KissMeData/007860/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	184900	448039440	9380	9380	9380	9380	387
3	20240514	184800	448039440	9380	9380	9380	9380	0
4	20240514	184700	448039440	9380	9380	9380	9380	0
5	20240514	184600	448039440	9380	9380	9380	9380	0
6	20240514	184500	448039440	9380	9380	9380	9380	0
7	20240514	184400	448039440	9380	9380	9380	9380	0
8	20240514	184300	448039440	9380	9380	9380	9380	0
9	20240514	184200	448039440	9380	9380	9380	9380	0
10	20240514	184100	448039440	9380	9380	9380	9380	0
11	20240514	184000	448039440	9380	9380	9380	9380	0
12	20240514	183900	448039440	9380	9380	9380	9380	0
13	20240514	183800	448039440	9380	9380	9380	9380	0
14	20240514	183700	448039440	9380	9380	9380	9380	0
15	20240514	183600	448039440	9380	9380	9380	9380	0
16	20240514	183500	448039440	9380	9380	9380	9380	0
17	20240514	183400	448039440	9380	9380	9380	9380	0
18	20240514	183300	448039440	9380	9380	9380	9380	0
19	20240514	183200	448039440	9380	9380	9380	9380	0
20	20240514	183100	448039440	9380	9380	9380	9380	0
21	20240514	183000	448039440	9380	9380	9380	9380	0
22	20240514	182900	448039440	9380	9380	9380	9380	0
23	20240514	182800	448039440	9380	9380	9380	9380	0
24	20240514	182700	448039440	9380	9380	9380	9380	0
25	20240514	182600	448039440	9380	9380	9380	9380	0
26	20240514	182500	448039440	9380	9380	9380	9380	0
27	20240514	182400	448039440	9380	9380	9380	9380	0
28	20240514	182300	448039440	9380	9380	9380	9380	0
29	20240514	182200	448039440	9380	9380	9380	9380	0
30	20240514	182100	448039440	9380	9380	9380	9380	0
31	20240514	182000	448039440	9380	9380	9380	9380	0
32	20240514	181900	448039440	9380	9380	9380	9380	387
33	20240514	181800	448039440	9380	9380	9380	9380	0
34	20240514	181700	448039440	9380	9380	9380	9380	0
35	20240514	181600	448039440	9380	9380	9380	9380	0
36	20240514	181500	448039440	9380	9380	9380	9380	0
37	20240514	181400	448039440	9380	9380	9380	9380	0
38	20240514	181300	448039440	9380	9380	9380	9380	0
39	20240514	181200	448039440	9380	9380	9380	9380	0
40	20240514	181100	448039440	9380	9380	9380	9380	0
41	20240514	181000	448039440	9380	9380	9380	9380	0
42	20240514	180900	448039440	9380	9380	9380	9380	0
43	20240514	180800	448039440	9380	9380	9380	9380	0
44	20240514	180700	448039440	9380	9380	9380	9380	0
45	20240514	180600	448039440	9380	9380	9380	9380	0
46	20240514	180500	448039440	9380	9380	9380	9380	0
47	20240514	180400	448039440	9380	9380	9380	9380	0
48	20240514	180300	448039440	9380	9380	9380	9380	0
49	20240514	180200	448039440	9380	9380	9380	9380	0
50	20240514	180100	448039440	9380	9380	9380	9380	0
51	20240514	180000	448039440	9380	9380	9380	9380	0
52	20240514	175900	448039440	9380	9380	9380	9380	0
53	20240514	175800	448039440	9380	9380	9380	9380	0
54	20240514	175700	448039440	9380	9380	9380	9380	0
55	20240514	175600	448039440	9380	9380	9380	9380	0
56	20240514	175500	448039440	9380	9380	9380	9380	0
57	20240514	175400	448039440	9380	9380	9380	9380	0
58	20240514	175300	448039440	9380	9380	9380	9380	0
59	20240514	175200	448039440	9380	9380	9380	9380	0
60	20240514	175100	448039440	9380	9380	9380	9380	0
61	20240514	175000	448039440	9380	9380	9380	9380	0
62	20240514	174900	448039440	9380	9380	9380	9380	387
63	20240514	174800	448039440	9380	9380	9380	9380	0
64	20240514	174700	448039440	9380	9380	9380	9380	0
65	20240514	174600	448039440	9380	9380	9380	9380	0
66	20240514	174500	448039440	9380	9380	9380	9380	0
67	20240514	174400	448039440	9380	9380	9380	9380	0
68	20240514	174300	448039440	9380	9380	9380	9380	0
69	20240514	174200	448039440	9380	9380	9380	9380	0
70	20240514	174100	448039440	9380	9380	9380	9380	0
71	20240514	174000	448039440	9380	9380	9380	9380	0
72	20240514	173900	448039440	9380	9380	9380	9380	0
73	20240514	173800	448039440	9380	9380	9380	9380	0
74	20240514	173700	448039440	9380	9380	9380	9380	0
75	20240514	173600	448039440	9380	9380	9380	9380	0
76	20240514	173500	448039440	9380	9380	9380	9380	0
