	733277890	9770	9770	9770	9770	0
5	20240513	192400	733277890	9770	9770	9770	9770	0
6	20240513	192300	733277890	9770	9770	9770	9770	0
7	20240513	192200	733277890	9770	9770	9770	9770	0
8	20240513	192100	733277890	9770	9770	9770	9770	0
9	20240513	192000	733277890	9770	9770	9770	9770	0
10	20240513	191900	733277890	9770	9770	9770	9770	0
11	20240513	191800	733277890	9770	9770	9770	9770	0
12	20240513	191700	733277890	9770	9770	9770	9770	0
13	20240513	191600	733277890	9770	9770	9770	9770	0
14	20240513	191500	733277890	9770	9770	9770	9770	0
15	20240513	191400	733277890	9770	9770	9770	9770	0
16	20240513	191300	733277890	9770	9770	9770	9770	0
17	20240513	191200	733277890	9770	9770	9770	9770	0
18	20240513	191100	733277890	9770	9770	9770	9770	0
19	20240513	191000	733277890	9770	9770	9770	9770	0
20	20240513	190900	733277890	9770	9770	9770	9770	0
21	20240513	190800	733277890	9770	9770	9770	9770	0
22	20240513	190700	733277890	9770	9770	9770	9770	0
23	20240513	190600	733277890	9770	9770	9770	9770	0
24	20240513	190500	733277890	9770	9770	9770	9770	0
25	20240513	190400	733277890	9770	9770	9770	9770	0
26	20240513	190300	733277890	9770	9770	9770	9770	0
27	20240513	190200	733277890	9770	9770	9770	9770	0
28	20240513	190100	733277890	9770	9770	9770	9770	0
29	20240513	190000	733277890	9770	9770	9770	9770	0
30	20240513	185900	733277890	9770	9770	9770	9770	0
31	20240513	185800	733277890	9770	9770	9770	9770	0
32	20240513	185700	733277890	9770	9770	9770	9770	2153
33	20240513	185600	733277890	9770	9770	9770	9770	0
34	20240513	185500	733277890	9770	9770	9770	9770	0
35	20240513	185400	733277890	9770	9770	9770	9770	0
36	20240513	185300	733277890	9770	9770	9770	9770	0
37	20240513	185200	733277890	9770	9770	9770	9770	0
38	20240513	185100	733277890	9770	9770	9770	9770	0
39	20240513	185000	733277890	9770	9770	9770	9770	0
40	20240513	184900	733277890	9770	9770	9770	9770	0
41	20240513	184800	733277890	9770	9770	9770	9770	0
42	20240513	184700	733277890	9770	9770	9770	9770	0
43	20240513	184600	733277890	9770	9770	9770	9770	0
44	20240513	184500	733277890	9770	9770	9770	9770	0
45	20240513	184400	733277890	9770	9770	9770	9770	0
46	20240513	184300	733277890	9770	9770	9770	9770	0
47	20240513	184200	733277890	9770	9770	9770	9770	0
48	20240513	184100	733277890	9770	9770	9770	9770	0
49	20240513	184000	733277890	9770	9770	9770	9770	0
50	20240513	183900	733277890	9770	9770	9770	9770	0
51	20240513	183800	733277890	9770	9770	9770	9770	0
52	20240513	183700	733277890	9770	9770	9770	9770	0
53	20240513	183600	733277890	9770	9770	9770	9770	0
54	20240513	183500	733277890	9770	9770	9770	9770	0
55	20240513	183400	733277890	9770	9770	9770	9770	0
56	20240513	183300	733277890	9770	9770	9770	9770	0
57	20240513	183200	733277890	9770	9770	9770	9770	0
58	20240513	183100	733277890	9770	9770	9770	9770	0
59	20240513	183000	733277890	9770	9770	9770	9770	0
60	20240513	182900	733277890	9770	9770	9770	9770	0
61	20240513	182800	733277890	9770	9770	9770	9770	0
62	20240513	182700	733277890	9770	9770	9770	9770	2153
63	20240513	182600	733277890	9770	9770	9770	9770	0
64	20240513	182500	733277890	9770	9770	9770	9770	0
65	20240513	182400	733277890	9770	9770	9770	9770	0
66	20240513	182300	733277890	9770	9770	9770	9770	0
67	20240513	182200	733277890	9770	9770	9770	9770	0
68	20240513	182100	733277890	9770	9770	9770	9770	0
69	20240513	182000	733277890	9770	9770	9770	9770	0
70	20240513	181900	733277890	9770	9770	9770	9770	0
71	20240513	181800	733277890	9770	9770	9770	9770	0
72	20240513	181700	733277890	9770	9770	9770	9770	0
73	20240513	181600	733277890	9770	9770	9770	9770	0
74	20240513	181500	733277890	9770	9770	9770	9770	0
75	20240513	181400	733277890	9770	9770	9770	9770	0
76	20240513	181300	733277890	9770	9770	9770	9770	0
77	20240513	181200	733277890	9770	9770	9770	9770	0
78	20240513	181100	733277890	9770	9770	9770	9770	0
79	20240513	181000	733277890	9770	9770	9770	9770	0
80	20240513	180900	733277890	9770	9770	9770	9770	0
81	20240513	180800	733277890	9770	9770	9770	9770	0
82	20240513	180700	733277890	9770	9770	9770	9770	0
83	20240513	180600	733277890	9770	9770	9770	9770	0
84	20240513	180500	733277890	9770	9770	9770	9770	0
