KissMeData/007330/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	184900	930031320	9230	9230	9230	9230	894
3	20240531	184800	930031320	9230	9230	9230	9230	0
4	20240531	184700	930031320	9230	9230	9230	9230	0
5	20240531	184600	930031320	9230	9230	9230	9230	0
6	20240531	184500	930031320	9230	9230	9230	9230	0
7	20240531	184400	930031320	9230	9230	9230	9230	0
8	20240531	184300	930031320	9230	9230	9230	9230	0
9	20240531	184200	930031320	9230	9230	9230	9230	0
10	20240531	184100	930031320	9230	9230	9230	9230	0
11	20240531	184000	930031320	9230	9230	9230	9230	0
12	20240531	183900	930031320	9230	9230	9230	9230	0
13	20240531	183800	930031320	9230	9230	9230	9230	0
14	20240531	183700	930031320	9230	9230	9230	9230	0
15	20240531	183600	930031320	9230	9230	9230	9230	0
16	20240531	183500	930031320	9230	9230	9230	9230	0
17	20240531	183400	930031320	9230	9230	9230	9230	0
18	20240531	183300	930031320	9230	9230	9230	9230	0
19	20240531	183200	930031320	9230	9230	9230	9230	0
20	20240531	183100	930031320	9230	9230	9230	9230	0
21	20240531	183000	930031320	9230	9230	9230	9230	0
22	20240531	182900	930031320	9230	9230	9230	9230	0
23	20240531	182800	930031320	9230	9230	9230	9230	0
24	20240531	182700	930031320	9230	9230	9230	9230	0
25	20240531	182600	930031320	9230	9230	9230	9230	0
26	20240531	182500	930031320	9230	9230	9230	9230	0
27	20240531	182400	930031320	9230	9230	9230	9230	0
28	20240531	182300	930031320	9230	9230	9230	9230	0
29	20240531	182200	930031320	9230	9230	9230	9230	0
30	20240531	182100	930031320	9230	9230	9230	9230	0
31	20240531	182000	930031320	9230	9230	9230	9230	0
32	20240531	181900	930031320	9230	9230	9230	9230	894
33	20240531	181800	930031320	9230	9230	9230	9230	0
34	20240531	181700	930031320	9230	9230	9230	9230	0
35	20240531	181600	930031320	9230	9230	9230	9230	0
36	20240531	181500	930031320	9230	9230	9230	9230	0
37	20240531	181400	930031320	9230	9230	9230	9230	0
38	20240531	181300	930031320	9230	9230	9230	9230	0
39	20240531	181200	930031320	9230	9230	9230	9230	0
40	20240531	181100	930031320	9230	9230	9230	9230	0
41	20240531	181000	930031320	9230	9230	9230	9230	0
42	20240531	180900	930031320	9230	9230	9230	9230	0
43	20240531	180800	930031320	9230	9230	9230	9230	0
44	20240531	180700	930031320	9230	9230	9230	9230	0
45	20240531	180600	930031320	9230	9230	9230	9230	0
46	20240531	180500	930031320	9230	9230	9230	9230	0
47	20240531	180400	930031320	9230	9230	9230	9230	0
48	20240531	180300	930031320	9230	9230	9230	9230	0
49	20240531	180200	930031320	9230	9230	9230	9230	0
50	20240531	180100	930031320	9230	9230	9230	9230	0
51	20240531	180000	930031320	9230	9230	9230	9230	0
52	20240531	175900	930031320	9230	9230	9230	9230	0
53	20240531	175800	930031320	9230	9230	9230	9230	0
54	20240531	175700	930031320	9230	9230	9230	9230	0
55	20240531	175600	930031320	9230	9230	9230	9230	0
56	20240531	175500	930031320	9230	9230	9230	9230	0
57	20240531	175400	930031320	9230	9230	9230	9230	0
58	20240531	175300	930031320	9230	9230	9230	9230	0
59	20240531	175200	930031320	9230	9230	9230	9230	0
60	20240531	175100	930031320	9230	9230	9230	9230	0
61	20240531	175000	930031320	9230	9230	9230	9230	0
62	20240531	174900	930031320	9230	9230	9230	9230	894
63	20240531	174800	930031320	9230	9230	9230	9230	0
64	20240531	174700	930031320	9230	9230	9230	9230	0
65	20240531	174600	930031320	9230	9230	9230	9230	0
66	20240531	174500	930031320	9230	9230	9230	9230	0
67	20240531	174400	930031320	9230	9230	9230	9230	0
68	20240531	174300	930031320	9230	9230	9230	9230	0
69	20240531	174200	930031320	9230	9230	9230	9230	0
70	20240531	174100	930031320	9230	9230	9230	9230	0
71	20240531	174000	930031320	9230	9230	9230	9230	0
72	20240531	173900	930031320	9230	9230	9230	9230	0
73	20240531	173800	930031320	9230	9230	9230	9230	0
74	20240531	173700	930031320	9230	9230	9230	9230	0
75	20240531	173600	930031320	9230	9230	9230	9230	0
76	20240531	173500	930031320	9230	9230	9230	9230	0