77	20240514	173400	448039440	9380	9380	9380	9380	0
78	20240514	173300	448039440	9380	9380	9380	9380	0
79	20240514	173200	448039440	9380	9380	9380	9380	0
80	20240514	173100	448039440	9380	9380	9380	9380	0
81	20240514	173000	448039440	9380	9380	9380	9380	0
82	20240514	172900	448039440	9380	9380	9380	9380	0
83	20240514	172800	448039440	9380	9380	9380	9380	0
84	20240514	172700	448039440	9380	9380	9380	9380	0
85	20240514	172600	448039440	9380	9380	9380	9380	0
86	20240514	172500	448039440	9380	9380	9380	9380	0
87	20240514	172400	448039440	9380	9380	9380	9380	0
88	20240514	172300	448039440	9380	9380	9380	9380	0
89	20240514	172200	448039440	9380	9380	9380	9380	0
90	20240514	172100	448039440	9380	9380	9380	9380	0
91	20240514	172000	448039440	9380	9380	9380	9380	0
92	20240514	171900	448039440	9380	9380	9380	9380	387
93	20240514	171800	448039440	9380	9380	9380	9380	0
94	20240514	171700	448039440	9380	9380	9380	9380	0
95	20240514	171600	448039440	9380	9380	9380	9380	0
96	20240514	171500	448039440	9380	9380	9380	9380	0
97	20240514	171400	448039440	9380	9380	9380	9380	0
98	20240514	171300	448039440	9380	9380	9380	9380	0
99	20240514	171200	448039440	9380	9380	9380	9380	0
100	20240514	171100	448039440	9380	9380	9380	9380	0
101	20240514	171000	448039440	9380	9380	9380	9380	0
102	20240514	170900	448039440	9380	9380	9380	9380	0
103	20240514	170800	448039440	9380	9380	9380	9380	0
104	20240514	170700	448039440	9380	9380	9380	9380	0
105	20240514	170600	448039440	9380	9380	9380	9380	0
106	20240514	170500	448039440	9380	9380	9380	9380	0
107	20240514	170400	448039440	9380	9380	9380	9380	0
108	20240514	170300	448039440	9380	9380	9380	9380	0
109	20240514	170200	448039440	9380	9380	9380	9380	0
110	20240514	170100	448039440	9380	9380	9380	9380	0
111	20240514	170000	448039440	9380	9380	9380	9380	0
112	20240514	165900	448039440	9380	9380	9380	9380	0
113	20240514	165800	448039440	9380	9380	9380	9380	0
114	20240514	165700	448039440	9380	9380	9380	9380	0
115	20240514	165600	448039440	9380	9380	9380	9380	0
116	20240514	165500	448039440	9380	9380	9380	9380	0
117	20240514	165400	448039440	9380	9380	9380	9380	0
118	20240514	165300	448039440	9380	9380	9380	9380	0
119	20240514	165200	448039440	9380	9380	9380	9380	0
120	20240514	165100	448039440	9380	9380	9380	9380	0
121	20240514	165000	448039440	9380	9380	9380	9380	0
122	20240514	164900	448039440	9380	9380	9380	9380	387
123	20240514	164800	448039440	9380	9380	9380	9380	0
124	20240514	164700	448039440	9380	9380	9380	9380	0
125	20240514	164600	448039440	9380	9380	9380	9380	0
126	20240514	164500	448039440	9380	9380	9380	9380	0
127	20240514	164400	448039440	9380	9380	9380	9380	0
128	20240514	164300	448039440	9380	9380	9380	9380	0
129	20240514	164200	448039440	9380	9380	9380	9380	0
130	20240514	164100	448039440	9380	9380	9380	9380	0
131	20240514	164000	448039440	9380	9380	9380	9380	0
132	20240514	163900	448039440	9380	9380	9380	9380	0
133	20240514	163800	448039440	9380	9380	9380	9380	0
134	20240514	163700	448039440	9380	9380	9380	9380	0
135	20240514	163600	448039440	9380	9380	9380	9380	0
136	20240514	163500	448039440	9380	9380	9380	9380	0
137	20240514	163400	448039440	9380	9380	9380	9380	0
138	20240514	163300	448039440	9380	9380	9380	9380	0
139	20240514	163200	448039440	9380	9380	9380	9380	0
140	20240514	163100	448039440	9380	9380	9380	9380	0
141	20240514	163000	448039440	9380	9380	9380	9380	0
142	20240514	162900	448039440	9380	9380	9380	9380	0
143	20240514	162800	448039440	9380	9380	9380	9380	0
144	20240514	162700	448039440	9380	9380	9380	9380	0
145	20240514	162600	448039440	9380	9380	9380	9380	0
146	20240514	162500	448039440	9380	9380	9380	9380	0
147	20240514	162400	448039440	9380	9380	9380	9380	0
148	20240514	162300	448039440	9380	9380	9380	9380	0
149	20240514	162200	448039440	9380	9380	9380	9380	0
150	20240514	162100	448039440	9380	9380	9380	9380	0