85	20240513	180400	733277890	9770	9770	9770	9770	0
86	20240513	180300	733277890	9770	9770	9770	9770	0
87	20240513	180200	733277890	9770	9770	9770	9770	0
88	20240513	180100	733277890	9770	9770	9770	9770	0
89	20240513	180000	733277890	9770	9770	9770	9770	0
90	20240513	175900	733277890	9770	9770	9770	9770	0
91	20240513	175800	733277890	9770	9770	9770	9770	0
92	20240513	175700	733277890	9770	9770	9770	9770	2153
93	20240513	175600	733277890	9770	9770	9770	9770	0
94	20240513	175500	733277890	9770	9770	9770	9770	0
95	20240513	175400	733277890	9770	9770	9770	9770	0
96	20240513	175300	733277890	9770	9770	9770	9770	0
97	20240513	175200	733277890	9770	9770	9770	9770	0
98	20240513	175100	733277890	9770	9770	9770	9770	0
99	20240513	175000	733277890	9770	9770	9770	9770	0
100	20240513	174900	733277890	9770	9770	9770	9770	0
101	20240513	174800	733277890	9770	9770	9770	9770	0
102	20240513	174700	733277890	9770	9770	9770	9770	0
103	20240513	174600	733277890	9770	9770	9770	9770	0
104	20240513	174500	733277890	9770	9770	9770	9770	0
105	20240513	174400	733277890	9770	9770	9770	9770	0
106	20240513	174300	733277890	9770	9770	9770	9770	0
107	20240513	174200	733277890	9770	9770	9770	9770	0
108	20240513	174100	733277890	9770	9770	9770	9770	0
109	20240513	174000	733277890	9770	9770	9770	9770	0
110	20240513	173900	733277890	9770	9770	9770	9770	0
111	20240513	173800	733277890	9770	9770	9770	9770	0
112	20240513	173700	733277890	9770	9770	9770	9770	0
113	20240513	173600	733277890	9770	9770	9770	9770	0
114	20240513	173500	733277890	9770	9770	9770	9770	0
115	20240513	173400	733277890	9770	9770	9770	9770	0
116	20240513	173300	733277890	9770	9770	9770	9770	0
117	20240513	173200	733277890	9770	9770	9770	9770	0
118	20240513	173100	733277890	9770	9770	9770	9770	0
119	20240513	173000	733277890	9770	9770	9770	9770	0
120	20240513	172900	733277890	9770	9770	9770	9770	0
121	20240513	172800	733277890	9770	9770	9770	9770	0
122	20240513	172700	733277890	9770	9770	9770	9770	2153
123	20240513	172600	733277890	9770	9770	9770	9770	0
124	20240513	172500	733277890	9770	9770	9770	9770	0
125	20240513	172400	733277890	9770	9770	9770	9770	0
126	20240513	172300	733277890	9770	9770	9770	9770	0
127	20240513	172200	733277890	9770	9770	9770	9770	0
128	20240513	172100	733277890	9770	9770	9770	9770	0
129	20240513	172000	733277890	9770	9770	9770	9770	0
130	20240513	171900	733277890	9770	9770	9770	9770	0
131	20240513	171800	733277890	9770	9770	9770	9770	0
132	20240513	171700	733277890	9770	9770	9770	9770	0
133	20240513	171600	733277890	9770	9770	9770	9770	0
134	20240513	171500	733277890	9770	9770	9770	9770	0
135	20240513	171400	733277890	9770	9770	9770	9770	0
136	20240513	171300	733277890	9770	9770	9770	9770	0
137	20240513	171200	733277890	9770	9770	9770	9770	0
138	20240513	171100	733277890	9770	9770	9770	9770	0
139	20240513	171000	733277890	9770	9770	9770	9770	0
140	20240513	170900	733277890	9770	9770	9770	9770	0
141	20240513	170800	733277890	9770	9770	9770	9770	0
142	20240513	170700	733277890	9770	9770	9770	9770	0
143	20240513	170600	733277890	9770	9770	9770	9770	0
144	20240513	170500	733277890	9770	9770	9770	9770	0
145	20240513	170400	733277890	9770	9770	9770	9770	0
146	20240513	170300	733277890	9770	9770	9770	9770	0
147	20240513	170200	733277890	9770	9770	9770	9770	0
148	20240513	170100	733277890	9770	9770	9770	9770	0
149	20240513	170000	733277890	9770	9770	9770	9770	0
150	20240513	165900	733277890	9770	9770	9770	9770	0
151	20240513	165800	733277890	9770	9770	9770	9770	0
152	20240513	165700	733277890	9770	9770	9770	9770	2153
153	20240513	165600	733277890	9770	9770	9770	9770	0
154	20240513	165500	733277890	9770	9770	9770	9770	0
155	20240513	165400	733277890	9770	9770	9770	9770	0
156	20240513	165300	733277890	9770	9770	9770	9770	0
157	20240513	165200	733277890	9770	9770	9770	9770	0
158	20240513	165100	733277890	9770	9770	9770	9770	0
159	20240513	165000	733277890	9770	9770	9770	9770	0
160	20240513	164900	733277890	9770	9770	9770	9770	0
161	20240513	164800	733277890	9770	9770	9770	9770	0
162	20240513	164700	733277890	9770	9770	9770	9770	0
163	20240513	164600	733277890	9770	9770	9770	9770	0