77	20240531	173400	930031320	9230	9230	9230	9230	0
78	20240531	173300	930031320	9230	9230	9230	9230	0
79	20240531	173200	930031320	9230	9230	9230	9230	0
80	20240531	173100	930031320	9230	9230	9230	9230	0
81	20240531	173000	930031320	9230	9230	9230	9230	0
82	20240531	172900	930031320	9230	9230	9230	9230	0
83	20240531	172800	930031320	9230	9230	9230	9230	0
84	20240531	172700	930031320	9230	9230	9230	9230	0
85	20240531	172600	930031320	9230	9230	9230	9230	0
86	20240531	172500	930031320	9230	9230	9230	9230	0
87	20240531	172400	930031320	9230	9230	9230	9230	0
88	20240531	172300	930031320	9230	9230	9230	9230	0
89	20240531	172200	930031320	9230	9230	9230	9230	0
90	20240531	172100	930031320	9230	9230	9230	9230	0
91	20240531	172000	930031320	9230	9230	9230	9230	0
92	20240531	171900	930031320	9230	9230	9230	9230	894
93	20240531	171800	930031320	9230	9230	9230	9230	0
94	20240531	171700	930031320	9230	9230	9230	9230	0
95	20240531	171600	930031320	9230	9230	9230	9230	0
96	20240531	171500	930031320	9230	9230	9230	9230	0
97	20240531	171400	930031320	9230	9230	9230	9230	0
98	20240531	171300	930031320	9230	9230	9230	9230	0
99	20240531	171200	930031320	9230	9230	9230	9230	0
100	20240531	171100	930031320	9230	9230	9230	9230	0
101	20240531	171000	930031320	9230	9230	9230	9230	0
102	20240531	170900	930031320	9230	9230	9230	9230	0
103	20240531	170800	930031320	9230	9230	9230	9230	0
104	20240531	170700	930031320	9230	9230	9230	9230	0
105	20240531	170600	930031320	9230	9230	9230	9230	0
106	20240531	170500	930031320	9230	9230	9230	9230	0
107	20240531	170400	930031320	9230	9230	9230	9230	0
108	20240531	170300	930031320	9230	9230	9230	9230	0
109	20240531	170200	930031320	9230	9230	9230	9230	0
110	20240531	170100	930031320	9230	9230	9230	9230	0
111	20240531	170000	930031320	9230	9230	9230	9230	0
112	20240531	165900	930031320	9230	9230	9230	9230	0
113	20240531	165800	930031320	9230	9230	9230	9230	0
114	20240531	165700	930031320	9230	9230	9230	9230	0
115	20240531	165600	930031320	9230	9230	9230	9230	0
116	20240531	165500	930031320	9230	9230	9230	9230	0
117	20240531	165400	930031320	9230	9230	9230	9230	0
118	20240531	165300	930031320	9230	9230	9230	9230	0
119	20240531	165200	930031320	9230	9230	9230	9230	0
120	20240531	165100	930031320	9230	9230	9230	9230	0
121	20240531	165000	930031320	9230	9230	9230	9230	0
122	20240531	164900	930031320	9230	9230	9230	9230	894
123	20240531	164800	930031320	9230	9230	9230	9230	0
124	20240531	164700	930031320	9230	9230	9230	9230	0
125	20240531	164600	930031320	9230	9230	9230	9230	0
126	20240531	164500	930031320	9230	9230	9230	9230	0
127	20240531	164400	930031320	9230	9230	9230	9230	0
128	20240531	164300	930031320	9230	9230	9230	9230	0
129	20240531	164200	930031320	9230	9230	9230	9230	0
130	20240531	164100	930031320	9230	9230	9230	9230	0
131	20240531	164000	930031320	9230	9230	9230	9230	0
132	20240531	163900	930031320	9230	9230	9230	9230	0
133	20240531	163800	930031320	9230	9230	9230	9230	0
134	20240531	163700	930031320	9230	9230	9230	9230	0
135	20240531	163600	930031320	9230	9230	9230	9230	0
136	20240531	163500	930031320	9230	9230	9230	9230	0
137	20240531	163400	930031320	9230	9230	9230	9230	0
138	20240531	163300	930031320	9230	9230	9230	9230	0
139	20240531	163200	930031320	9230	9230	9230	9230	0
140	20240531	163100	930031320	9230	9230	9230	9230	0
141	20240531	163000	930031320	9230	9230	9230	9230	0
142	20240531	162900	930031320	9230	9230	9230	9230	0
143	20240531	162800	930031320	9230	9230	9230	9230	0
144	20240531	162700	930031320	9230	9230	9230	9230	0
145	20240531	162600	930031320	9230	9230	9230	9230	0
146	20240531	162500	930031320	9230	9230	9230	9230	0
147	20240531	162400	930031320	9230	9230	9230	9230	0
148	20240531	162300	930031320	9230	9230	9230	9230	0
149	20240531	162200	930031320	9230	9230	9230	9230	0
150	20240531	162100	930031320	9230	9230	9230	9230	0
151	20240531	162000	930031320	9230	9230	9230	9230	0