151	20240514	162000	448039440	9380	9380	9380	9380	0
152	20240514	161900	448039440	9380	9380	9380	9380	387
153	20240514	161800	448039440	9380	9380	9380	9380	0
154	20240514	161700	448039440	9380	9380	9380	9380	0
155	20240514	161600	448039440	9380	9380	9380	9380	0
156	20240514	161500	448039440	9380	9380	9380	9380	0
157	20240514	161400	448039440	9380	9380	9380	9380	0
158	20240514	161300	448039440	9380	9380	9380	9380	0
159	20240514	161200	448039440	9380	9380	9380	9380	0
160	20240514	161100	448039440	9380	9380	9380	9380	0
161	20240514	161000	448039440	9380	9380	9380	9380	0
162	20240514	160900	448039440	9380	9380	9380	9380	0
163	20240514	160800	448039440	9380	9380	9380	9380	0
164	20240514	160700	448039440	9380	9380	9380	9380	0
165	20240514	160600	448039440	9380	9380	9380	9380	0
166	20240514	160500	448039440	9380	9380	9380	9380	0
167	20240514	160400	448039440	9380	9380	9380	9380	0
168	20240514	160300	448039440	9380	9380	9380	9380	0
169	20240514	160200	448039440	9380	9380	9380	9380	0
170	20240514	160100	448039440	9380	9380	9380	9380	0
171	20240514	160000	448039440	9380	9380	9380	9380	0
172	20240514	155900	448039440	9380	9380	9380	9380	0
173	20240514	155800	448039440	9380	9380	9380	9380	0
174	20240514	155700	448039440	9380	9380	9380	9380	0
175	20240514	155600	448039440	9380	9380	9380	9380	0
176	20240514	155500	448039440	9380	9380	9380	9380	0
177	20240514	155400	448039440	9380	9380	9380	9380	0
178	20240514	155300	448039440	9380	9380	9380	9380	0
179	20240514	155200	448039440	9380	9380	9380	9380	0
180	20240514	155100	448039440	9380	9380	9380	9380	0
181	20240514	155000	448039440	9380	9380	9380	9380	0
182	20240514	154900	448039440	9380	9380	9380	9380	387
183	20240514	154800	448039440	9380	9380	9380	9380	0
184	20240514	154700	448039440	9380	9380	9380	9380	0
185	20240514	154600	448039440	9380	9380	9380	9380	0
186	20240514	154500	448039440	9380	9380	9380	9380	0
187	20240514	154400	448039440	9380	9380	9380	9380	0
188	20240514	154300	448039440	9380	9380	9380	9380	0
189	20240514	154200	448039440	9380	9380	9380	9380	0
190	20240514	154100	448039440	9380	9380	9380	9380	0
191	20240514	154000	448039440	9380	9380	9380	9380	0
192	20240514	153900	448039440	9380	9380	9380	9380	0
193	20240514	153800	448039440	9380	9380	9380	9380	0
194	20240514	153700	448039440	9380	9380	9380	9380	0
195	20240514	153600	448039440	9380	9380	9380	9380	0
196	20240514	153500	448039440	9380	9380	9380	9380	0
197	20240514	153400	448039440	9380	9380	9380	9380	0
198	20240514	153300	448039440	9380	9380	9380	9380	0
199	20240514	153200	448039440	9380	9380	9380	9380	0
200	20240514	153100	448039440	9380	9380	9380	9380	0
201	20240514	153000	448039440	9380	9380	9380	9380	387
202	20240514	152900	444409380	9350	9350	9350	9350	0
203	20240514	152800	444409380	9350	9350	9350	9350	0
204	20240514	152700	444409380	9350	9350	9350	9350	0
205	20240514	152600	444409380	9350	9350	9350	9350	0
206	20240514	152500	444409380	9350	9350	9350	9350	0
207	20240514	152400	444409380	9350	9350	9350	9350	0
208	20240514	152300	444409380	9350	9350	9350	9350	0
209	20240514	152200	444409380	9350	9350	9350	9350	0
210	20240514	152100	444409380	9350	9350	9350	9350	0
211	20240514	152000	444409380	9350	9350	9350	9350	0
212	20240514	151900	444409380	9350	9380	9380	9350	148
213	20240514	151800	443025400	9380	9380	9380	9380	3
214	20240514	151700	442997260	9350	9350	9380	9350	6
215	20240514	151600	442941040	9380	9380	9380	9380	8
216	20240514	151500	442866000	9380	9350	9380	9350	3
217	20240514	151400	442837890	9380	9350	9380	9350	3
218	20240514	151300	442809780	9350	9350	9350	9350	350
219	20240514	151200	439537280	9350	9380	9380	9350	2
220	20240514	151100	439518550	9380	9370	9380	9370	57
221	20240514	151000	438984440	9380	9380	9380	9380	684
222	20240514	150900	432568520	9390	9390	9390	9380	36
223	20240514	150800	432230490	9390	9380	9390	9380	2
224	20240514	150700	432211720	9390	9380	9390	9380	503