164	20240513	164500	733277890	9770	9770	9770	9770	0
165	20240513	164400	733277890	9770	9770	9770	9770	0
166	20240513	164300	733277890	9770	9770	9770	9770	0
167	20240513	164200	733277890	9770	9770	9770	9770	0
168	20240513	164100	733277890	9770	9770	9770	9770	0
169	20240513	164000	733277890	9770	9770	9770	9770	0
170	20240513	163900	733277890	9770	9770	9770	9770	0
171	20240513	163800	733277890	9770	9770	9770	9770	0
172	20240513	163700	733277890	9770	9770	9770	9770	0
173	20240513	163600	733277890	9770	9770	9770	9770	0
174	20240513	163500	733277890	9770	9770	9770	9770	0
175	20240513	163400	733277890	9770	9770	9770	9770	0
176	20240513	163300	733277890	9770	9770	9770	9770	0
177	20240513	163200	733277890	9770	9770	9770	9770	0
178	20240513	163100	733277890	9770	9770	9770	9770	0
179	20240513	163000	733277890	9770	9770	9770	9770	0
180	20240513	162900	733277890	9770	9770	9770	9770	0
181	20240513	162800	733277890	9770	9770	9770	9770	0
182	20240513	162700	733277890	9770	9770	9770	9770	2153
183	20240513	162600	733277890	9770	9770	9770	9770	0
184	20240513	162500	733277890	9770	9770	9770	9770	0
185	20240513	162400	733277890	9770	9770	9770	9770	0
186	20240513	162300	733277890	9770	9770	9770	9770	0
187	20240513	162200	733277890	9770	9770	9770	9770	0
188	20240513	162100	733277890	9770	9770	9770	9770	0
189	20240513	162000	733277890	9770	9770	9770	9770	0
190	20240513	161900	733277890	9770	9770	9770	9770	0
191	20240513	161800	733277890	9770	9770	9770	9770	0
192	20240513	161700	733277890	9770	9770	9770	9770	0
193	20240513	161600	733277890	9770	9770	9770	9770	0
194	20240513	161500	733277890	9770	9770	9770	9770	0
195	20240513	161400	733277890	9770	9770	9770	9770	0
196	20240513	161300	733277890	9770	9770	9770	9770	0
197	20240513	161200	733277890	9770	9770	9770	9770	0
198	20240513	161100	733277890	9770	9770	9770	9770	0
199	20240513	161000	733277890	9770	9770	9770	9770	0
200	20240513	160900	733277890	9770	9770	9770	9770	0
201	20240513	160800	733277890	9770	9770	9770	9770	0
202	20240513	160700	733277890	9770	9770	9770	9770	0
203	20240513	160600	733277890	9770	9770	9770	9770	0
204	20240513	160500	733277890	9770	9770	9770	9770	0
205	20240513	160400	733277890	9770	9770	9770	9770	0
206	20240513	160300	733277890	9770	9770	9770	9770	0
207	20240513	160200	733277890	9770	9770	9770	9770	0
208	20240513	160100	733277890	9770	9770	9770	9770	0
209	20240513	160000	733277890	9770	9770	9770	9770	0
210	20240513	155900	733277890	9770	9770	9770	9770	0
211	20240513	155800	733277890	9770	9770	9770	9770	0
212	20240513	155700	733277890	9770	9770	9770	9770	2153
213	20240513	155600	733277890	9770	9770	9770	9770	0
214	20240513	155500	733277890	9770	9770	9770	9770	0
215	20240513	155400	733277890	9770	9770	9770	9770	0
216	20240513	155300	733277890	9770	9770	9770	9770	0
217	20240513	155200	733277890	9770	9770	9770	9770	0
218	20240513	155100	733277890	9770	9770	9770	9770	0
219	20240513	155000	733277890	9770	9770	9770	9770	0
220	20240513	154900	733277890	9770	9770	9770	9770	0
221	20240513	154800	733277890	9770	9770	9770	9770	0
222	20240513	154700	733277890	9770	9770	9770	9770	0
223	20240513	154600	733277890	9770	9770	9770	9770	0
224	20240513	154500	733277890	9770	9770	9770	9770	0
225	20240513	154400	733277890	9770	9770	9770	9770	0
226	20240513	154300	733277890	9770	9770	9770	9770	0
227	20240513	154200	733277890	9770	9770	9770	9770	0
228	20240513	154100	733277890	9770	9770	9770	9770	0
229	20240513	154000	733277890	9770	9770	9770	9770	0
230	20240513	153900	733277890	9770	9770	9770	9770	0
231	20240513	153800	733277890	9770	9770	9770	9770	0
232	20240513	153700	733277890	9770	9770	9770	9770	0
233	20240513	153600	733277890	9770	9770	9770	9770	0
234	20240513	153500	733277890	9770	9770	9770	9770	0
235	20240513	153400	733277890	9770	9770	9770	9770	0
236	20240513	153300	733277890	9770	9770	9770	9770	0
237	20240513	153200	733277890	9770	9770	9770	9770	0
238	20240513	153100	733277890	9770	9770	9770	9770	0
239	20240513	153000	733277890	9770	9770	9770	9770	2153
240	20240513	152900	712243080	9760	9760	9760	9760	0
241	20240513	152800	712243080	9760	9760	9760	9760	0