152	20240531	161900	930031320	9230	9230	9230	9230	894
153	20240531	161800	930031320	9230	9230	9230	9230	0
154	20240531	161700	930031320	9230	9230	9230	9230	0
155	20240531	161600	930031320	9230	9230	9230	9230	0
156	20240531	161500	930031320	9230	9230	9230	9230	0
157	20240531	161400	930031320	9230	9230	9230	9230	0
158	20240531	161300	930031320	9230	9230	9230	9230	0
159	20240531	161200	930031320	9230	9230	9230	9230	0
160	20240531	161100	930031320	9230	9230	9230	9230	0
161	20240531	161000	930031320	9230	9230	9230	9230	0
162	20240531	160900	930031320	9230	9230	9230	9230	0
163	20240531	160800	930031320	9230	9230	9230	9230	0
164	20240531	160700	930031320	9230	9230	9230	9230	0
165	20240531	160600	930031320	9230	9230	9230	9230	0
166	20240531	160500	930031320	9230	9230	9230	9230	0
167	20240531	160400	930031320	9230	9230	9230	9230	0
168	20240531	160300	930031320	9230	9230	9230	9230	0
169	20240531	160200	930031320	9230	9230	9230	9230	0
170	20240531	160100	930031320	9230	9230	9230	9230	0
171	20240531	160000	930031320	9230	9230	9230	9230	0
172	20240531	155900	930031320	9230	9230	9230	9230	0
173	20240531	155800	930031320	9230	9230	9230	9230	0
174	20240531	155700	930031320	9230	9230	9230	9230	0
175	20240531	155600	930031320	9230	9230	9230	9230	0
176	20240531	155500	930031320	9230	9230	9230	9230	0
177	20240531	155400	930031320	9230	9230	9230	9230	0
178	20240531	155300	930031320	9230	9230	9230	9230	0
179	20240531	155200	930031320	9230	9230	9230	9230	0
180	20240531	155100	930031320	9230	9230	9230	9230	0
181	20240531	155000	930031320	9230	9230	9230	9230	0
182	20240531	154900	930031320	9230	9230	9230	9230	894
183	20240531	154800	930031320	9230	9230	9230	9230	0
184	20240531	154700	930031320	9230	9230	9230	9230	0
185	20240531	154600	930031320	9230	9230	9230	9230	0
186	20240531	154500	930031320	9230	9230	9230	9230	0
187	20240531	154400	930031320	9230	9230	9230	9230	0
188	20240531	154300	930031320	9230	9230	9230	9230	0
189	20240531	154200	930031320	9230	9230	9230	9230	0
190	20240531	154100	930031320	9230	9230	9230	9230	0
191	20240531	154000	930031320	9230	9230	9230	9230	0
192	20240531	153900	930031320	9230	9230	9230	9230	0
193	20240531	153800	930031320	9230	9230	9230	9230	0
194	20240531	153700	930031320	9230	9230	9230	9230	0
195	20240531	153600	930031320	9230	9230	9230	9230	0
196	20240531	153500	930031320	9230	9230	9230	9230	0
197	20240531	153400	930031320	9230	9230	9230	9230	0
198	20240531	153300	930031320	9230	9230	9230	9230	0
199	20240531	153200	930031320	9230	9230	9230	9230	0
200	20240531	153100	930031320	9230	9230	9230	9230	0
201	20240531	153000	930031320	9230	9230	9230	9230	894
202	20240531	152900	921779700	9240	9240	9240	9240	0
203	20240531	152800	921779700	9240	9240	9240	9240	0
204	20240531	152700	921779700	9240	9240	9240	9240	0
205	20240531	152600	921779700	9240	9240	9240	9240	0
206	20240531	152500	921779700	9240	9240	9240	9240	0
207	20240531	152400	921779700	9240	9240	9240	9240	0
208	20240531	152300	921779700	9240	9240	9240	9240	0
209	20240531	152200	921779700	9240	9240	9240	9240	0
210	20240531	152100	921779700	9240	9240	9240	9240	0
211	20240531	152000	921779700	9240	9240	9240	9240	0
212	20240531	151900	921779700	9240	9210	9240	9210	199
213	20240531	151800	919943880	9240	9210	9240	9210	60
214	20240531	151700	919391250	9210	9210	9210	9210	109
215	20240531	151600	918387360	9240	9240	9240	9240	3
216	20240531	151500	918359640	9210	9210	9210	9210	523
217	20240531	151400	913542810	9240	9240	9240	9240	325
218	20240531	151300	910539810	9240	9240	9240	9240	11
219	20240531	151200	910438170	9210	9230	9230	9210	600
220	20240531	151100	904911980	9240	9230	9240	9230	6
221	20240531	151000	904856580	9230	9220	9230	9220	532
222	20240531	150900	899949450	9230	9230	9230	9230	2
223	20240531	150800	899930990	9210	9210	9210	9210	0
224	20240531	150700	899930990	9210	9210	9210	9210	191
225	20240531	150600	898171880	9210	9210	9210	9210	261
