KissMeData/007330/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	184800	465565420	9360	9360	9360	9360	1463
3	20240508	184700	465565420	9360	9360	9360	9360	0
4	20240508	184600	465565420	9360	9360	9360	9360	0
5	20240508	184500	465565420	9360	9360	9360	9360	0
6	20240508	184400	465565420	9360	9360	9360	9360	0
7	20240508	184300	465565420	9360	9360	9360	9360	0
8	20240508	184200	465565420	9360	9360	9360	9360	0
9	20240508	184100	465565420	9360	9360	9360	9360	0
10	20240508	184000	465565420	9360	9360	9360	9360	0
11	20240508	183900	465565420	9360	9360	9360	9360	0
12	20240508	183800	465565420	9360	9360	9360	9360	0
13	20240508	183700	465565420	9360	9360	9360	9360	0
14	20240508	183600	465565420	9360	9360	9360	9360	0
15	20240508	183500	465565420	9360	9360	9360	9360	0
16	20240508	183400	465565420	9360	9360	9360	9360	0
17	20240508	183300	465565420	9360	9360	9360	9360	0
18	20240508	183200	465565420	9360	9360	9360	9360	0
19	20240508	183100	465565420	9360	9360	9360	9360	0
20	20240508	183000	465565420	9360	9360	9360	9360	0
21	20240508	182900	465565420	9360	9360	9360	9360	0
22	20240508	182800	465565420	9360	9360	9360	9360	0
23	20240508	182700	465565420	9360	9360	9360	9360	0
24	20240508	182600	465565420	9360	9360	9360	9360	0
25	20240508	182500	465565420	9360	9360	9360	9360	0
26	20240508	182400	465565420	9360	9360	9360	9360	0
27	20240508	182300	465565420	9360	9360	9360	9360	0
28	20240508	182200	465565420	9360	9360	9360	9360	0
29	20240508	182100	465565420	9360	9360	9360	9360	0
30	20240508	182000	465565420	9360	9360	9360	9360	0
31	20240508	181900	465565420	9360	9360	9360	9360	0
32	20240508	181800	465565420	9360	9360	9360	9360	1463
33	20240508	181700	465565420	9360	9360	9360	9360	0
34	20240508	181600	465565420	9360	9360	9360	9360	0
35	20240508	181500	465565420	9360	9360	9360	9360	0
36	20240508	181400	465565420	9360	9360	9360	9360	0
37	20240508	181300	465565420	9360	9360	9360	9360	0
38	20240508	181200	465565420	9360	9360	9360	9360	0
39	20240508	181100	465565420	9360	9360	9360	9360	0
40	20240508	181000	465565420	9360	9360	9360	9360	0
41	20240508	180900	465565420	9360	9360	9360	9360	0
42	20240508	180800	465565420	9360	9360	9360	9360	0
43	20240508	180700	465565420	9360	9360	9360	9360	0
44	20240508	180600	465565420	9360	9360	9360	9360	0
45	20240508	180500	465565420	9360	9360	9360	9360	0
46	20240508	180400	465565420	9360	9360	9360	9360	0
47	20240508	180300	465565420	9360	9360	9360	9360	0
48	20240508	180200	465565420	9360	9360	9360	9360	0
49	20240508	180100	465565420	9360	9360	9360	9360	0
50	20240508	180000	465565420	9360	9360	9360	9360	0
51	20240508	175900	465565420	9360	9360	9360	9360	0
52	20240508	175800	465565420	9360	9360	9360	9360	0
53	20240508	175700	465565420	9360	9360	9360	9360	0
54	20240508	175600	465565420	9360	9360	9360	9360	0
55	20240508	175500	465565420	9360	9360	9360	9360	0
56	20240508	175400	465565420	9360	9360	9360	9360	0
57	20240508	175300	465565420	9360	9360	9360	9360	0
58	20240508	175200	465565420	9360	9360	9360	9360	0
59	20240508	175100	465565420	9360	9360	9360	9360	0
60	20240508	175000	465565420	9360	9360	9360	9360	0
61	20240508	174900	465565420	9360	9360	9360	9360	0
62	20240508	174800	465565420	9360	9360	9360	9360	1463
63	20240508	174700	465565420	9360	9360	9360	9360	0
64	20240508	174600	465565420	9360	9360	9360	9360	0
65	20240508	174500	465565420	9360	9360	9360	9360	0
66	20240508	174400	465565420	9360	9360	9360	9360	0
67	20240508	174300	465565420	9360	9360	9360	9360	0
68	20240508	174200	465565420	9360	9360	9360	9360	0
69	20240508	174100	465565420	9360	9360	9360	9360	0
70	20240508	174000	465565420	9360	9360	9360	9360	0
71	20240508	173900	465565420	9360	9360	9360	9360	0
72	20240508	173800	465565420	9360	9360	9360	9360	0
73	20240508	173700	465565420	9360	9360	9360	9360	0
74	20240508	173600	465565420	9360	9360	9360	9360	0
75	20240508	173500	465565420	9360	9360	9360	9360	0