242	20240513	152700	712243080	9760	9760	9760	9760	0
243	20240513	152600	712243080	9760	9760	9760	9760	0
244	20240513	152500	712243080	9760	9760	9760	9760	0
245	20240513	152400	712243080	9760	9760	9760	9760	0
246	20240513	152300	712243080	9760	9760	9760	9760	0
247	20240513	152200	712243080	9760	9760	9760	9760	0
248	20240513	152100	712243080	9760	9760	9760	9760	0
249	20240513	152000	712243080	9760	9760	9760	9760	0
250	20240513	151900	712243080	9760	9760	9760	9750	338
251	20240513	151800	708946000	9750	9750	9760	9750	188
252	20240513	151700	707112980	9750	9750	9750	9750	673
253	20240513	151600	700551230	9740	9750	9760	9740	1501
254	20240513	151500	685918170	9760	9750	9760	9750	4
255	20240513	151400	685879150	9750	9750	9750	9750	1195
256	20240513	151300	674227900	9750	9750	9750	9750	991
257	20240513	151200	664565650	9750	9760	9760	9750	212
258	20240513	151100	662498640	9760	9750	9760	9750	952
259	20240513	151000	653216630	9760	9750	9760	9750	2
260	20240513	150900	653197120	9750	9760	9760	9750	105
261	20240513	150800	652173080	9760	9750	9760	9750	5
262	20240513	150700	652124310	9760	9760	9760	9760	1
263	20240513	150600	652114550	9750	9760	9760	9750	117
264	20240513	150500	650973530	9760	9760	9760	9760	60
265	20240513	150400	650387930	9760	9760	9760	9760	71
266	20240513	150300	649694970	9760	9760	9760	9760	48
267	20240513	150200	649226490	9760	9760	9760	9760	53
268	20240513	150100	648709210	9760	9750	9760	9750	475
269	20240513	150000	644073540	9760	9750	9760	9750	63
270	20240513	145900	643459010	9760	9760	9760	9760	0
271	20240513	145800	643459010	9760	9760	9760	9750	449
272	20240513	145700	639079790	9760	9760	9760	9750	150
273	20240513	145600	637616110	9760	9760	9760	9760	0
274	20240513	145500	637616110	9760	9760	9760	9760	1
275	20240513	145400	637606350	9760	9760	9760	9760	1
276	20240513	145300	637596590	9750	9750	9750	9750	0
277	20240513	145200	637596590	9750	9760	9760	9750	102
278	20240513	145100	636601080	9760	9750	9760	9750	236
279	20240513	145000	634300070	9760	9760	9760	9760	1
280	20240513	144900	634290310	9760	9760	9760	9750	348
281	20240513	144800	630896830	9760	9760	9760	9750	72
282	20240513	144700	630194350	9760	9760	9760	9760	50
283	20240513	144600	629706350	9760	9760	9760	9760	221
284	20240513	144500	627549390	9760	9760	9760	9760	49
285	20240513	144400	627071150	9760	9760	9760	9760	51
286	20240513	144300	626573390	9760	9760	9760	9760	49
287	20240513	144200	626095150	9760	9760	9760	9760	198
288	20240513	144100	624162670	9760	9760	9760	9760	60
289	20240513	144000	623577070	9760	9760	9760	9760	95
290	20240513	143900	622649870	9760	9750	9760	9750	28
291	20240513	143800	622376850	9760	9750	9760	9750	501
292	20240513	143700	617492090	9750	9750	9750	9750	3
293	20240513	143600	617462840	9760	9760	9760	9760	10
294	20240513	143500	617365240	9760	9760	9760	9760	0
295	20240513	143400	617365240	9760	9760	9760	9760	1
296	20240513	143300	617355480	9750	9750	9750	9750	0
297	20240513	143200	617355480	9750	9750	9750	9750	145
298	20240513	143100	615941730	9750	9750	9750	9750	0
299	20240513	143000	615941730	9750	9750	9750	9750	0
300	20240513	142900	615941730	9750	9760	9760	9750	32
301	20240513	142800	615629610	9760	9760	9760	9760	1
302	20240513	142700	615619850	9760	9760	9760	9760	2
303	20240513	142600	615600330	9760	9760	9760	9760	37
304	20240513	142500	615239210	9760	9760	9760	9760	51
305	20240513	142400	614741450	9750	9760	9760	9750	113
306	20240513	142300	613639570	9760	9760	9760	9760	5
307	20240513	142200	613590770	9760	9760	9760	9760	4
308	20240513	142100	613551730	9760	9760	9760	9760	104
309	20240513	142000	612536690	9760	9760	9760	9760	2
310	20240513	141900	612517170	9760	9760	9760	9760	1
311	20240513	141800	612507410	9760	9760	9760	9760	11
312	20240513	141700	612400050	9760	9760	9760	9760	1
313	20240513	141600	612390290	9760	9760	9760	9760	5
314	20240513	141500	612341490	9760	9750	9760	9750	2
315	20240513	141400	612321980	9760	9760	9760	9760	4
316	20240513	141300	612282940	9760	9760	9760	9760	1
317	20240513	141200	612273180	9750	9760	9760	9750	26
318	20240513	141100	612019670	9760	9750	9760	9750	131
319	20240513	141000	610742110	9760	9760	9760	9760	11