225	20240514	150600	427489050	9380	9380	9380	9380	604
226	20240514	150500	421823530	9380	9370	9380	9370	2
227	20240514	150400	421804780	9380	9380	9380	9380	1
228	20240514	150300	421795400	9370	9370	9370	9350	103
229	20240514	150200	420830310	9350	9350	9350	9350	1
230	20240514	150100	420820960	9370	9360	9370	9360	713
231	20240514	150000	414144120	9360	9360	9360	9360	142
232	20240514	145900	412815000	9350	9350	9350	9350	1
233	20240514	145800	412805650	9350	9350	9350	9350	1
234	20240514	145700	412796300	9360	9360	9360	9360	58
235	20240514	145600	412253420	9340	9340	9340	9340	1
236	20240514	145500	412244080	9370	9340	9370	9340	2
237	20240514	145400	412225370	9370	9370	9370	9370	0
238	20240514	145300	412225370	9370	9380	9380	9340	3
239	20240514	145200	412197280	9340	9330	9340	9330	43
240	20240514	145100	411795690	9380	9380	9380	9380	1
241	20240514	145000	411786310	9330	9330	9330	9330	1
242	20240514	144900	411776980	9330	9330	9330	9330	1
243	20240514	144800	411767650	9380	9370	9380	9370	384
244	20240514	144700	408168460	9370	9330	9370	9330	728
245	20240514	144600	401351020	9330	9330	9330	9330	1
246	20240514	144500	401341690	9360	9330	9360	9330	2
247	20240514	144400	401323000	9360	9360	9360	9360	0
248	20240514	144300	401323000	9360	9340	9360	9330	1181
249	20240514	144200	390281860	9330	9330	9330	9330	1
250	20240514	144100	390272530	9340	9340	9340	9340	40
251	20240514	144000	389898930	9330	9340	9340	9330	324
252	20240514	143900	386875990	9330	9340	9340	9330	11
253	20240514	143800	386773260	9340	9340	9340	9340	7
254	20240514	143700	386707880	9330	9330	9330	9330	1
255	20240514	143600	386698550	9330	9330	9330	9330	1
256	20240514	143500	386689220	9330	9330	9330	9330	0
257	20240514	143400	386689220	9330	9340	9340	9330	2
258	20240514	143300	386670550	9330	9330	9330	9330	1
259	20240514	143200	386661220	9350	9350	9350	9350	20
260	20240514	143100	386474220	9330	9330	9330	9330	1
261	20240514	143000	386464890	9350	9330	9350	9330	22
262	20240514	142900	386259610	9350	9350	9350	9350	1
263	20240514	142800	386250260	9330	9330	9330	9330	1
264	20240514	142700	386240930	9350	9350	9350	9350	1
265	20240514	142600	386231580	9330	9330	9330	9330	0
266	20240514	142500	386231580	9330	9330	9330	9330	0
267	20240514	142400	386231580	9330	9330	9330	9330	0
268	20240514	142300	386231580	9330	9330	9330	9330	198
269	20240514	142200	384384240	9340	9340	9340	9340	10
270	20240514	142100	384290840	9340	9340	9340	9340	0
271	20240514	142000	384290840	9340	9340	9340	9340	0
272	20240514	141900	384290840	9340	9340	9340	9340	4
273	20240514	141800	384253480	9350	9350	9350	9350	0
274	20240514	141700	384253480	9350	9350	9350	9350	1
275	20240514	141600	384244130	9330	9350	9350	9330	547
276	20240514	141500	379140600	9330	9330	9330	9330	102
277	20240514	141400	378188940	9350	9350	9350	9350	1
278	20240514	141300	378179590	9330	9340	9340	9330	359
279	20240514	141200	374828090	9350	9350	9350	9350	49
280	20240514	141100	374369940	9360	9360	9360	9360	0
281	20240514	141000	374369940	9360	9350	9360	9350	2
282	20240514	140900	374351230	9360	9360	9360	9360	0
283	20240514	140800	374351230	9360	9360	9360	9360	1
284	20240514	140700	374341870	9360	9360	9360	9360	0
285	20240514	140600	374341870	9360	9360	9360	9360	0
286	20240514	140500	374341870	9360	9360	9360	9360	0
287	20240514	140400	374341870	9360	9360	9360	9360	0
288	20240514	140300	374341870	9360	9350	9360	9350	109
289	20240514	140200	373322630	9360	9350	9360	9350	151
290	20240514	140100	371910770	9350	9340	9350	9340	149
291	20240514	140000	370519100	9350	9350	9350	9350	66
292	20240514	135900	369902000	9360	9350	9360	9350	201
293	20240514	135800	368022640	9350	9350	9350	9350	0
294	20240514	135700	368022640	9350	9350	9350	9350	32
295	20240514	135600	367723440	9350	9350	9350	9350	111
296	20240514	135500	366685590	9350	9350	9350	9350	50
297	20240514	135400	366218090	9350	9350	9350	9350	0