76	20240508	173400	465565420	9360	9360	9360	9360	0
77	20240508	173300	465565420	9360	9360	9360	9360	0
78	20240508	173200	465565420	9360	9360	9360	9360	0
79	20240508	173100	465565420	9360	9360	9360	9360	0
80	20240508	173000	465565420	9360	9360	9360	9360	0
81	20240508	172900	465565420	9360	9360	9360	9360	0
82	20240508	172800	465565420	9360	9360	9360	9360	0
83	20240508	172700	465565420	9360	9360	9360	9360	0
84	20240508	172600	465565420	9360	9360	9360	9360	0
85	20240508	172500	465565420	9360	9360	9360	9360	0
86	20240508	172400	465565420	9360	9360	9360	9360	0
87	20240508	172300	465565420	9360	9360	9360	9360	0
88	20240508	172200	465565420	9360	9360	9360	9360	0
89	20240508	172100	465565420	9360	9360	9360	9360	0
90	20240508	172000	465565420	9360	9360	9360	9360	0
91	20240508	171900	465565420	9360	9360	9360	9360	0
92	20240508	171800	465565420	9360	9360	9360	9360	1463
93	20240508	171700	465565420	9360	9360	9360	9360	0
94	20240508	171600	465565420	9360	9360	9360	9360	0
95	20240508	171500	465565420	9360	9360	9360	9360	0
96	20240508	171400	465565420	9360	9360	9360	9360	0
97	20240508	171300	465565420	9360	9360	9360	9360	0
98	20240508	171200	465565420	9360	9360	9360	9360	0
99	20240508	171100	465565420	9360	9360	9360	9360	0
100	20240508	171000	465565420	9360	9360	9360	9360	0
101	20240508	170900	465565420	9360	9360	9360	9360	0
102	20240508	170800	465565420	9360	9360	9360	9360	0
103	20240508	170700	465565420	9360	9360	9360	9360	0
104	20240508	170600	465565420	9360	9360	9360	9360	0
105	20240508	170500	465565420	9360	9360	9360	9360	0
106	20240508	170400	465565420	9360	9360	9360	9360	0
107	20240508	170300	465565420	9360	9360	9360	9360	0
108	20240508	170200	465565420	9360	9360	9360	9360	0
109	20240508	170100	465565420	9360	9360	9360	9360	0
110	20240508	170000	465565420	9360	9360	9360	9360	0
111	20240508	165900	465565420	9360	9360	9360	9360	0
112	20240508	165800	465565420	9360	9360	9360	9360	0
113	20240508	165700	465565420	9360	9360	9360	9360	0
114	20240508	165600	465565420	9360	9360	9360	9360	0
115	20240508	165500	465565420	9360	9360	9360	9360	0
116	20240508	165400	465565420	9360	9360	9360	9360	0
117	20240508	165300	465565420	9360	9360	9360	9360	0
118	20240508	165200	465565420	9360	9360	9360	9360	0
119	20240508	165100	465565420	9360	9360	9360	9360	0
120	20240508	165000	465565420	9360	9360	9360	9360	0
121	20240508	164900	465565420	9360	9360	9360	9360	0
122	20240508	164800	465565420	9360	9360	9360	9360	1463
123	20240508	164700	465565420	9360	9360	9360	9360	0
124	20240508	164600	465565420	9360	9360	9360	9360	0
125	20240508	164500	465565420	9360	9360	9360	9360	0
126	20240508	164400	465565420	9360	9360	9360	9360	0
127	20240508	164300	465565420	9360	9360	9360	9360	0
128	20240508	164200	465565420	9360	9360	9360	9360	0
129	20240508	164100	465565420	9360	9360	9360	9360	0
130	20240508	164000	465565420	9360	9360	9360	9360	0
131	20240508	163900	465565420	9360	9360	9360	9360	0
132	20240508	163800	465565420	9360	9360	9360	9360	0
133	20240508	163700	465565420	9360	9360	9360	9360	0
134	20240508	163600	465565420	9360	9360	9360	9360	0
135	20240508	163500	465565420	9360	9360	9360	9360	0
136	20240508	163400	465565420	9360	9360	9360	9360	0
137	20240508	163300	465565420	9360	9360	9360	9360	0
138	20240508	163200	465565420	9360	9360	9360	9360	0
139	20240508	163100	465565420	9360	9360	9360	9360	0
140	20240508	163000	465565420	9360	9360	9360	9360	0
141	20240508	162900	465565420	9360	9360	9360	9360	0
142	20240508	162800	465565420	9360	9360	9360	9360	0
143	20240508	162700	465565420	9360	9360	9360	9360	0
144	20240508	162600	465565420	9360	9360	9360	9360	0
145	20240508	162500	465565420	9360	9360	9360	9360	0
146	20240508	162400	465565420	9360	9360	9360	9360	0
147	20240508	162300	465565420	9360	9360	9360	9360	0
148	20240508	162200	465565420	9360	9360	9360	9360	0
149	20240508	162100	465565420	9360	9360	9360	9360	0
150	20240508	162000	465565420	9360	9360	9360	9360	0