320	20240513	140900	610634750	9750	9760	9760	9750	1277
321	20240513	140800	598173530	9770	9770	9770	9770	1
322	20240513	140700	598163760	9760	9760	9760	9760	850
323	20240513	140600	589867760	9760	9760	9760	9760	1
324	20240513	140500	589858000	9750	9750	9750	9750	47
325	20240513	140400	589399750	9750	9750	9750	9750	201
326	20240513	140300	587440000	9750	9750	9750	9750	151
327	20240513	140200	585967750	9750	9750	9750	9750	1
328	20240513	140100	585958000	9750	9750	9750	9750	2
329	20240513	140000	585938500	9750	9750	9750	9750	0
330	20240513	135900	585938500	9750	9750	9750	9750	11
331	20240513	135800	585831250	9750	9750	9750	9750	0
332	20240513	135700	585831250	9750	9750	9750	9750	1
333	20240513	135600	585821500	9750	9750	9750	9750	0
334	20240513	135500	585821500	9750	9750	9750	9750	1
335	20240513	135400	585811750	9750	9740	9750	9740	300
336	20240513	135300	582889380	9740	9740	9740	9740	10
337	20240513	135200	582791980	9740	9740	9740	9740	1
338	20240513	135100	582782240	9740	9740	9740	9740	1
339	20240513	135000	582772500	9740	9740	9740	9740	556
340	20240513	134900	577357060	9740	9740	9740	9740	740
341	20240513	134800	570149460	9740	9740	9740	9740	21
342	20240513	134700	569944920	9740	9740	9740	9740	11
343	20240513	134600	569837780	9740	9740	9740	9740	11
344	20240513	134500	569730640	9740	9740	9740	9740	115
345	20240513	134400	568610540	9740	9740	9740	9740	42
346	20240513	134300	568201460	9740	9740	9740	9740	0
347	20240513	134200	568201460	9740	9740	9740	9740	5
348	20240513	134100	568152760	9730	9730	9730	9730	3
349	20240513	134000	568123570	9730	9730	9730	9730	0
350	20240513	133900	568123570	9730	9730	9730	9730	0
351	20240513	133800	568123570	9730	9730	9730	9730	0
352	20240513	133700	568123570	9730	9730	9730	9730	0
353	20240513	133600	568123570	9730	9730	9730	9730	500
354	20240513	133500	563258570	9740	9740	9740	9740	1
355	20240513	133400	563248830	9730	9730	9730	9730	86
356	20240513	133300	562412050	9740	9740	9740	9740	4
357	20240513	133200	562373090	9740	9740	9740	9740	1
358	20240513	133100	562363350	9740	9740	9740	9740	0
359	20240513	133000	562363350	9740	9740	9740	9740	114
360	20240513	132900	561252990	9740	9740	9740	9740	1
361	20240513	132800	561243250	9740	9730	9740	9730	156
362	20240513	132700	559723860	9740	9740	9740	9740	107
363	20240513	132600	558681680	9740	9740	9740	9740	125
364	20240513	132500	557464180	9740	9740	9740	9740	1
365	20240513	132400	557454440	9730	9730	9730	9730	3
366	20240513	132300	557425250	9730	9730	9730	9730	0
367	20240513	132200	557425250	9730	9730	9730	9730	10
368	20240513	132100	557327950	9730	9730	9730	9730	0
369	20240513	132000	557327950	9730	9730	9730	9730	0
370	20240513	131900	557327950	9730	9730	9730	9730	97
371	20240513	131800	556384140	9730	9730	9730	9730	0
372	20240513	131700	556384140	9730	9730	9730	9730	0
373	20240513	131600	556384140	9730	9730	9730	9730	300
374	20240513	131500	553465140	9740	9740	9740	9740	0
375	20240513	131400	553465140	9740	9740	9740	9740	10
376	20240513	131300	553367740	9740	9740	9740	9740	195
377	20240513	131200	551468440	9740	9740	9740	9740	0
378	20240513	131100	551468440	9740	9740	9740	9740	0
379	20240513	131000	551468440	9740	9740	9740	9740	0
380	20240513	130900	551468440	9740	9740	9740	9740	153
381	20240513	130800	549978220	9740	9740	9740	9740	39
382	20240513	130700	549598360	9740	9740	9740	9740	7
383	20240513	130600	549530180	9740	9740	9740	9740	0
384	20240513	130500	549530180	9740	9740	9740	9730	102
385	20240513	130400	548536710	9730	9730	9730	9730	0
386	20240513	130300	548536710	9730	9740	9740	9730	205
387	20240513	130200	546542010	9740	9740	9740	9740	74
388	20240513	130100	545821250	9750	9740	9750	9740	112
389	20240513	130000	544730250	9750	9740	9750	9740	180
390	20240513	125900	542975290	9750	9750	9750	9750	1
391	20240513	125800	542965540	9740	9740	9740	9740	0
392	20240513	125700	542965540	9740	9740	9740	9740	2858
393	20240513	125600	515128620	9750	9750	9750	9750	10
394	20240513	125500	515031120	9750	9750	9750	9750	0
395	20240513	125400	515031120	9750	9750	9750	9750	4
396	20240513	125300	514992120	9740	9740	9740	9740	318
397	20240513	125200	511894800	9740	9740	9740	9740	157
