KissMeData/007860/min/candle-20240528.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240528	185100	888646470	9210	9210	9210	9210	547
3	20240528	185000	888646470	9210	9210	9210	9210	0
4	20240528	184900	888646470	9210	9210	9210	9210	0
5	20240528	184800	888646470	9210	9210	9210	9210	0
6	20240528	184700	888646470	9210	9210	9210	9210	0
7	20240528	184600	888646470	9210	9210	9210	9210	0
8	20240528	184500	888646470	9210	9210	9210	9210	0
9	20240528	184400	888646470	9210	9210	9210	9210	0
10	20240528	184300	888646470	9210	9210	9210	9210	0
11	20240528	184200	888646470	9210	9210	9210	9210	0
12	20240528	184100	888646470	9210	9210	9210	9210	0
13	20240528	184000	888646470	9210	9210	9210	9210	0
14	20240528	183900	888646470	9210	9210	9210	9210	0
15	20240528	183800	888646470	9210	9210	9210	9210	0
16	20240528	183700	888646470	9210	9210	9210	9210	0
17	20240528	183600	888646470	9210	9210	9210	9210	0
18	20240528	183500	888646470	9210	9210	9210	9210	0
19	20240528	183400	888646470	9210	9210	9210	9210	0
20	20240528	183300	888646470	9210	9210	9210	9210	0
21	20240528	183200	888646470	9210	9210	9210	9210	0
22	20240528	183100	888646470	9210	9210	9210	9210	0
23	20240528	183000	888646470	9210	9210	9210	9210	0
24	20240528	182900	888646470	9210	9210	9210	9210	0
25	20240528	182800	888646470	9210	9210	9210	9210	0
26	20240528	182700	888646470	9210	9210	9210	9210	0
27	20240528	182600	888646470	9210	9210	9210	9210	0
28	20240528	182500	888646470	9210	9210	9210	9210	0
29	20240528	182400	888646470	9210	9210	9210	9210	0
30	20240528	182300	888646470	9210	9210	9210	9210	0
31	20240528	182200	888646470	9210	9210	9210	9210	0
32	20240528	182100	888646470	9210	9210	9210	9210	547
33	20240528	182000	888646470	9210	9210	9210	9210	0
34	20240528	181900	888646470	9210	9210	9210	9210	0
35	20240528	181800	888646470	9210	9210	9210	9210	0
36	20240528	181700	888646470	9210	9210	9210	9210	0
37	20240528	181600	888646470	9210	9210	9210	9210	0
38	20240528	181500	888646470	9210	9210	9210	9210	0
39	20240528	181400	888646470	9210	9210	9210	9210	0
40	20240528	181300	888646470	9210	9210	9210	9210	0
41	20240528	181200	888646470	9210	9210	9210	9210	0
42	20240528	181100	888646470	9210	9210	9210	9210	0
43	20240528	181000	888646470	9210	9210	9210	9210	0
44	20240528	180900	888646470	9210	9210	9210	9210	0
45	20240528	180800	888646470	9210	9210	9210	9210	0
46	20240528	180700	888646470	9210	9210	9210	9210	0
47	20240528	180600	888646470	9210	9210	9210	9210	0
48	20240528	180500	888646470	9210	9210	9210	9210	0
49	20240528	180400	888646470	9210	9210	9210	9210	0
50	20240528	180300	888646470	9210	9210	9210	9210	0
51	20240528	180200	888646470	9210	9210	9210	9210	0
52	20240528	180100	888646470	9210	9210	9210	9210	0
53	20240528	180000	888646470	9210	9210	9210	9210	0
54	20240528	175900	888646470	9210	9210	9210	9210	0
55	20240528	175800	888646470	9210	9210	9210	9210	0
56	20240528	175700	888646470	9210	9210	9210	9210	0
57	20240528	175600	888646470	9210	9210	9210	9210	0
58	20240528	175500	888646470	9210	9210	9210	9210	0
59	20240528	175400	888646470	9210	9210	9210	9210	0
60	20240528	175300	888646470	9210	9210	9210	9210	0
61	20240528	175200	888646470	9210	9210	9210	9210	0
62	20240528	175100	888646470	9210	9210	9210	9210	547
63	20240528	175000	888646470	9210	9210	9210	9210	0
64	20240528	174900	888646470	9210	9210	9210	9210	0