151	20240508	161900	465565420	9360	9360	9360	9360	0
152	20240508	161800	465565420	9360	9360	9360	9360	1463
153	20240508	161700	465565420	9360	9360	9360	9360	0
154	20240508	161600	465565420	9360	9360	9360	9360	0
155	20240508	161500	465565420	9360	9360	9360	9360	0
156	20240508	161400	465565420	9360	9360	9360	9360	0
157	20240508	161300	465565420	9360	9360	9360	9360	0
158	20240508	161200	465565420	9360	9360	9360	9360	0
159	20240508	161100	465565420	9360	9360	9360	9360	0
160	20240508	161000	465565420	9360	9360	9360	9360	0
161	20240508	160900	465565420	9360	9360	9360	9360	0
162	20240508	160800	465565420	9360	9360	9360	9360	0
163	20240508	160700	465565420	9360	9360	9360	9360	0
164	20240508	160600	465565420	9360	9360	9360	9360	0
165	20240508	160500	465565420	9360	9360	9360	9360	0
166	20240508	160400	465565420	9360	9360	9360	9360	0
167	20240508	160300	465565420	9360	9360	9360	9360	0
168	20240508	160200	465565420	9360	9360	9360	9360	0
169	20240508	160100	465565420	9360	9360	9360	9360	0
170	20240508	160000	465565420	9360	9360	9360	9360	0
171	20240508	155900	465565420	9360	9360	9360	9360	0
172	20240508	155800	465565420	9360	9360	9360	9360	0
173	20240508	155700	465565420	9360	9360	9360	9360	0
174	20240508	155600	465565420	9360	9360	9360	9360	0
175	20240508	155500	465565420	9360	9360	9360	9360	0
176	20240508	155400	465565420	9360	9360	9360	9360	0
177	20240508	155300	465565420	9360	9360	9360	9360	0
178	20240508	155200	465565420	9360	9360	9360	9360	0
179	20240508	155100	465565420	9360	9360	9360	9360	0
180	20240508	155000	465565420	9360	9360	9360	9360	0
181	20240508	154900	465565420	9360	9360	9360	9360	0
182	20240508	154800	465565420	9360	9360	9360	9360	1463
183	20240508	154700	465565420	9360	9360	9360	9360	0
184	20240508	154600	465565420	9360	9360	9360	9360	0
185	20240508	154500	465565420	9360	9360	9360	9360	0
186	20240508	154400	465565420	9360	9360	9360	9360	0
187	20240508	154300	465565420	9360	9360	9360	9360	0
188	20240508	154200	465565420	9360	9360	9360	9360	0
189	20240508	154100	465565420	9360	9360	9360	9360	0
190	20240508	154000	465565420	9360	9360	9360	9360	0
191	20240508	153900	465565420	9360	9360	9360	9360	0
192	20240508	153800	465565420	9360	9360	9360	9360	0
193	20240508	153700	465565420	9360	9360	9360	9360	0
194	20240508	153600	465565420	9360	9360	9360	9360	0
195	20240508	153500	465565420	9360	9360	9360	9360	0
196	20240508	153400	465565420	9360	9360	9360	9360	0
197	20240508	153300	465565420	9360	9360	9360	9360	0
198	20240508	153200	465565420	9360	9360	9360	9360	0
199	20240508	153100	465565420	9360	9360	9360	9360	0
200	20240508	153000	465565420	9360	9360	9360	9360	1463
201	20240508	152900	451871740	9350	9350	9350	9350	0
202	20240508	152800	451871740	9350	9350	9350	9350	0
203	20240508	152700	451871740	9350	9350	9350	9350	0
204	20240508	152600	451871740	9350	9350	9350	9350	0
205	20240508	152500	451871740	9350	9350	9350	9350	0
206	20240508	152400	451871740	9350	9350	9350	9350	0
207	20240508	152300	451871740	9350	9350	9350	9350	0
208	20240508	152200	451871740	9350	9350	9350	9350	0
209	20240508	152100	451871740	9350	9350	9350	9350	0
210	20240508	152000	451871740	9350	9350	9350	9350	0
211	20240508	151900	451871740	9350	9330	9350	9330	649
212	20240508	151800	445815190	9340	9340	9340	9340	4
213	20240508	151700	445777830	9350	9350	9350	9350	0
214	20240508	151600	445777830	9350	9350	9350	9350	161
215	20240508	151500	444272480	9350	9340	9350	9340	409
216	20240508	151400	440450810	9350	9350	9350	9350	10
217	20240508	151300	440357310	9350	9350	9350	9350	26
218	20240508	151200	440114210	9340	9340	9340	9340	10
219	20240508	151100	440020810	9350	9350	9350	9350	0
220	20240508	151000	440020810	9350	9350	9350	9350	0
221	20240508	150900	440020810	9350	9350	9350	9350	32
222	20240508	150800	439721610	9350	9350	9350	9350	379
223	20240508	150700	436177960	9360	9360	9360	9360	0