398	20240513	125100	510365620	9740	9740	9740	9740	0
399	20240513	125000	510365620	9740	9740	9740	9740	4
400	20240513	124900	510326660	9750	9750	9750	9750	0
401	20240513	124800	510326660	9750	9750	9750	9750	160
402	20240513	124700	508766660	9750	9750	9750	9750	11
403	20240513	124600	508659410	9750	9750	9750	9750	10
404	20240513	124500	508561910	9750	9750	9750	9750	11
405	20240513	124400	508454660	9750	9750	9750	9750	0
406	20240513	124300	508454660	9750	9750	9750	9750	50
407	20240513	124200	507967160	9750	9750	9750	9750	234
408	20240513	124100	505685660	9740	9740	9740	9740	190
409	20240513	124000	503835060	9740	9740	9740	9740	0
410	20240513	123900	503835060	9740	9740	9740	9740	149
411	20240513	123800	502383800	9740	9740	9740	9740	130
412	20240513	123700	501117600	9730	9740	9740	9730	111
413	20240513	123600	500037460	9740	9740	9740	9740	0
414	20240513	123500	500037460	9740	9740	9740	9740	18
415	20240513	123400	499862140	9740	9740	9740	9740	1
416	20240513	123300	499852400	9740	9740	9740	9740	0
417	20240513	123200	499852400	9740	9740	9740	9740	0
418	20240513	123100	499852400	9740	9730	9740	9730	15
419	20240513	123000	499706330	9740	9740	9740	9740	25
420	20240513	122900	499462830	9740	9740	9740	9740	0
421	20240513	122800	499462830	9740	9730	9740	9730	418
422	20240513	122700	495392510	9740	9740	9740	9740	0
423	20240513	122600	495392510	9740	9730	9740	9730	162
424	20240513	122500	493814650	9730	9730	9730	9730	70
425	20240513	122400	493133550	9730	9730	9730	9730	0
426	20240513	122300	493133550	9730	9730	9730	9730	1
427	20240513	122200	493123820	9740	9740	9740	9740	1
428	20240513	122100	493114080	9740	9740	9740	9740	0
429	20240513	122000	493114080	9740	9740	9740	9740	0
430	20240513	121900	493114080	9740	9740	9740	9740	0
431	20240513	121800	493114080	9740	9740	9740	9740	0
432	20240513	121700	493114080	9740	9740	9740	9740	0
433	20240513	121600	493114080	9740	9730	9740	9720	1370
434	20240513	121500	479792880	9730	9730	9730	9730	0
435	20240513	121400	479792880	9730	9730	9730	9730	83
436	20240513	121300	478985290	9730	9730	9730	9730	83
437	20240513	121200	478177700	9730	9730	9730	9730	5
438	20240513	121100	478129050	9730	9730	9730	9730	2302
439	20240513	121000	455730590	9740	9740	9740	9740	101
440	20240513	120900	454746850	9740	9740	9740	9740	7
441	20240513	120800	454678670	9740	9740	9740	9740	5
442	20240513	120700	454629970	9740	9740	9740	9740	2
443	20240513	120600	454610490	9730	9730	9730	9730	0
444	20240513	120500	454610490	9730	9730	9730	9730	100
445	20240513	120400	453637490	9740	9740	9740	9740	1
446	20240513	120300	453627750	9740	9740	9740	9740	0
447	20240513	120200	453627750	9740	9740	9740	9740	2
448	20240513	120100	453608270	9730	9730	9730	9730	108
449	20240513	120000	452557430	9740	9740	9740	9740	6
450	20240513	115900	452498990	9740	9740	9740	9740	5
451	20240513	115800	452450290	9740	9750	9750	9740	538
452	20240513	115700	447205530	9750	9750	9750	9750	0
453	20240513	115600	447205530	9750	9750	9750	9750	206
454	20240513	115500	445197030	9760	9760	9760	9760	12
455	20240513	115400	445079910	9750	9750	9750	9750	0
456	20240513	115300	445079910	9750	9750	9750	9750	0
457	20240513	115200	445079910	9750	9750	9750	9750	0
458	20240513	115100	445079910	9750	9750	9750	9750	1
459	20240513	115000	445070160	9760	9760	9760	9760	1
460	20240513	114900	445060400	9760	9760	9760	9760	112
461	20240513	114800	443967280	9760	9760	9760	9760	112
462	20240513	114700	442874160	9750	9740	9750	9730	2491
463	20240513	114600	418630110	9740	9740	9740	9740	58
464	20240513	114500	418065190	9750	9750	9750	9750	0
465	20240513	114400	418065190	9750	9740	9750	9730	4321
466	20240513	114300	375992210	9750	9750	9750	9750	1
467	20240513	114200	375982460	9750	9750	9750	9750	5
468	20240513	114100	375933710	9750	9750	9750	9750	65
469	20240513	114000	375299960	9760	9750	9760	9740	520
470	20240513	113900	370233550	9740	9750	9750	9740	200
471	20240513	113800	368284220	9750	9770	9770	9750	121
472	20240513	113700	367102380	9760	9760	9760	9760	0
473	20240513	113600	367102380	9760	9760	9760	9760	0
474	20240513	113500	367102380	9760	9760	9760	9760	4