298	20240514	135300	366218090	9350	9350	9350	9350	0
299	20240514	135200	366218090	9350	9320	9350	9320	11
300	20240514	135100	366115540	9350	9330	9350	9330	301
301	20240514	135000	363307190	9330	9330	9330	9330	0
302	20240514	134900	363307190	9330	9330	9330	9330	124
303	20240514	134800	362150270	9350	9350	9350	9350	0
304	20240514	134700	362150270	9350	9350	9350	9350	102
305	20240514	134600	361196570	9330	9330	9330	9330	0
306	20240514	134500	361196570	9330	9330	9330	9330	0
307	20240514	134400	361196570	9330	9330	9330	9330	0
308	20240514	134300	361196570	9330	9330	9330	9330	1
309	20240514	134200	361187240	9330	9330	9330	9330	0
310	20240514	134100	361187240	9330	9330	9330	9330	0
311	20240514	134000	361187240	9330	9330	9330	9330	577
312	20240514	133900	355803830	9350	9350	9350	9350	1
313	20240514	133800	355794480	9350	9350	9350	9350	0
314	20240514	133700	355794480	9350	9350	9350	9350	0
315	20240514	133600	355794480	9350	9350	9350	9350	0
316	20240514	133500	355794480	9350	9350	9350	9350	1
317	20240514	133400	355785130	9340	9340	9340	9340	1
318	20240514	133300	355775790	9340	9340	9340	9340	0
319	20240514	133200	355775790	9340	9340	9340	9330	89
320	20240514	133100	354944580	9340	9340	9340	9340	52
321	20240514	133000	354458900	9340	9340	9340	9340	240
322	20240514	132900	352217300	9350	9350	9350	9350	0
323	20240514	132800	352217300	9350	9350	9350	9350	0
324	20240514	132700	352217300	9350	9350	9350	9350	0
325	20240514	132600	352217300	9350	9360	9360	9350	310
326	20240514	132500	349318700	9360	9360	9360	9360	0
327	20240514	132400	349318700	9360	9360	9360	9360	0
328	20240514	132300	349318700	9360	9360	9360	9360	0
329	20240514	132200	349318700	9360	9360	9360	9360	70
330	20240514	132100	348663500	9360	9360	9360	9360	0
331	20240514	132000	348663500	9360	9360	9360	9360	0
332	20240514	131900	348663500	9360	9360	9360	9360	1
333	20240514	131800	348654140	9350	9350	9350	9350	108
334	20240514	131700	347644340	9360	9360	9360	9360	0
335	20240514	131600	347644340	9360	9360	9360	9360	1
336	20240514	131500	347634980	9340	9340	9340	9340	0
337	20240514	131400	347634980	9340	9340	9340	9340	100
338	20240514	131300	346700980	9350	9350	9350	9350	0
339	20240514	131200	346700980	9350	9350	9350	9350	100
340	20240514	131100	345765980	9360	9360	9360	9360	0
341	20240514	131000	345765980	9360	9360	9360	9360	1
342	20240514	130900	345756620	9350	9350	9350	9350	0
343	20240514	130800	345756620	9350	9350	9350	9350	132
344	20240514	130700	344522420	9360	9360	9360	9360	0
345	20240514	130600	344522420	9360	9360	9360	9360	0
346	20240514	130500	344522420	9360	9360	9360	9360	0
347	20240514	130400	344522420	9360	9360	9360	9360	1
348	20240514	130300	344513060	9350	9350	9350	9350	50
349	20240514	130200	344045560	9360	9360	9360	9360	0
350	20240514	130100	344045560	9360	9360	9360	9360	1
351	20240514	130000	344036200	9360	9360	9360	9360	0
352	20240514	125900	344036200	9360	9360	9360	9360	0
353	20240514	125800	344036200	9360	9360	9360	9360	0
354	20240514	125700	344036200	9360	9360	9360	9360	2
355	20240514	125600	344017480	9360	9360	9360	9350	314
356	20240514	125500	341081560	9350	9350	9350	9350	0
357	20240514	125400	341081560	9350	9350	9350	9350	0
358	20240514	125300	341081560	9350	9350	9350	9350	0
359	20240514	125200	341081560	9350	9350	9350	9350	0
360	20240514	125100	341081560	9350	9350	9350	9350	1
361	20240514	125000	341072210	9360	9360	9360	9360	0
362	20240514	124900	341072210	9360	9350	9360	9350	101
363	20240514	124800	340127850	9360	9360	9360	9360	0
364	20240514	124700	340127850	9360	9360	9360	9360	0
365	20240514	124600	340127850	9360	9360	9360	9360	0
366	20240514	124500	340127850	9360	9360	9360	9360	0
367	20240514	124400	340127850	9360	9360	9360	9360	0
368	20240514	124300	340127850	9360	9360	9360	9360	0
369	20240514	124200	340127850	9360	9360	9360	9360	0
370	20240514	124100	340127850	9360	9350	9360	9350	31
371	20240514	124000	339837990	9360	9360	9360	9360	0