65	20240528	174800	888646470	9210	9210	9210	9210	0
66	20240528	174700	888646470	9210	9210	9210	9210	0
67	20240528	174600	888646470	9210	9210	9210	9210	0
68	20240528	174500	888646470	9210	9210	9210	9210	0
69	20240528	174400	888646470	9210	9210	9210	9210	0
70	20240528	174300	888646470	9210	9210	9210	9210	0
71	20240528	174200	888646470	9210	9210	9210	9210	0
72	20240528	174100	888646470	9210	9210	9210	9210	0
73	20240528	174000	888646470	9210	9210	9210	9210	0
74	20240528	173900	888646470	9210	9210	9210	9210	0
75	20240528	173800	888646470	9210	9210	9210	9210	0
76	20240528	173700	888646470	9210	9210	9210	9210	0
77	20240528	173600	888646470	9210	9210	9210	9210	0
78	20240528	173500	888646470	9210	9210	9210	9210	0
79	20240528	173400	888646470	9210	9210	9210	9210	0
80	20240528	173300	888646470	9210	9210	9210	9210	0
81	20240528	173200	888646470	9210	9210	9210	9210	0
82	20240528	173100	888646470	9210	9210	9210	9210	0
83	20240528	173000	888646470	9210	9210	9210	9210	0
84	20240528	172900	888646470	9210	9210	9210	9210	0
85	20240528	172800	888646470	9210	9210	9210	9210	0
86	20240528	172700	888646470	9210	9210	9210	9210	0
87	20240528	172600	888646470	9210	9210	9210	9210	0
88	20240528	172500	888646470	9210	9210	9210	9210	0
89	20240528	172400	888646470	9210	9210	9210	9210	0
90	20240528	172300	888646470	9210	9210	9210	9210	0
91	20240528	172200	888646470	9210	9210	9210	9210	0
92	20240528	172100	888646470	9210	9210	9210	9210	547
93	20240528	172000	888646470	9210	9210	9210	9210	0
94	20240528	171900	888646470	9210	9210	9210	9210	0
95	20240528	171800	888646470	9210	9210	9210	9210	0
96	20240528	171700	888646470	9210	9210	9210	9210	0
97	20240528	171600	888646470	9210	9210	9210	9210	0
98	20240528	171500	888646470	9210	9210	9210	9210	0
99	20240528	171400	888646470	9210	9210	9210	9210	0
100	20240528	171300	888646470	9210	9210	9210	9210	0
101	20240528	171200	888646470	9210	9210	9210	9210	0
102	20240528	171100	888646470	9210	9210	9210	9210	0
103	20240528	171000	888646470	9210	9210	9210	9210	0
104	20240528	170900	888646470	9210	9210	9210	9210	0
105	20240528	170800	888646470	9210	9210	9210	9210	0
106	20240528	170700	888646470	9210	9210	9210	9210	0
107	20240528	170600	888646470	9210	9210	9210	9210	0
108	20240528	170500	888646470	9210	9210	9210	9210	0
109	20240528	170400	888646470	9210	9210	9210	9210	0
110	20240528	170300	888646470	9210	9210	9210	9210	0
111	20240528	170200	888646470	9210	9210	9210	9210	0
112	20240528	170100	888646470	9210	9210	9210	9210	0
113	20240528	170000	888646470	9210	9210	9210	9210	0
114	20240528	165900	888646470	9210	9210	9210	9210	0
115	20240528	165800	888646470	9210	9210	9210	9210	0
116	20240528	165700	888646470	9210	9210	9210	9210	0
117	20240528	165600	888646470	9210	9210	9210	9210	0
118	20240528	165500	888646470	9210	9210	9210	9210	0
119	20240528	165400	888646470	9210	9210	9210	9210	0
120	20240528	165300	888646470	9210	9210	9210	9210	0
121	20240528	165200	888646470	9210	9210	9210	9210	0
122	20240528	165100	888646470	9210	9210	9210	9210	547
123	20240528	165000	888646470	9210	9210	9210	9210	0
124	20240528	164900	888646470	9210	9210	9210	9210	0
125	20240528	164800	888646470	9210	9210	9210	9210	0
126	20240528	164700	888646470	9210	9210	9210	9210	0
127	20240528	164600	888646470	9210	9210	9210	9210	0