475	20240513	113400	367063340	9760	9760	9760	9760	0
476	20240513	113300	367063340	9760	9760	9760	9760	0
477	20240513	113200	367063340	9760	9760	9760	9760	270
478	20240513	113100	364428140	9760	9760	9760	9760	351
479	20240513	113000	361002380	9760	9760	9760	9760	0
480	20240513	112900	361002380	9760	9760	9760	9760	0
481	20240513	112800	361002380	9760	9760	9760	9760	10
482	20240513	112700	360904780	9760	9760	9770	9760	286
483	20240513	112600	358113020	9770	9770	9770	9770	2
484	20240513	112500	358093480	9760	9760	9760	9760	0
485	20240513	112400	358093480	9760	9760	9760	9760	0
486	20240513	112300	358093480	9760	9760	9760	9760	520
487	20240513	112200	353018280	9770	9770	9770	9770	0
488	20240513	112100	353018280	9770	9770	9770	9770	0
489	20240513	112000	353018280	9770	9770	9770	9770	31
490	20240513	111900	352715410	9770	9760	9770	9760	59
491	20240513	111800	352139050	9770	9770	9770	9770	68
492	20240513	111700	351474690	9770	9770	9770	9770	0
493	20240513	111600	351474690	9770	9770	9770	9770	1
494	20240513	111500	351464920	9760	9750	9760	9750	669
495	20240513	111400	344940230	9740	9740	9740	9740	8
496	20240513	111300	344862310	9740	9750	9750	9740	64
497	20240513	111200	344238900	9750	9740	9750	9730	1678
498	20240513	111100	327897640	9740	9740	9740	9740	399
499	20240513	111000	324011380	9740	9740	9740	9740	227
500	20240513	110900	321800400	9750	9740	9750	9740	123
501	20240513	110800	320601750	9740	9740	9740	9740	0
502	20240513	110700	320601750	9740	9740	9740	9740	80
503	20240513	110600	319822550	9740	9740	9740	9740	196
504	20240513	110500	317913510	9740	9740	9740	9730	248
505	20240513	110400	315499690	9740	9740	9740	9740	7
506	20240513	110300	315431510	9740	9740	9740	9730	537
507	20240513	110200	310204130	9740	9740	9750	9740	600
508	20240513	110100	304359280	9740	9740	9740	9740	123
509	20240513	110000	303161260	9750	9750	9750	9750	0
510	20240513	105900	303161260	9750	9750	9750	9750	7
511	20240513	105800	303093010	9740	9740	9740	9740	0
512	20240513	105700	303093010	9740	9740	9740	9740	99
513	20240513	105600	302128750	9740	9750	9750	9740	485
514	20240513	105500	297404120	9750	9740	9750	9740	501
515	20240513	105400	292523580	9740	9740	9740	9740	3149
516	20240513	105300	261852320	9740	9740	9740	9740	130
517	20240513	105200	260586120	9750	9750	9750	9750	0
518	20240513	105100	260586120	9750	9750	9750	9750	13
519	20240513	105000	260459370	9750	9750	9750	9750	0
520	20240513	104900	260459370	9750	9750	9750	9750	0
521	20240513	104800	260459370	9750	9750	9750	9750	1
522	20240513	104700	260449620	9750	9750	9750	9750	0
523	20240513	104600	260449620	9750	9750	9750	9750	371
524	20240513	104500	256832370	9760	9740	9760	9740	255
525	20240513	104400	254345450	9740	9740	9740	9740	0
526	20240513	104300	254345450	9740	9740	9740	9740	4
527	20240513	104200	254306490	9740	9740	9740	9740	36
528	20240513	104100	253955850	9750	9750	9750	9750	197
529	20240513	104000	252035100	9760	9770	9770	9760	71
530	20240513	103900	251342130	9760	9760	9760	9760	0
531	20240513	103800	251342130	9760	9760	9760	9760	0
532	20240513	103700	251342130	9760	9760	9760	9760	0
533	20240513	103600	251342130	9760	9760	9770	9760	27
534	20240513	103500	251078560	9770	9760	9770	9750	428
535	20240513	103400	246901530	9750	9760	9760	9750	210
536	20240513	103300	244852930	9760	9760	9760	9750	1970
537	20240513	103200	225640730	9760	9760	9760	9750	292
538	20240513	103100	222792310	9760	9760	9760	9760	11
539	20240513	103000	222684950	9760	9760	9760	9760	53
540	20240513	102900	222167670	9750	9750	9750	9750	300
541	20240513	102800	219242670	9760	9750	9760	9750	603
542	20240513	102700	213362390	9760	9760	9760	9760	59
543	20240513	102600	212786550	9760	9760	9760	9760	297
544	20240513	102500	209887830	9760	9750	9760	9750	318
545	20240513	102400	206786720	9760	9760	9760	9760	90
546	20240513	102300	205908320	9760	9760	9760	9760	333
547	20240513	102200	202658240	9760	9760	9760	9750	301
548	20240513	102100	199721360	9770	9770	9770	9770	100
549	20240513	102000	198744360	9770	9760	9770	9750	316
550	20240513	101900	195661590	9760	9760	9760	9760	30
551	20240513	101800	195368790	9760	9770	9770	9760	300
552	20240513	101700	192438380	9770	9770	9770	9770	0