224	20240508	150600	436177960	9360	9360	9360	9360	0
225	20240508	150500	436177960	9360	9360	9360	9360	0
226	20240508	150400	436177960	9360	9360	9360	9360	0
227	20240508	150300	436177960	9360	9360	9360	9360	14
228	20240508	150200	436046920	9360	9360	9360	9360	0
229	20240508	150100	436046920	9360	9360	9360	9360	0
230	20240508	150000	436046920	9360	9360	9360	9360	0
231	20240508	145900	436046920	9360	9360	9360	9360	0
232	20240508	145800	436046920	9360	9360	9360	9360	0
233	20240508	145700	436046920	9360	9330	9360	9330	65
234	20240508	145600	435440410	9360	9360	9360	9360	0
235	20240508	145500	435440410	9360	9360	9360	9360	0
236	20240508	145400	435440410	9360	9360	9360	9360	0
237	20240508	145300	435440410	9360	9360	9360	9360	1
238	20240508	145200	435431050	9340	9340	9340	9340	0
239	20240508	145100	435431050	9340	9360	9360	9340	501
240	20240508	145000	430751690	9340	9340	9340	9340	0
241	20240508	144900	430751690	9340	9340	9340	9340	0
242	20240508	144800	430751690	9340	9340	9340	9340	0
243	20240508	144700	430751690	9340	9340	9340	9340	0
244	20240508	144600	430751690	9340	9350	9350	9340	160
245	20240508	144500	429256880	9340	9340	9340	9340	0
246	20240508	144400	429256880	9340	9340	9340	9340	47
247	20240508	144300	428817900	9340	9340	9340	9340	26
248	20240508	144200	428575060	9340	9340	9340	9340	24
249	20240508	144100	428350900	9330	9330	9330	9330	0
250	20240508	144000	428350900	9330	9330	9330	9330	20
251	20240508	143900	428164300	9330	9330	9330	9330	73
252	20240508	143800	427483210	9330	9330	9330	9330	30
253	20240508	143700	427203310	9340	9340	9340	9340	2
254	20240508	143600	427184630	9340	9340	9340	9340	1
255	20240508	143500	427175290	9340	9340	9340	9340	67
256	20240508	143400	426549510	9360	9360	9360	9360	0
257	20240508	143300	426549510	9360	9360	9360	9360	0
258	20240508	143200	426549510	9360	9360	9360	9360	0
259	20240508	143100	426549510	9360	9360	9360	9360	2
260	20240508	143000	426530790	9360	9360	9360	9360	1
261	20240508	142900	426521430	9330	9330	9330	9330	101
262	20240508	142800	425579100	9330	9330	9330	9330	0
263	20240508	142700	425579100	9330	9330	9330	9330	229
264	20240508	142600	423442530	9340	9340	9340	9340	0
265	20240508	142500	423442530	9340	9340	9340	9340	0
266	20240508	142400	423442530	9340	9340	9340	9340	27
267	20240508	142300	423190350	9340	9340	9340	9340	0
268	20240508	142200	423190350	9340	9340	9340	9340	0
269	20240508	142100	423190350	9340	9350	9350	9340	1038
270	20240508	142000	413485430	9340	9340	9340	9340	61
271	20240508	141900	412915690	9350	9350	9350	9350	0
272	20240508	141800	412915690	9350	9350	9350	9350	0
273	20240508	141700	412915690	9350	9350	9350	9350	32
274	20240508	141600	412616490	9360	9360	9360	9360	0
275	20240508	141500	412616490	9360	9360	9360	9360	0
276	20240508	141400	412616490	9360	9360	9360	9360	0
277	20240508	141300	412616490	9360	9360	9360	9360	4
278	20240508	141200	412579050	9360	9360	9360	9360	0
279	20240508	141100	412579050	9360	9360	9360	9360	17
280	20240508	141000	412419930	9350	9350	9350	9350	1
281	20240508	140900	412410580	9370	9370	9370	9370	0
282	20240508	140800	412410580	9370	9370	9370	9370	0
283	20240508	140700	412410580	9370	9370	9370	9370	0
284	20240508	140600	412410580	9370	9370	9370	9370	0
285	20240508	140500	412410580	9370	9370	9370	9370	0
286	20240508	140400	412410580	9370	9370	9370	9370	0
287	20240508	140300	412410580	9370	9370	9370	9370	0
288	20240508	140200	412410580	9370	9370	9370	9370	0
289	20240508	140100	412410580	9370	9370	9370	9370	0
290	20240508	140000	412410580	9370	9370	9370	9370	0
291	20240508	135900	412410580	9370	9370	9370	9370	0
292	20240508	135800	412410580	9370	9360	9370	9360	228
293	20240508	135700	410276010	9350	9350	9350	9350	0
294	20240508	135600	410276010	9350	9350	9350	9350	109
295	20240508	135500	409256860	9350	9350	9350	9350	0
296	20240508	135400	409256860	9350	9350	9350	9350	0
297	20240508	135300	409256860	9350	9350	9350	9350	1