226	20240531	150500	895768070	9210	9220	9220	9210	389
227	20240531	150400	892181570	9230	9230	9230	9230	11
228	20240531	150300	892080040	9230	9230	9230	9230	0
229	20240531	150200	892080040	9230	9230	9230	9230	7
230	20240531	150100	892015430	9230	9230	9230	9230	0
231	20240531	150000	892015430	9230	9220	9230	9220	101
232	20240531	145900	891084200	9220	9220	9220	9220	21
233	20240531	145800	890890580	9220	9220	9220	9220	19
234	20240531	145700	890715400	9220	9230	9230	9220	91
235	20240531	145600	889875790	9230	9230	9230	9230	20
236	20240531	145500	889691190	9240	9240	9240	9240	0
237	20240531	145400	889691190	9240	9240	9240	9240	1
238	20240531	145300	889681950	9220	9230	9240	9220	119
239	20240531	145200	888583970	9230	9230	9230	9230	70
240	20240531	145100	887937870	9230	9220	9230	9210	20
241	20240531	145000	887753470	9220	9220	9220	9220	5
242	20240531	144900	887707370	9210	9210	9210	9210	0
243	20240531	144800	887707370	9210	9210	9250	9210	6
244	20240531	144700	887652030	9210	9210	9210	9210	3
245	20240531	144600	887624400	9220	9220	9220	9220	0
246	20240531	144500	887624400	9220	9220	9220	9220	25
247	20240531	144400	887393900	9220	9210	9220	9210	15
248	20240531	144300	887255740	9210	9210	9210	9210	624
249	20240531	144200	881508700	9210	9220	9220	9210	157
250	20240531	144100	880062360	9250	9250	9250	9250	0
251	20240531	144000	880062360	9250	9250	9250	9250	0
252	20240531	143900	880062360	9250	9250	9250	9250	0
253	20240531	143800	880062360	9250	9250	9250	9250	0
254	20240531	143700	880062360	9250	9250	9250	9250	6
255	20240531	143600	880006860	9250	9210	9250	9210	269
256	20240531	143500	877528570	9240	9210	9250	9210	514
257	20240531	143400	872794560	9210	9210	9210	9210	0
258	20240531	143300	872794560	9210	9230	9230	9210	860
259	20240531	143200	864865910	9280	9280	9280	9280	0
260	20240531	143100	864865910	9280	9280	9280	9280	1
261	20240531	143000	864856630	9220	9220	9220	9220	0
262	20240531	142900	864856630	9220	9240	9240	9220	177
263	20240531	142800	863224250	9310	9320	9320	9310	179
264	20240531	142700	861556100	9320	9270	9320	9270	6273
265	20240531	142600	803166850	9270	9230	9270	9230	1882
266	20240531	142500	785749050	9210	9210	9210	9210	0
267	20240531	142400	785749050	9210	9210	9210	9210	0
268	20240531	142300	785749050	9210	9210	9210	9210	0
269	20240531	142200	785749050	9210	9210	9210	9210	0
270	20240531	142100	785749050	9210	9210	9210	9210	0
271	20240531	142000	785749050	9210	9210	9210	9210	0
272	20240531	141900	785749050	9210	9210	9210	9210	12
273	20240531	141800	785638530	9210	9210	9210	9210	0
274	20240531	141700	785638530	9210	9210	9210	9210	0
275	20240531	141600	785638530	9210	9210	9210	9210	71
276	20240531	141500	784984620	9210	9210	9210	9210	34
277	20240531	141400	784671480	9230	9230	9230	9230	0
278	20240531	141300	784671480	9230	9210	9230	9210	101
279	20240531	141200	783741250	9210	9210	9210	9210	105
280	20240531	141100	782774200	9210	9210	9210	9210	494
281	20240531	141000	778224460	9230	9220	9230	9220	494
282	20240531	140900	773667140	9200	9200	9200	9200	0
283	20240531	140800	773667140	9200	9210	9210	9200	546
284	20240531	140700	768638860	9210	9210	9210	9210	407
285	20240531	140600	764890390	9210	9210	9210	9210	0
286	20240531	140500	764890390	9210	9220	9220	9210	47
287	20240531	140400	764457060	9230	9230	9230	9230	0
288	20240531	140300	764457060	9230	9230	9230	9230	0
289	20240531	140200	764457060	9230	9230	9230	9230	0
290	20240531	140100	764457060	9230	9230	9230	9230	0
291	20240531	140000	764457060	9230	9230	9230	9230	0
292	20240531	135900	764457060	9230	9230	9230	9230	0
293	20240531	135800	764457060	9230	9230	9230	9230	0
294	20240531	135700	764457060	9230	9230	9230	9230	2
295	20240531	135600	764438600	9210	9210	9210	9210	246
296	20240531	135500	762172940	9210	9210	9210	9210	0
297	20240531	135400	762172940	9210	9210	9210	9210	0
298	20240531	135300	762172940	9210	9210	9210	9210	0