128	20240528	164500	888646470	9210	9210	9210	9210	0
129	20240528	164400	888646470	9210	9210	9210	9210	0
130	20240528	164300	888646470	9210	9210	9210	9210	0
131	20240528	164200	888646470	9210	9210	9210	9210	0
132	20240528	164100	888646470	9210	9210	9210	9210	0
133	20240528	164000	888646470	9210	9210	9210	9210	0
134	20240528	163900	888646470	9210	9210	9210	9210	0
135	20240528	163800	888646470	9210	9210	9210	9210	0
136	20240528	163700	888646470	9210	9210	9210	9210	0
137	20240528	163600	888646470	9210	9210	9210	9210	0
138	20240528	163500	888646470	9210	9210	9210	9210	0
139	20240528	163400	888646470	9210	9210	9210	9210	0
140	20240528	163300	888646470	9210	9210	9210	9210	0
141	20240528	163200	888646470	9210	9210	9210	9210	0
142	20240528	163100	888646470	9210	9210	9210	9210	0
143	20240528	163000	888646470	9210	9210	9210	9210	0
144	20240528	162900	888646470	9210	9210	9210	9210	0
145	20240528	162800	888646470	9210	9210	9210	9210	0
146	20240528	162700	888646470	9210	9210	9210	9210	0
147	20240528	162600	888646470	9210	9210	9210	9210	0
148	20240528	162500	888646470	9210	9210	9210	9210	0
149	20240528	162400	888646470	9210	9210	9210	9210	0
150	20240528	162300	888646470	9210	9210	9210	9210	0
151	20240528	162200	888646470	9210	9210	9210	9210	0
152	20240528	162100	888646470	9210	9210	9210	9210	547
153	20240528	162000	888646470	9210	9210	9210	9210	0
154	20240528	161900	888646470	9210	9210	9210	9210	0
155	20240528	161800	888646470	9210	9210	9210	9210	0
156	20240528	161700	888646470	9210	9210	9210	9210	0
157	20240528	161600	888646470	9210	9210	9210	9210	0
158	20240528	161500	888646470	9210	9210	9210	9210	0
159	20240528	161400	888646470	9210	9210	9210	9210	0
160	20240528	161300	888646470	9210	9210	9210	9210	0
161	20240528	161200	888646470	9210	9210	9210	9210	0
162	20240528	161100	888646470	9210	9210	9210	9210	0
163	20240528	161000	888646470	9210	9210	9210	9210	0
164	20240528	160900	888646470	9210	9210	9210	9210	0
165	20240528	160800	888646470	9210	9210	9210	9210	0
166	20240528	160700	888646470	9210	9210	9210	9210	0
167	20240528	160600	888646470	9210	9210	9210	9210	0
168	20240528	160500	888646470	9210	9210	9210	9210	0
169	20240528	160400	888646470	9210	9210	9210	9210	0
170	20240528	160300	888646470	9210	9210	9210	9210	0
171	20240528	160200	888646470	9210	9210	9210	9210	0
172	20240528	160100	888646470	9210	9210	9210	9210	0
173	20240528	160000	888646470	9210	9210	9210	9210	0
174	20240528	155900	888646470	9210	9210	9210	9210	0
175	20240528	155800	888646470	9210	9210	9210	9210	0
176	20240528	155700	888646470	9210	9210	9210	9210	0
177	20240528	155600	888646470	9210	9210	9210	9210	0
178	20240528	155500	888646470	9210	9210	9210	9210	0
179	20240528	155400	888646470	9210	9210	9210	9210	0
180	20240528	155300	888646470	9210	9210	9210	9210	0
181	20240528	155200	888646470	9210	9210	9210	9210	0
182	20240528	155100	888646470	9210	9210	9210	9210	547
183	20240528	155000	888646470	9210	9210	9210	9210	0
184	20240528	154900	888646470	9210	9210	9210	9210	0
185	20240528	154800	888646470	9210	9210	9210	9210	0
186	20240528	154700	888646470	9210	9210	9210	9210	0
187	20240528	154600	888646470	9210	9210	9210	9210	0
188	20240528	154500	888646470	9210	9210	9210	9210	0
189	20240528	154400	888646470	9210	9210	9210	9210	0
190	20240528	154300	888646470	9210	9210	9210	9210	0