298	20240508	135200	409247510	9350	9350	9350	9350	0
299	20240508	135100	409247510	9350	9350	9350	9350	0
300	20240508	135000	409247510	9350	9350	9350	9350	0
301	20240508	134900	409247510	9350	9350	9350	9350	0
302	20240508	134800	409247510	9350	9350	9350	9350	0
303	20240508	134700	409247510	9350	9350	9350	9350	0
304	20240508	134600	409247510	9350	9350	9350	9350	0
305	20240508	134500	409247510	9350	9350	9350	9350	0
306	20240508	134400	409247510	9350	9350	9350	9350	0
307	20240508	134300	409247510	9350	9350	9350	9350	0
308	20240508	134200	409247510	9350	9350	9350	9350	1
309	20240508	134100	409238160	9350	9350	9350	9350	1
310	20240508	134000	409228810	9340	9340	9340	9340	300
311	20240508	133900	406426810	9340	9340	9340	9340	0
312	20240508	133800	406426810	9340	9340	9340	9340	103
313	20240508	133700	405464790	9350	9350	9350	9350	1
314	20240508	133600	405455440	9350	9350	9350	9350	0
315	20240508	133500	405455440	9350	9350	9350	9350	0
316	20240508	133400	405455440	9350	9350	9350	9350	0
317	20240508	133300	405455440	9350	9350	9350	9350	0
318	20240508	133200	405455440	9350	9350	9350	9350	0
319	20240508	133100	405455440	9350	9350	9350	9350	0
320	20240508	133000	405455440	9350	9350	9350	9350	0
321	20240508	132900	405455440	9350	9350	9350	9350	37
322	20240508	132800	405109490	9350	9350	9350	9350	10
323	20240508	132700	405015990	9360	9360	9360	9360	0
324	20240508	132600	405015990	9360	9360	9360	9360	0
325	20240508	132500	405015990	9360	9360	9360	9360	0
326	20240508	132400	405015990	9360	9360	9360	9360	0
327	20240508	132300	405015990	9360	9360	9360	9360	0
328	20240508	132200	405015990	9360	9360	9360	9360	0
329	20240508	132100	405015990	9360	9360	9360	9360	0
330	20240508	132000	405015990	9360	9360	9360	9360	0
331	20240508	131900	405015990	9360	9360	9360	9360	0
332	20240508	131800	405015990	9360	9360	9360	9360	0
333	20240508	131700	405015990	9360	9360	9360	9360	0
334	20240508	131600	405015990	9360	9360	9360	9360	0
335	20240508	131500	405015990	9360	9360	9360	9360	0
336	20240508	131400	405015990	9360	9360	9360	9360	11
337	20240508	131300	404913030	9340	9340	9340	9340	0
338	20240508	131200	404913030	9340	9340	9340	9340	0
339	20240508	131100	404913030	9340	9340	9340	9340	0
340	20240508	131000	404913030	9340	9340	9340	9340	0
341	20240508	130900	404913030	9340	9350	9350	9340	900
342	20240508	130800	396503510	9340	9350	9350	9340	314
343	20240508	130700	393569950	9360	9360	9360	9360	2
344	20240508	130600	393551230	9360	9360	9360	9360	0
345	20240508	130500	393551230	9360	9360	9360	9360	0
346	20240508	130400	393551230	9360	9360	9360	9360	5
347	20240508	130300	393504430	9330	9330	9330	9330	0
348	20240508	130200	393504430	9330	9330	9330	9330	0
349	20240508	130100	393504430	9330	9350	9350	9330	1000
350	20240508	130000	384168930	9350	9350	9350	9350	0
351	20240508	125900	384168930	9350	9350	9350	9350	205
352	20240508	125800	382252180	9350	9350	9350	9350	26
353	20240508	125700	382009080	9350	9350	9350	9350	32
354	20240508	125600	381709880	9350	9350	9350	9350	5
355	20240508	125500	381663130	9350	9340	9350	9340	983
356	20240508	125400	372473910	9350	9350	9350	9350	0
357	20240508	125300	372473910	9350	9350	9350	9350	1113
358	20240508	125200	362067360	9350	9350	9350	9350	45
359	20240508	125100	361646610	9350	9350	9350	9350	0
360	20240508	125000	361646610	9350	9350	9350	9350	13
361	20240508	124900	361525060	9350	9350	9350	9350	100
362	20240508	124800	360590060	9360	9360	9360	9360	0
363	20240508	124700	360590060	9360	9360	9360	9360	0
364	20240508	124600	360590060	9360	9370	9370	9360	219
365	20240508	124500	358540200	9360	9360	9360	9360	1
366	20240508	124400	358530840	9360	9360	9360	9360	0
367	20240508	124300	358530840	9360	9360	9360	9360	0
368	20240508	124200	358530840	9360	9360	9360	9360	1
369	20240508	124100	358521480	9360	9360	9360	9360	0
370	20240508	124000	358521480	9360	9360	9360	9360	0