372	20240514	123900	339837990	9360	9360	9360	9360	1
373	20240514	123800	339828630	9360	9360	9360	9360	0
374	20240514	123700	339828630	9360	9360	9360	9360	5
375	20240514	123600	339781830	9360	9360	9360	9360	32
376	20240514	123500	339482310	9360	9360	9360	9360	0
377	20240514	123400	339482310	9360	9360	9360	9360	0
378	20240514	123300	339482310	9360	9360	9360	9360	0
379	20240514	123200	339482310	9360	9360	9360	9360	0
380	20240514	123100	339482310	9360	9360	9360	9360	1
381	20240514	123000	339472950	9330	9330	9330	9330	5
382	20240514	122900	339426300	9330	9340	9340	9330	444
383	20240514	122800	335281110	9370	9370	9370	9370	8
384	20240514	122700	335206150	9370	9370	9370	9370	25
385	20240514	122600	334971900	9370	9370	9370	9370	0
386	20240514	122500	334971900	9370	9370	9370	9370	0
387	20240514	122400	334971900	9370	9370	9370	9370	1
388	20240514	122300	334962530	9330	9370	9370	9330	17
389	20240514	122200	334803880	9330	9340	9370	9330	576
390	20240514	122100	329421940	9350	9350	9350	9350	100
391	20240514	122000	328486940	9360	9360	9360	9360	21
392	20240514	121900	328290380	9370	9370	9370	9370	0
393	20240514	121800	328290380	9370	9370	9370	9370	0
394	20240514	121700	328290380	9370	9370	9370	9370	0
395	20240514	121600	328290380	9370	9370	9370	9370	0
396	20240514	121500	328290380	9370	9360	9370	9360	13
397	20240514	121400	328168690	9370	9370	9370	9370	0
398	20240514	121300	328168690	9370	9370	9370	9370	0
399	20240514	121200	328168690	9370	9370	9370	9370	0
400	20240514	121100	328168690	9370	9370	9370	9370	0
401	20240514	121000	328168690	9370	9370	9370	9370	0
402	20240514	120900	328168690	9370	9370	9370	9370	0
403	20240514	120800	328168690	9370	9370	9370	9370	13
404	20240514	120700	328046880	9370	9370	9370	9370	0
405	20240514	120600	328046880	9370	9370	9370	9370	0
406	20240514	120500	328046880	9370	9370	9370	9370	0
407	20240514	120400	328046880	9370	9370	9370	9370	1
408	20240514	120300	328037510	9350	9350	9350	9350	36
409	20240514	120200	327700910	9380	9380	9380	9380	1
410	20240514	120100	327691530	9380	9380	9380	9380	0
411	20240514	120000	327691530	9380	9360	9380	9360	100
412	20240514	115900	326755510	9360	9360	9360	9360	0
413	20240514	115800	326755510	9360	9360	9360	9360	101
414	20240514	115700	325810150	9380	9380	9380	9380	0
415	20240514	115600	325810150	9380	9380	9380	9380	3
416	20240514	115500	325782010	9360	9360	9360	9360	1
417	20240514	115400	325772650	9350	9350	9350	9350	0
418	20240514	115300	325772650	9350	9350	9350	9350	0
419	20240514	115200	325772650	9350	9350	9350	9350	0
420	20240514	115100	325772650	9350	9350	9350	9350	0
421	20240514	115000	325772650	9350	9350	9350	9350	0
422	20240514	114900	325772650	9350	9350	9350	9350	181
423	20240514	114800	324080300	9350	9350	9350	9350	0
424	20240514	114700	324080300	9350	9350	9350	9350	271
425	20240514	114600	321546450	9390	9390	9390	9390	0
426	20240514	114500	321546450	9390	9390	9390	9390	0
427	20240514	114400	321546450	9390	9390	9390	9390	0
428	20240514	114300	321546450	9390	9390	9390	9390	0
429	20240514	114200	321546450	9390	9390	9390	9390	0
430	20240514	114100	321546450	9390	9390	9390	9390	0
431	20240514	114000	321546450	9390	9390	9390	9390	0
432	20240514	113900	321546450	9390	9390	9390	9390	0
433	20240514	113800	321546450	9390	9390	9390	9390	10
434	20240514	113700	321452550	9390	9390	9390	9390	30
435	20240514	113600	321170850	9390	9390	9390	9390	0
436	20240514	113500	321170850	9390	9390	9390	9390	0
437	20240514	113400	321170850	9390	9390	9390	9390	1
438	20240514	113300	321161460	9390	9390	9390	9390	0
439	20240514	113200	321161460	9390	9390	9390	9390	0
440	20240514	113100	321161460	9390	9390	9390	9390	0
441	20240514	113000	321161460	9390	9360	9390	9360	306
442	20240514	112900	318297120	9390	9360	9390	9360	2
443	20240514	112800	318278370	9390	9390	9390	9390	0
444	20240514	112700	318278370	9390	9360	9390	9360	2
445	20240514	112600	318259620	9390	9390	9390	9390	0