299	20240531	135200	762172940	9210	9210	9210	9210	1
300	20240531	135100	762163730	9210	9240	9240	9210	81
301	20240531	135000	761416970	9240	9240	9240	9240	0
302	20240531	134900	761416970	9240	9240	9240	9240	11
303	20240531	134800	761315330	9230	9230	9230	9230	3
304	20240531	134700	761287640	9230	9230	9230	9230	17
305	20240531	134600	761130730	9230	9230	9230	9230	100
306	20240531	134500	760207730	9230	9230	9230	9230	0
307	20240531	134400	760207730	9230	9230	9230	9230	1
308	20240531	134300	760198500	9230	9230	9230	9230	30
309	20240531	134200	759921600	9230	9230	9230	9230	54
310	20240531	134100	759423180	9230	9230	9230	9230	2
311	20240531	134000	759404720	9220	9220	9220	9220	1
312	20240531	133900	759395500	9230	9230	9230	9230	0
313	20240531	133800	759395500	9230	9230	9230	9230	0
314	20240531	133700	759395500	9230	9230	9230	9230	0
315	20240531	133600	759395500	9230	9230	9230	9230	0
316	20240531	133500	759395500	9230	9230	9230	9230	0
317	20240531	133400	759395500	9230	9230	9230	9230	10
318	20240531	133300	759303200	9230	9210	9230	9210	11
319	20240531	133200	759201690	9210	9210	9210	9210	0
320	20240531	133100	759201690	9210	9220	9220	9210	2
321	20240531	133000	759183260	9230	9230	9230	9230	1
322	20240531	132900	759174030	9210	9210	9210	9210	206
323	20240531	132800	757276770	9210	9210	9210	9210	0
324	20240531	132700	757276770	9210	9210	9210	9210	0
325	20240531	132600	757276770	9210	9220	9220	9210	265
326	20240531	132500	754836110	9220	9220	9220	9220	0
327	20240531	132400	754836110	9220	9220	9220	9220	0
328	20240531	132300	754836110	9220	9220	9220	9220	0
329	20240531	132200	754836110	9220	9220	9220	9220	35
330	20240531	132100	754513410	9230	9230	9230	9230	0
331	20240531	132000	754513410	9230	9230	9230	9230	5
332	20240531	131900	754467260	9230	9230	9230	9230	0
333	20240531	131800	754467260	9230	9230	9230	9230	1
334	20240531	131700	754458030	9230	9230	9230	9230	2
335	20240531	131600	754439570	9200	9200	9200	9200	0
336	20240531	131500	754439570	9200	9200	9200	9200	0
337	20240531	131400	754439570	9200	9200	9200	9200	0
338	20240531	131300	754439570	9200	9200	9200	9200	0
339	20240531	131200	754439570	9200	9200	9200	9200	85
340	20240531	131100	753657570	9200	9200	9200	9200	1
341	20240531	131000	753648370	9210	9210	9210	9210	115
342	20240531	130900	752589220	9210	9230	9230	9210	104
343	20240531	130800	751631300	9230	9230	9230	9230	0
344	20240531	130700	751631300	9230	9230	9230	9230	6
345	20240531	130600	751575920	9230	9230	9230	9230	1
346	20240531	130500	751566690	9230	9210	9230	9210	427
347	20240531	130400	747634000	9220	9220	9220	9220	336
348	20240531	130300	744536080	9220	9220	9220	9220	0
349	20240531	130200	744536080	9220	9220	9220	9220	0
350	20240531	130100	744536080	9220	9220	9220	9220	53
351	20240531	130000	744047420	9220	9210	9220	9210	21
352	20240531	125900	743853810	9200	9200	9200	9200	0
353	20240531	125800	743853810	9200	9200	9200	9200	0
354	20240531	125700	743853810	9200	9200	9200	9200	110
355	20240531	125600	742841810	9200	9200	9200	9200	241
356	20240531	125500	740624610	9200	9210	9210	9200	210
357	20240531	125400	738692460	9210	9210	9210	9210	1
358	20240531	125300	738683250	9210	9210	9210	9210	270
359	20240531	125200	736196550	9220	9220	9220	9220	5
360	20240531	125100	736150450	9210	9210	9210	9210	25
361	20240531	125000	735920200	9220	9220	9220	9220	0
362	20240531	124900	735920200	9220	9220	9220	9220	76
363	20240531	124800	735219480	9220	9220	9220	9220	0
364	20240531	124700	735219480	9220	9220	9220	9220	0
365	20240531	124600	735219480	9220	9220	9220	9220	13
366	20240531	124500	735099620	9220	9220	9220	9220	88
367	20240531	124400	734288260	9230	9230	9230	9230	6
368	20240531	124300	734232880	9230	9230	9230	9230	0
369	20240531	124200	734232880	9230	9230	9230	9230	6
370	20240531	124100	734177500	9220	9220	9220	9220	8
371	20240531	124000	734103740	9220	9220	9220	9220	26
372	20240531	123900	733864020	9220	9220	9220	9220	0