371	20240508	123900	358521480	9360	9360	9360	9360	10
372	20240508	123800	358427880	9360	9360	9360	9360	0
373	20240508	123700	358427880	9360	9360	9360	9360	0
374	20240508	123600	358427880	9360	9360	9360	9360	0
375	20240508	123500	358427880	9360	9360	9360	9360	3
376	20240508	123400	358399800	9360	9360	9360	9360	0
377	20240508	123300	358399800	9360	9360	9360	9360	0
378	20240508	123200	358399800	9360	9360	9360	9360	9
379	20240508	123100	358315560	9360	9360	9360	9360	20
380	20240508	123000	358128360	9360	9380	9380	9360	100
381	20240508	122900	357191420	9390	9390	9390	9390	0
382	20240508	122800	357191420	9390	9390	9390	9390	0
383	20240508	122700	357191420	9390	9380	9400	9380	1909
384	20240508	122600	339283890	9400	9360	9400	9360	1711
385	20240508	122500	323211560	9380	9380	9380	9380	0
386	20240508	122400	323211560	9380	9380	9380	9380	0
387	20240508	122300	323211560	9380	9380	9380	9380	0
388	20240508	122200	323211560	9380	9380	9380	9380	0
389	20240508	122100	323211560	9380	9380	9380	9380	0
390	20240508	122000	323211560	9380	9380	9380	9380	0
391	20240508	121900	323211560	9380	9380	9380	9380	37
392	20240508	121800	322864500	9380	9380	9380	9380	19
393	20240508	121700	322686280	9380	9380	9380	9380	0
394	20240508	121600	322686280	9380	9380	9380	9380	101
395	20240508	121500	321738900	9380	9380	9380	9380	4
396	20240508	121400	321701380	9340	9340	9340	9340	0
397	20240508	121300	321701380	9340	9340	9340	9340	0
398	20240508	121200	321701380	9340	9350	9350	9340	50
399	20240508	121100	321233930	9390	9390	9390	9390	0
400	20240508	121000	321233930	9390	9390	9390	9390	0
401	20240508	120900	321233930	9390	9390	9390	9390	0
402	20240508	120800	321233930	9390	9370	9390	9370	1000
403	20240508	120700	311851220	9350	9360	9360	9350	50
404	20240508	120600	311383310	9370	9370	9370	9370	0
405	20240508	120500	311383310	9370	9370	9370	9370	1
406	20240508	120400	311373940	9380	9370	9380	9370	12
407	20240508	120300	311261410	9380	9380	9380	9380	3
408	20240508	120200	311233270	9380	9340	9380	9340	913
409	20240508	120100	302673880	9340	9340	9340	9340	0
410	20240508	120000	302673880	9340	9340	9340	9340	0
411	20240508	115900	302673880	9340	9340	9340	9340	0
412	20240508	115800	302673880	9340	9340	9340	9340	0
413	20240508	115700	302673880	9340	9340	9340	9340	0
414	20240508	115600	302673880	9340	9340	9340	9340	0
415	20240508	115500	302673880	9340	9340	9340	9340	1
416	20240508	115400	302664540	9350	9350	9350	9350	0
417	20240508	115300	302664540	9350	9350	9350	9350	0
418	20240508	115200	302664540	9350	9350	9350	9350	2
419	20240508	115100	302645840	9350	9350	9350	9350	4
420	20240508	115000	302608440	9350	9350	9350	9350	0
421	20240508	114900	302608440	9350	9350	9350	9350	5
422	20240508	114800	302561690	9350	9350	9370	9350	39
423	20240508	114700	302196620	9350	9350	9350	9350	100
424	20240508	114600	301261620	9350	9360	9360	9350	212
425	20240508	114500	299278400	9360	9360	9360	9360	0
426	20240508	114400	299278400	9360	9360	9360	9360	400
427	20240508	114300	295534400	9360	9360	9360	9360	1003
428	20240508	114200	286146320	9360	9360	9360	9360	0
429	20240508	114100	286146320	9360	9360	9360	9360	5
430	20240508	114000	286099520	9360	9360	9360	9360	85
431	20240508	113900	285303920	9360	9360	9360	9360	151
432	20240508	113800	283890560	9360	9360	9360	9360	4
433	20240508	113700	283853120	9360	9360	9360	9360	0
434	20240508	113600	283853120	9360	9360	9360	9360	0
435	20240508	113500	283853120	9360	9360	9360	9360	0
436	20240508	113400	283853120	9360	9360	9360	9360	88
437	20240508	113300	283029440	9360	9360	9360	9360	2
438	20240508	113200	283010720	9360	9320	9360	9320	846
439	20240508	113100	275105990	9320	9340	9340	9320	1502
440	20240508	113000	261103670	9330	9330	9330	9330	9
441	20240508	112900	261019700	9340	9340	9340	9340	0
442	20240508	112800	261019700	9340	9340	9340	9340	2465
443	20240508	112700	237996600	9340	9340	9340	9340	0