446	20240514	112500	318259620	9390	9350	9390	9350	2343
447	20240514	112400	296349530	9360	9360	9360	9360	0
448	20240514	112300	296349530	9360	9360	9360	9350	13
449	20240514	112200	296227950	9360	9350	9360	9350	171
450	20240514	112100	294629090	9330	9330	9330	9330	0
451	20240514	112000	294629090	9330	9340	9340	9330	468
452	20240514	111900	290260860	9350	9350	9350	9350	0
453	20240514	111800	290260860	9350	9350	9350	9350	175
454	20240514	111700	288624610	9360	9360	9360	9360	1
455	20240514	111600	288615250	9360	9360	9360	9360	1
456	20240514	111500	288605890	9350	9350	9350	9350	0
457	20240514	111400	288605890	9350	9350	9350	9350	30
458	20240514	111300	288325390	9360	9360	9360	9360	0
459	20240514	111200	288325390	9360	9360	9360	9360	1
460	20240514	111100	288316030	9350	9360	9360	9350	117
461	20240514	111000	287220930	9360	9360	9360	9360	1
462	20240514	110900	287211570	9360	9360	9360	9360	660
463	20240514	110800	281033970	9390	9390	9390	9390	0
464	20240514	110700	281033970	9390	9370	9390	9370	1600
465	20240514	110600	266033290	9340	9340	9340	9340	0
466	20240514	110500	266033290	9340	9340	9340	9340	0
467	20240514	110400	266033290	9340	9340	9340	9340	0
468	20240514	110300	266033290	9340	9370	9370	9340	1214
469	20240514	110200	254680590	9370	9370	9370	9370	0
470	20240514	110100	254680590	9370	9370	9370	9370	0
471	20240514	110000	254680590	9370	9370	9370	9370	0
472	20240514	105900	254680590	9370	9370	9370	9370	1069
473	20240514	105800	244664060	9380	9380	9380	9380	1
474	20240514	105700	244654680	9370	9370	9370	9370	998
475	20240514	105600	235303420	9370	9370	9370	9370	0
476	20240514	105500	235303420	9370	9370	9370	9370	0
477	20240514	105400	235303420	9370	9370	9370	9370	0
478	20240514	105300	235303420	9370	9370	9370	9370	30
479	20240514	105200	235022320	9350	9360	9360	9350	200
480	20240514	105100	233152120	9370	9370	9370	9370	0
481	20240514	105000	233152120	9370	9370	9370	9370	0
482	20240514	104900	233152120	9370	9370	9370	9370	1
483	20240514	104800	233142750	9360	9360	9360	9360	1
484	20240514	104700	233133390	9370	9370	9370	9370	270
485	20240514	104600	230603490	9370	9370	9370	9370	1
486	20240514	104500	230594120	9370	9370	9370	9370	0
487	20240514	104400	230594120	9370	9370	9370	9370	0
488	20240514	104300	230594120	9370	9360	9370	9360	74
489	20240514	104200	229901470	9360	9360	9360	9360	270
490	20240514	104100	227374270	9360	9360	9360	9360	0
491	20240514	104000	227374270	9360	9360	9360	9360	0
492	20240514	103900	227374270	9360	9360	9360	9360	0
493	20240514	103800	227374270	9360	9360	9360	9360	1
494	20240514	103700	227364910	9360	9340	9360	9340	92
495	20240514	103600	226504250	9360	9360	9360	9360	22
496	20240514	103500	226298330	9360	9360	9360	9360	13
497	20240514	103400	226176650	9360	9360	9360	9350	1332
498	20240514	103300	213722350	9350	9350	9350	9350	179
499	20240514	103200	212048700	9340	9340	9340	9340	50
500	20240514	103100	211581700	9340	9340	9340	9340	108
501	20240514	103000	210572980	9340	9340	9340	9340	5
502	20240514	102900	210526280	9350	9330	9350	9320	101
503	20240514	102800	209584360	9330	9360	9360	9330	105
504	20240514	102700	208604560	9360	9340	9360	9330	299
505	20240514	102600	205812840	9340	9340	9340	9340	4
506	20240514	102500	205775480	9350	9350	9350	9350	0
507	20240514	102400	205775480	9350	9350	9350	9350	17
508	20240514	102300	205616530	9350	9360	9360	9350	102
509	20240514	102200	204662810	9360	9360	9360	9360	142
510	20240514	102100	203333690	9360	9360	9360	9360	0
511	20240514	102000	203333690	9360	9360	9360	9360	159
512	20240514	101900	201845450	9360	9360	9360	9360	142
513	20240514	101800	200516330	9360	9360	9360	9360	132
514	20240514	101700	199280810	9360	9360	9360	9360	1
515	20240514	101600	199271450	9360	9360	9360	9360	1
516	20240514	101500	199262090	9330	9330	9330	9330	0
517	20240514	101400	199262090	9330	9360	9360	9330	111
518	20240514	101300	198226400	9360	9360	9360	9360	1