553	20240513	101600	192438380	9770	9760	9770	9760	239
554	20240513	101500	190104000	9760	9770	9770	9760	343
555	20240513	101400	186756310	9760	9760	9760	9760	19
556	20240513	101300	186570870	9760	9760	9760	9760	42
557	20240513	101200	186160950	9760	9760	9770	9760	110
558	20240513	101100	185087140	9760	9760	9760	9760	20
559	20240513	101000	184891940	9770	9770	9770	9770	39
560	20240513	100900	184510910	9770	9770	9770	9770	16
561	20240513	100800	184354590	9770	9790	9790	9770	77
562	20240513	100700	183601860	9790	9770	9790	9770	285
563	20240513	100600	180816650	9770	9760	9770	9760	229
564	20240513	100500	178579550	9770	9760	9770	9760	38
565	20240513	100400	178208640	9770	9760	9770	9760	182
566	20240513	100300	176430970	9770	9770	9770	9760	29
567	20240513	100200	176147880	9770	9770	9770	9760	96
568	20240513	100100	175210440	9770	9770	9770	9770	16
569	20240513	100000	175054120	9770	9770	9770	9760	34
570	20240513	095900	174722200	9770	9770	9770	9770	0
571	20240513	095800	174722200	9770	9760	9770	9760	67
572	20240513	095700	174067960	9770	9770	9770	9770	0
573	20240513	095600	174067960	9770	9770	9770	9770	4
574	20240513	095500	174028880	9770	9770	9770	9770	1
575	20240513	095400	174019110	9770	9760	9770	9760	69
576	20240513	095300	173345310	9760	9760	9760	9760	0
577	20240513	095200	173345310	9760	9760	9760	9760	41
578	20240513	095100	172945150	9760	9760	9760	9760	5
579	20240513	095000	172896350	9760	9760	9770	9760	449
580	20240513	094900	168513600	9770	9760	9770	9760	38
581	20240513	094800	168142700	9760	9760	9760	9760	96
582	20240513	094700	167205740	9760	9770	9770	9760	45
583	20240513	094600	166766530	9770	9770	9770	9770	5
584	20240513	094500	166717680	9770	9770	9770	9770	376
585	20240513	094400	163044160	9770	9770	9770	9760	111
586	20240513	094300	161960050	9770	9770	9770	9770	38
587	20240513	094200	161588790	9770	9770	9770	9770	55
588	20240513	094100	161051440	9760	9760	9760	9760	952
589	20240513	094000	151759920	9760	9760	9760	9760	37
590	20240513	093900	151398800	9760	9740	9760	9740	1651
591	20240513	093800	135302370	9740	9740	9740	9740	152
592	20240513	093700	133821890	9740	9740	9740	9740	240
593	20240513	093600	131484290	9740	9750	9750	9740	1187
594	20240513	093500	119922350	9750	9750	9750	9750	3
595	20240513	093400	119893100	9750	9750	9760	9750	651
596	20240513	093300	113545110	9750	9750	9750	9750	510
597	20240513	093200	108572610	9750	9750	9760	9750	379
598	20240513	093100	104876900	9760	9760	9760	9760	32
599	20240513	093000	104564580	9750	9750	9750	9750	40
600	20240513	092900	104174580	9750	9750	9750	9750	31
601	20240513	092800	103872330	9750	9760	9760	9750	482
602	20240513	092700	99171890	9760	9760	9770	9760	1119
603	20240513	092600	88249850	9770	9760	9770	9760	458
604	20240513	092500	83778900	9760	9760	9760	9760	100
605	20240513	092400	82802900	9760	9770	9770	9760	469
606	20240513	092300	78221660	9770	9770	9770	9770	22
607	20240513	092200	78006720	9770	9760	9770	9760	232
608	20240513	092100	75742390	9780	9780	9780	9770	144
609	20240513	092000	74335160	9790	9790	9790	9790	3
610	20240513	091900	74305790	9790	9790	9790	9790	2
611	20240513	091800	74286210	9780	9790	9790	9780	825
612	20240513	091700	66210760	9790	9790	9800	9790	47
613	20240513	091600	65750620	9790	9790	9790	9790	0
614	20240513	091500	65750620	9790	9790	9790	9790	123
615	20240513	091400	64546450	9790	9780	9790	9780	225
616	20240513	091300	62344570	9780	9790	9790	9780	112
617	20240513	091200	61249190	9790	9790	9800	9790	271
618	20240513	091100	58595000	9800	9800	9800	9790	61
619	20240513	091000	57997750	9800	9830	9830	9800	714
620	20240513	090900	51000080	9830	9830	9830	9830	0
621	20240513	090800	51000080	9830	9830	9830	9830	252
622	20240513	090700	48522920	9830	9830	9830	9830	8
623	20240513	090600	48444280	9830	9830	9830	9830	559
624	20240513	090500	42949310	9820	9800	9820	9790	546
625	20240513	090400	37600860	9800	9820	9820	9800	507
626	20240513	090300	32624440	9830	9830	9830	9830	15
627	20240513	090200	32476990	9820	9840	9840	9820	1184
628	20240513	090100	20827670	9840	9840	9840	9820	533
629	20240513	090000	15583580	9840	9840	9850	9830	1584