444	20240508	112600	237996600	9340	9340	9340	9340	0
445	20240508	112500	237996600	9340	9330	9340	9330	87
446	20240508	112400	237184030	9330	9330	9330	9330	4
447	20240508	112300	237146710	9340	9340	9340	9340	0
448	20240508	112200	237146710	9340	9340	9340	9340	18
449	20240508	112100	236978590	9350	9350	9350	9350	0
450	20240508	112000	236978590	9350	9350	9350	9350	0
451	20240508	111900	236978590	9350	9350	9350	9350	0
452	20240508	111800	236978590	9350	9340	9350	9340	1019
453	20240508	111700	227450970	9320	9320	9320	9320	0
454	20240508	111600	227450970	9320	9320	9320	9320	25
455	20240508	111500	227217970	9350	9350	9350	9350	5
456	20240508	111400	227171220	9320	9320	9320	9320	0
457	20240508	111300	227171220	9320	9320	9320	9320	51
458	20240508	111200	226695900	9320	9320	9320	9320	19
459	20240508	111100	226518820	9320	9320	9320	9320	20
460	20240508	111000	226332420	9350	9350	9350	9350	0
461	20240508	110900	226332420	9350	9350	9350	9350	0
462	20240508	110800	226332420	9350	9350	9350	9350	34
463	20240508	110700	226014520	9320	9320	9320	9320	46
464	20240508	110600	225585800	9320	9320	9320	9320	0
465	20240508	110500	225585800	9320	9330	9330	9320	689
466	20240508	110400	219157520	9360	9360	9360	9360	0
467	20240508	110300	219157520	9360	9360	9360	9360	0
468	20240508	110200	219157520	9360	9360	9360	9360	0
469	20240508	110100	219157520	9360	9360	9360	9360	0
470	20240508	110000	219157520	9360	9360	9360	9360	0
471	20240508	105900	219157520	9360	9330	9360	9330	66
472	20240508	105800	218541680	9340	9340	9340	9340	1
473	20240508	105700	218532340	9350	9350	9350	9350	6
474	20240508	105600	218476240	9360	9360	9360	9360	0
475	20240508	105500	218476240	9360	9360	9360	9360	111
476	20240508	105400	217437280	9330	9330	9330	9330	0
477	20240508	105300	217437280	9330	9330	9330	9330	0
478	20240508	105200	217437280	9330	9330	9330	9330	200
479	20240508	105100	215571280	9330	9330	9330	9330	90
480	20240508	105000	214731580	9350	9350	9350	9350	959
481	20240508	104900	205764930	9360	9360	9360	9360	0
482	20240508	104800	205764930	9360	9360	9360	9360	0
483	20240508	104700	205764930	9360	9360	9360	9360	12
484	20240508	104600	205652610	9360	9360	9360	9360	15
485	20240508	104500	205512210	9360	9360	9360	9360	0
486	20240508	104400	205512210	9360	9360	9360	9360	0
487	20240508	104300	205512210	9360	9360	9360	9360	0
488	20240508	104200	205512210	9360	9360	9360	9360	0
489	20240508	104100	205512210	9360	9360	9360	9360	89
490	20240508	104000	204679170	9350	9350	9350	9350	43
491	20240508	103900	204277120	9360	9360	9360	9360	0
492	20240508	103800	204277120	9360	9360	9360	9360	0
493	20240508	103700	204277120	9360	9360	9360	9360	100
494	20240508	103600	203341120	9350	9340	9360	9340	292
495	20240508	103500	200613790	9340	9340	9340	9340	0
496	20240508	103400	200613790	9340	9340	9340	9340	0
497	20240508	103300	200613790	9340	9340	9340	9340	2
498	20240508	103200	200595110	9340	9340	9340	9340	151
499	20240508	103100	199184770	9360	9360	9360	9360	1
500	20240508	103000	199175410	9360	9360	9360	9360	0
501	20240508	102900	199175410	9360	9360	9360	9360	0
502	20240508	102800	199175410	9360	9360	9360	9360	0
503	20240508	102700	199175410	9360	9360	9360	9360	1
504	20240508	102600	199166050	9340	9340	9340	9340	0
505	20240508	102500	199166050	9340	9340	9340	9340	0
506	20240508	102400	199166050	9340	9340	9340	9340	0
507	20240508	102300	199166050	9340	9340	9340	9340	0
508	20240508	102200	199166050	9340	9340	9340	9340	5
509	20240508	102100	199119350	9360	9360	9360	9360	0
510	20240508	102000	199119350	9360	9360	9360	9360	42
511	20240508	101900	198726230	9360	9360	9360	9360	0
512	20240508	101800	198726230	9360	9360	9360	9360	10
513	20240508	101700	198632630	9340	9340	9340	9340	0
514	20240508	101600	198632630	9340	9340	9340	9340	0
515	20240508	101500	198632630	9340	9340	9340	9340	195
516	20240508	101400	196811330	9350	9350	9350	9350	0
517	20240508	101300	196811330	9350	9340	9350	9340	111