373	20240531	123800	733864020	9220	9220	9220	9220	0
374	20240531	123700	733864020	9220	9220	9220	9220	1
375	20240531	123600	733854800	9220	9220	9220	9220	0
376	20240531	123500	733854800	9220	9220	9220	9220	0
377	20240531	123400	733854800	9220	9220	9220	9220	6
378	20240531	123300	733799480	9220	9220	9220	9220	15
379	20240531	123200	733661180	9220	9220	9220	9220	1
380	20240531	123100	733651960	9230	9230	9230	9230	0
381	20240531	123000	733651960	9230	9230	9230	9230	3
382	20240531	122900	733624270	9230	9230	9230	9230	0
383	20240531	122800	733624270	9230	9230	9230	9230	0
384	20240531	122700	733624270	9230	9230	9230	9230	0
385	20240531	122600	733624270	9230	9230	9230	9230	0
386	20240531	122500	733624270	9230	9230	9230	9230	0
387	20240531	122400	733624270	9230	9230	9230	9230	0
388	20240531	122300	733624270	9230	9230	9230	9230	0
389	20240531	122200	733624270	9230	9230	9230	9230	1
390	20240531	122100	733615040	9210	9190	9210	9190	2
391	20240531	122000	733596640	9190	9200	9200	9190	123
392	20240531	121900	732465560	9210	9210	9230	9210	16
393	20240531	121800	732318180	9220	9220	9220	9220	0
394	20240531	121700	732318180	9220	9220	9220	9220	1
395	20240531	121600	732308960	9200	9220	9220	9200	13
396	20240531	121500	732189340	9220	9220	9220	9220	0
397	20240531	121400	732189340	9220	9220	9220	9220	0
398	20240531	121300	732189340	9220	9220	9220	9220	0
399	20240531	121200	732189340	9220	9220	9220	9220	0
400	20240531	121100	732189340	9220	9220	9220	9220	1
401	20240531	121000	732180120	9200	9210	9210	9200	656
402	20240531	120900	726143900	9230	9230	9230	9230	0
403	20240531	120800	726143900	9230	9230	9230	9230	0
404	20240531	120700	726143900	9230	9230	9230	9230	0
405	20240531	120600	726143900	9230	9230	9230	9230	0
406	20240531	120500	726143900	9230	9230	9230	9230	7
407	20240531	120400	726079290	9230	9230	9230	9230	0
408	20240531	120300	726079290	9230	9230	9230	9230	0
409	20240531	120200	726079290	9230	9230	9230	9230	2
410	20240531	120100	726060830	9230	9230	9230	9230	8
411	20240531	120000	725986990	9200	9200	9200	9200	0
412	20240531	115900	725986990	9200	9200	9200	9200	0
413	20240531	115800	725986990	9200	9200	9200	9200	111
414	20240531	115700	724965790	9200	9200	9200	9200	0
415	20240531	115600	724965790	9200	9200	9200	9200	0
416	20240531	115500	724965790	9200	9200	9200	9200	0
417	20240531	115400	724965790	9200	9200	9200	9200	0
418	20240531	115300	724965790	9200	9200	9200	9200	10
419	20240531	115200	724873790	9200	9200	9200	9200	300
420	20240531	115100	722113790	9200	9240	9240	9200	2302
421	20240531	115000	700928410	9210	9210	9210	9210	2
422	20240531	114900	700909990	9240	9240	9240	9240	2
423	20240531	114800	700891510	9240	9240	9240	9240	0
424	20240531	114700	700891510	9240	9240	9240	9240	0
425	20240531	114600	700891510	9240	9240	9240	9240	0
426	20240531	114500	700891510	9240	9240	9240	9240	0
427	20240531	114400	700891510	9240	9240	9240	9240	1000
428	20240531	114300	691651510	9250	9250	9250	9250	0
429	20240531	114200	691651510	9250	9210	9250	9200	316
430	20240531	114100	688742650	9210	9210	9210	9210	20
431	20240531	114000	688558450	9210	9230	9230	9210	707
432	20240531	113900	682046960	9220	9230	9230	9220	708
433	20240531	113800	675517230	9230	9230	9230	9230	0
434	20240531	113700	675517230	9230	9230	9230	9230	0
435	20240531	113600	675517230	9230	9230	9230	9230	0
436	20240531	113500	675517230	9230	9230	9230	9230	0
437	20240531	113400	675517230	9230	9230	9230	9230	0
438	20240531	113300	675517230	9230	9230	9230	9230	0
439	20240531	113200	675517230	9230	9230	9230	9230	0
440	20240531	113100	675517230	9230	9250	9250	9230	1234
441	20240531	113000	664120820	9250	9250	9250	9250	1
442	20240531	112900	664111570	9270	9270	9270	9270	0
443	20240531	112800	664111570	9270	9270	9270	9270	1
444	20240531	112700	664102300	9270	9270	9270	9270	2
445	20240531	112600	664083760	9260	9260	9260	9260	0
446	20240531	112500	664083760	9260	9250	9260	9250	119