519	20240514	101200	198217040	9360	9360	9360	9360	98
520	20240514	101100	197299760	9360	9360	9360	9360	0
521	20240514	101000	197299760	9360	9360	9360	9330	116
522	20240514	100900	196217300	9360	9360	9360	9330	403
523	20240514	100800	192456490	9360	9360	9360	9350	400
524	20240514	100700	188716250	9370	9370	9370	9370	0
525	20240514	100600	188716250	9370	9360	9370	9360	55
526	20240514	100500	188201440	9360	9360	9360	9360	0
527	20240514	100400	188201440	9360	9350	9370	9350	291
528	20240514	100300	185478870	9370	9370	9370	9370	0
529	20240514	100200	185478870	9370	9370	9370	9370	0
530	20240514	100100	185478870	9370	9370	9370	9370	6
531	20240514	100000	185422650	9340	9340	9340	9340	0
532	20240514	095900	185422650	9340	9340	9340	9340	0
533	20240514	095800	185422650	9340	9340	9340	9330	89
534	20240514	095700	184591400	9350	9350	9350	9350	973
535	20240514	095600	175493850	9370	9370	9370	9370	0
536	20240514	095500	175493850	9370	9370	9370	9370	0
537	20240514	095400	175493850	9370	9370	9370	9350	243
538	20240514	095300	173221220	9370	9370	9370	9370	0
539	20240514	095200	173221220	9370	9370	9370	9370	20
540	20240514	095100	173033820	9370	9360	9370	9350	2073
541	20240514	095000	153636090	9370	9380	9390	9370	715
542	20240514	094900	146936080	9380	9380	9390	9380	186
543	20240514	094800	145191390	9380	9380	9380	9380	0
544	20240514	094700	145191390	9380	9380	9380	9380	0
545	20240514	094600	145191390	9380	9380	9380	9380	50
546	20240514	094500	144722390	9380	9380	9380	9380	17
547	20240514	094400	144562930	9380	9380	9380	9380	0
548	20240514	094300	144562930	9380	9380	9380	9380	50
549	20240514	094200	144093930	9390	9390	9390	9390	0
550	20240514	094100	144093930	9390	9390	9390	9390	0
551	20240514	094000	144093930	9390	9390	9390	9390	0
552	20240514	093900	144093930	9390	9390	9390	9390	0
553	20240514	093800	144093930	9390	9390	9390	9390	6
554	20240514	093700	144037590	9390	9390	9390	9390	162
555	20240514	093600	142516410	9390	9390	9390	9390	250
556	20240514	093500	140168910	9400	9400	9400	9400	0
557	20240514	093400	140168910	9400	9360	9400	9360	2271
558	20240514	093300	118845690	9360	9370	9370	9360	335
559	20240514	093200	115707340	9380	9380	9380	9380	0
560	20240514	093100	115707340	9380	9380	9380	9380	34
561	20240514	093000	115388420	9380	9390	9390	9380	30
562	20240514	092900	115106750	9380	9370	9380	9370	139
563	20240514	092800	113803180	9370	9370	9370	9370	47
564	20240514	092700	113362790	9380	9380	9380	9380	20
565	20240514	092600	113175190	9380	9370	9380	9370	258
566	20240514	092500	110755450	9370	9370	9380	9360	721
567	20240514	092400	103999420	9380	9380	9380	9380	38
568	20240514	092300	103642980	9380	9390	9390	9380	261
569	20240514	092200	101192800	9390	9390	9390	9390	0
570	20240514	092100	101192800	9390	9390	9390	9390	0
571	20240514	092000	101192800	9390	9390	9390	9390	24
572	20240514	091900	100967440	9400	9400	9400	9400	183
573	20240514	091800	99247240	9400	9390	9400	9390	550
574	20240514	091700	94080780	9390	9390	9390	9390	0
575	20240514	091600	94080780	9390	9390	9390	9390	12
576	20240514	091500	93968100	9400	9400	9400	9400	0
577	20240514	091400	93968100	9400	9400	9400	9400	0
578	20240514	091300	93968100	9400	9400	9400	9400	79
579	20240514	091200	93225500	9400	9400	9400	9400	0
580	20240514	091100	93225500	9400	9400	9400	9400	0
581	20240514	091000	93225500	9400	9400	9400	9400	0
582	20240514	090900	93225500	9400	9400	9400	9400	3
583	20240514	090800	93197300	9360	9410	9410	9360	2894
584	20240514	090700	66102500	9370	9410	9410	9370	516
585	20240514	090600	61251180	9410	9420	9420	9360	147
586	20240514	090500	59873420	9410	9380	9420	9380	2378
587	20240514	090400	37533650	9380	9370	9380	9360	1112
588	20240514	090300	27116220	9360	9390	9390	9360	106
589	20240514	090200	26123880	9390	9360	9390	9360	251
590	20240514	090100	23774490	9390	9380	9390	9380	52
591	20240514	090000	23286720	9380	9350	9380	9350	2489