518	20240508	101200	195774560	9350	9350	9350	9350	72
519	20240508	101100	195101360	9350	9350	9350	9350	0
520	20240508	101000	195101360	9350	9350	9350	9350	0
521	20240508	100900	195101360	9350	9350	9350	9350	42
522	20240508	100800	194708660	9350	9350	9350	9350	0
523	20240508	100700	194708660	9350	9350	9350	9350	0
524	20240508	100600	194708660	9350	9350	9350	9350	48
525	20240508	100500	194259860	9350	9350	9350	9350	1
526	20240508	100400	194250510	9350	9350	9350	9350	5
527	20240508	100300	194203760	9360	9360	9360	9360	2
528	20240508	100200	194185040	9360	9360	9360	9360	1
529	20240508	100100	194175680	9360	9340	9360	9340	326
530	20240508	100000	191127530	9340	9340	9340	9340	0
531	20240508	095900	191127530	9340	9330	9340	9330	774
532	20240508	095800	183900780	9330	9330	9330	9300	264
533	20240508	095700	181443730	9330	9330	9330	9330	1
534	20240508	095600	181434400	9320	9320	9320	9320	207
535	20240508	095500	179505160	9330	9330	9340	9320	449
536	20240508	095400	175316850	9330	9340	9340	9330	23
537	20240508	095300	175102070	9350	9350	9360	9350	6
538	20240508	095200	175045960	9350	9360	9360	9350	47
539	20240508	095100	174606270	9370	9380	9380	9370	880
540	20240508	095000	166359570	9370	9370	9370	9370	1
541	20240508	094900	166350200	9370	9350	9410	9350	1031
542	20240508	094800	156689150	9340	9390	9400	9340	2127
543	20240508	094700	136701300	9390	9390	9390	9390	976
544	20240508	094600	127536660	9390	9380	9390	9360	430
545	20240508	094500	123505090	9390	9340	9390	9340	1619
546	20240508	094400	108337890	9340	9340	9340	9340	37
547	20240508	094300	107992310	9350	9330	9350	9330	553
548	20240508	094200	102826900	9330	9330	9330	9330	0
549	20240508	094100	102826900	9330	9310	9330	9310	79
550	20240508	094000	102091390	9250	9250	9250	9250	0
551	20240508	093900	102091390	9250	9280	9280	9250	1069
552	20240508	093800	92182250	9310	9310	9310	9310	3
553	20240508	093700	92154320	9280	9280	9280	9280	0
554	20240508	093600	92154320	9280	9280	9280	9280	0
555	20240508	093500	92154320	9280	9290	9290	9280	51
556	20240508	093400	91681030	9310	9310	9310	9310	0
557	20240508	093300	91681030	9310	9310	9310	9310	1
558	20240508	093200	91671720	9310	9310	9310	9310	0
559	20240508	093100	91671720	9310	9310	9310	9310	0
560	20240508	093000	91671720	9310	9310	9310	9310	1
561	20240508	092900	91662410	9260	9260	9260	9260	0
562	20240508	092800	91662410	9260	9290	9290	9260	500
563	20240508	092700	87024380	9290	9290	9290	9290	0
564	20240508	092600	87024380	9290	9290	9290	9290	100
565	20240508	092500	86095380	9380	9320	9380	9320	824
566	20240508	092400	78398040	9280	9280	9280	9280	2
567	20240508	092300	78379480	9280	9280	9280	9280	0
568	20240508	092200	78379480	9280	9280	9280	9280	0
569	20240508	092100	78379480	9280	9310	9310	9280	80
570	20240508	092000	77637020	9280	9290	9290	9280	274
571	20240508	091900	75093770	9290	9300	9300	9290	183
572	20240508	091800	73393080	9300	9300	9300	9300	0
573	20240508	091700	73393080	9300	9300	9300	9300	24
574	20240508	091600	73169880	9300	9300	9300	9300	0
575	20240508	091500	73169880	9300	9300	9310	9300	40
576	20240508	091400	72797870	9310	9310	9310	9310	0
577	20240508	091300	72797870	9310	9310	9310	9310	166
578	20240508	091200	71252410	9310	9320	9320	9310	327
579	20240508	091100	68204890	9320	9330	9330	9320	29
580	20240508	091000	67934520	9330	9330	9330	9330	384
581	20240508	090900	64351800	9330	9320	9330	9320	22
582	20240508	090800	64146750	9320	9340	9340	9320	410
583	20240508	090700	60319690	9340	9330	9340	9330	71
584	20240508	090600	59656600	9340	9340	9360	9340	547
585	20240508	090500	54541120	9340	9300	9340	9300	869
586	20240508	090400	46449220	9300	9310	9340	9300	3644
587	20240508	090300	12520360	9330	9370	9380	9330	179
588	20240508	090200	10847470	9350	9300	9350	9260	791
589	20240508	090100	3479370	9290	9230	9290	9230	271
590	20240508	090000	966090	9230	9200	9230	9200	105