447	20240531	112400	662982010	9250	9250	9250	9250	0
448	20240531	112300	662982010	9250	9250	9250	9250	0
449	20240531	112200	662982010	9250	9250	9250	9250	0
450	20240531	112100	662982010	9250	9250	9250	9250	0
451	20240531	112000	662982010	9250	9250	9250	9250	25
452	20240531	111900	662750760	9270	9270	9270	9270	0
453	20240531	111800	662750760	9270	9270	9270	9270	1
454	20240531	111700	662741490	9250	9250	9250	9250	50
455	20240531	111600	662278990	9260	9260	9260	9260	20
456	20240531	111500	662093790	9260	9260	9260	9260	0
457	20240531	111400	662093790	9260	9260	9260	9260	111
458	20240531	111300	661065930	9260	9260	9260	9260	11
459	20240531	111200	660964070	9260	9260	9260	9260	1
460	20240531	111100	660954810	9250	9250	9250	9250	0
461	20240531	111000	660954810	9250	9250	9250	9250	87
462	20240531	110900	660150060	9260	9260	9260	9260	1
463	20240531	110800	660140800	9260	9260	9260	9260	1
464	20240531	110700	660131540	9260	9260	9260	9260	0
465	20240531	110600	660131540	9260	9260	9260	9260	58
466	20240531	110500	659594460	9260	9260	9260	9260	40
467	20240531	110400	659224060	9270	9270	9270	9270	0
468	20240531	110300	659224060	9270	9270	9270	9270	0
469	20240531	110200	659224060	9270	9270	9270	9270	10
470	20240531	110100	659131360	9270	9270	9270	9270	0
471	20240531	110000	659131360	9270	9270	9270	9270	90
472	20240531	105900	658297060	9270	9270	9270	9270	11
473	20240531	105800	658195090	9270	9270	9270	9270	1
474	20240531	105700	658185820	9270	9270	9270	9270	0
475	20240531	105600	658185820	9270	9280	9280	9270	130
476	20240531	105500	656980040	9280	9280	9280	9280	7
477	20240531	105400	656915080	9290	9290	9290	9290	0
478	20240531	105300	656915080	9290	9290	9290	9290	0
479	20240531	105200	656915080	9290	9290	9290	9290	9
480	20240531	105100	656831470	9280	9280	9280	9280	0
481	20240531	105000	656831470	9280	9280	9280	9280	20
482	20240531	104900	656645870	9290	9290	9290	9290	0
483	20240531	104800	656645870	9290	9300	9300	9290	137
484	20240531	104700	655372840	9300	9290	9300	9290	12
485	20240531	104600	655261260	9300	9300	9300	9300	0
486	20240531	104500	655261260	9300	9300	9300	9300	0
487	20240531	104400	655261260	9300	9300	9300	9300	289
488	20240531	104300	652573560	9290	9290	9290	9270	440
489	20240531	104200	648486160	9300	9300	9300	9300	262
490	20240531	104100	646049560	9290	9290	9290	9290	226
491	20240531	104000	643950020	9270	9290	9290	9270	119
492	20240531	103900	642846470	9290	9290	9290	9290	72
493	20240531	103800	642177590	9280	9260	9280	9260	244
494	20240531	103700	639913390	9260	9280	9280	9260	324
495	20240531	103600	636907910	9280	9250	9280	9240	138
496	20240531	103500	635631470	9250	9260	9260	9250	265
497	20240531	103400	633177580	9260	9250	9260	9250	127
498	20240531	103300	632001910	9280	9280	9280	9280	32
499	20240531	103200	631704950	9280	9280	9280	9280	500
500	20240531	103100	627064950	9270	9270	9270	9270	67
501	20240531	103000	626443860	9270	9270	9270	9270	1
502	20240531	102900	626434590	9250	9250	9250	9250	116
503	20240531	102800	625361590	9230	9230	9230	9230	0
504	20240531	102700	625361590	9230	9230	9230	9230	653
505	20240531	102600	619334400	9260	9250	9260	9250	485
506	20240531	102500	614843400	9260	9260	9260	9260	0
507	20240531	102400	614843400	9260	9260	9260	9260	0
508	20240531	102300	614843400	9260	9260	9260	9220	5480
509	20240531	102200	564293580	9270	9270	9270	9270	20
510	20240531	102100	564108180	9270	9270	9270	9270	249
511	20240531	102000	561799950	9270	9270	9270	9270	1072
512	20240531	101900	551862510	9280	9280	9290	9280	552
513	20240531	101800	546739900	9300	9300	9300	9300	0
514	20240531	101700	546739900	9300	9300	9300	9300	0
515	20240531	101600	546739900	9300	9270	9300	9270	343
516	20240531	101500	543556760	9270	9280	9280	9270	127
517	20240531	101400	542378700	9280	9280	9280	9270	253
518	20240531	101300	540032850	9270	9270	9270	9270	995
519	20240531	101200	530809200	9270	9270	9270	9270	80
520	20240531	101100	530067600	9270	9270	9270	9270	0
521	20240531	101000	530067600	9270	9270	9270	9270	50
522	20240531	100900	529604100	9310	9310	9310	9310	0
523	20240531	100800	529604100	9310	9310	9310	9310	3
524	20240531	100700	529576170	9310	9260	9310	9260	1652
525	20240531	100600	514244720	9280	9270	9280	9270	174
526	20240531	100500	512630020	9260	9220	9260	9220	1016
527	20240531	100400	503257940	9220	9260	9260	9220	2000
528	20240531	100300	484799400	9300	9260	9300	9260	508
529	20240531	100200	480091360	9270	9270	9300	9270	51
530	20240531	100100	479618560	9300	9300	9300	9300	16
531	20240531	100000	479469760	9300	9290	9300	9270	228
532	20240531	095900	477356030	9300	9300	9300	9300	884
533	20240531	095800	469134830	9270	9270	9270	9270	116
534	20240531	095700	468059510	9300	9290	9300	9290	156
535	20240531	095600	466609790	9300	9300	9300	9300	5
536	20240531	095500	466563290	9270	9270	9270	9260	1108
537	20240531	095400	456293520	9280	9290	9290	9280	1000
538	20240531	095300	447012780	9280	9290	9290	9280	943
539	20240531	095200	438253540	9290	9320	9320	9290	351
540	20240531	095100	434991880	9310	9290	9310	9280	1724
541	20240531	095000	418964350	9310	9310	9310	9310	105
542	20240531	094900	417986800	9310	9340	9340	9310	2170
543	20240531	094800	397767110	9340	9320	9340	9320	2792
544	20240531	094700	371694230	9320	9300	9320	9300	189
545	20240531	094600	369935400	9300	9340	9350	9300	1875
546	20240531	094500	352440340	9340	9320	9350	9300	590
547	20240531	094400	346931320	9340	9290	9340	9290	2898
548	20240531	094300	319943900	9290	9290	9290	9290	480
549	20240531	094200	315484700	9290	9240	9290	9240	1301
550	20240531	094100	303407640	9240	9260	9270	9240	1010
551	20240531	094000	294063490	9250	9250	9250	9250	0
552	20240531	093900	294063490	9250	9250	9250	9250	0
553	20240531	093800	294063490	9250	9250	9250	9250	23
554	20240531	093700	293850740	9290	9290	9290	9290	0
555	20240531	093600	293850740	9290	9290	9290	9290	1
556	20240531	093500	293841450	9250	9250	9250	9250	500
557	20240531	093400	289216450	9250	9250	9250	9250	128
558	20240531	093300	288032450	9250	9290	9300	9250	2115
559	20240531	093200	268367620	9300	9240	9300	9240	925
560	20240531	093100	259773560	9240	9300	9300	9230	1537
561	20240531	093000	245573720	9280	9250	9300	9250	382
562	20240531	092900	242023380	9250	9250	9250	9250	1
563	20240531	092800	242014130	9250	9230	9250	9230	240
564	20240531	092700	239794590	9230	9230	9230	9230	258
565	20240531	092600	237413250	9250	9280	9280	9250	689
566	20240531	092500	231035360	9280	9270	9280	9270	210
567	20240531	092400	229088490	9270	9240	9270	9230	2842
568	20240531	092300	202788160	9250	9250	9250	9250	0
569	20240531	092200	202788160	9250	9250	9250	9250	0
570	20240531	092100	202788160	9250	9250	9250	9250	1
571	20240531	092000	202778910	9260	9220	9260	9150	6545
572	20240531	091900	142749680	9240	9230	9260	9160	1297
573	20240531	091800	130819870	9230	9240	9240	9230	109
574	20240531	091700	129812720	9240	9240	9240	9240	43
575	20240531	091600	129415400	9280	9290	9300	9270	533
576	20240531	091500	124463580	9290	9220	9290	9220	2108
577	20240531	091400	104947790	9250	9220	9250	9220	255
578	20240531	091300	102589190	9250	9220	9260	9210	787
579	20240531	091200	95319930	9220	9230	9240	9220	129
580	20240531	091100	94130450	9250	9250	9250	9250	0
581	20240531	091000	94130450	9250	9250	9250	9210	47
582	20240531	090900	93696700	9250	9210	9250	9210	635
583	20240531	090800	87843360	9210	9210	9210	9210	13
584	20240531	090700	87723630	9190	9190	9190	9190	58
585	20240531	090600	87190610	9190	9190	9190	9190	10
586	20240531	090500	87098710	9190	9190	9190	9190	91
587	20240531	090400	86262420	9190	9170	9190	9170	53
588	20240531	090300	85776370	9170	9200	9200	9170	12
589	20240531	090200	85666030	9220	9160	9220	9140	429
590	20240531	090100	81740370	9200	9160	9220	9120	2630
591	20240531	090000	57623380	9150	9150	9220	9120	5532