191	20240528	154200	888646470	9210	9210	9210	9210	0
192	20240528	154100	888646470	9210	9210	9210	9210	0
193	20240528	154000	888646470	9210	9210	9210	9210	0
194	20240528	153900	888646470	9210	9210	9210	9210	0
195	20240528	153800	888646470	9210	9210	9210	9210	0
196	20240528	153700	888646470	9210	9210	9210	9210	0
197	20240528	153600	888646470	9210	9210	9210	9210	0
198	20240528	153500	888646470	9210	9210	9210	9210	0
199	20240528	153400	888646470	9210	9210	9210	9210	0
200	20240528	153300	888646470	9210	9210	9210	9210	0
201	20240528	153200	888646470	9210	9210	9210	9210	0
202	20240528	153100	888646470	9210	9210	9210	9210	0
203	20240528	153000	888646470	9210	9210	9210	9210	547
204	20240528	152900	883608600	9210	9210	9210	9210	0
205	20240528	152800	883608600	9210	9210	9210	9210	0
206	20240528	152700	883608600	9210	9210	9210	9210	0
207	20240528	152600	883608600	9210	9210	9210	9210	0
208	20240528	152500	883608600	9210	9210	9210	9210	0
209	20240528	152400	883608600	9210	9210	9210	9210	0
210	20240528	152300	883608600	9210	9210	9210	9210	0
211	20240528	152200	883608600	9210	9210	9210	9210	0
212	20240528	152100	883608600	9210	9210	9210	9210	0
213	20240528	152000	883608600	9210	9210	9210	9210	0
214	20240528	151900	883608600	9210	9210	9210	9210	16
215	20240528	151800	883461240	9210	9240	9240	9210	53
216	20240528	151700	882972660	9210	9210	9210	9210	90
217	20240528	151600	882143760	9210	9210	9210	9210	0
218	20240528	151500	882143760	9210	9210	9210	9210	20
219	20240528	151400	881959560	9200	9200	9200	9200	1
220	20240528	151300	881950360	9200	9200	9200	9200	0
221	20240528	151200	881950360	9200	9200	9200	9200	502
222	20240528	151100	877331960	9210	9210	9210	9210	919
223	20240528	151000	868867970	9220	9220	9220	9220	424
224	20240528	150900	864958690	9230	9220	9230	9220	413
225	20240528	150800	861150530	9230	9230	9230	9230	5
226	20240528	150700	861104380	9240	9240	9240	9240	10
227	20240528	150600	861011980	9240	9230	9240	9230	9
228	20240528	150500	860928900	9230	9230	9230	9230	2
229	20240528	150400	860910440	9240	9240	9240	9240	0
230	20240528	150300	860910440	9240	9240	9240	9240	1
231	20240528	150200	860901200	9220	9220	9220	9220	0
232	20240528	150100	860901200	9220	9230	9230	9220	30
233	20240528	150000	860624500	9220	9230	9230	9220	266
234	20240528	145900	858170830	9230	9230	9230	9230	170
235	20240528	145800	856601730	9240	9240	9240	9240	1
236	20240528	145700	856592490	9240	9240	9240	9240	2
237	20240528	145600	856574010	9240	9240	9240	9240	1
238	20240528	145500	856564770	9250	9250	9250	9250	2
239	20240528	145400	856546270	9230	9230	9230	9230	0
240	20240528	145300	856546270	9230	9230	9230	9230	0
241	20240528	145200	856546270	9230	9250	9250	9230	2511
242	20240528	145100	833356400	9240	9240	9240	9240	0
243	20240528	145000	833356400	9240	9240	9240	9240	20
244	20240528	144900	833171600	9250	9250	9250	9250	0
245	20240528	144800	833171600	9250	9250	9250	9250	4
246	20240528	144700	833134600	9250	9250	9250	9250	405
247	20240528	144600	829388350	9250	9250	9250	9250	0
248	20240528	144500	829388350	9250	9250	9250	9250	0
249	20240528	144400	829388350	9250	9250	9250	9250	0
250	20240528	144300	829388350	9250	9250	9250	9250	141
251	20240528	144200	828084100	9260	9260	9260	9260	0
252	20240528	144100	828084100	9260	9260	9260	9260	0
253	20240528	144000	828084100	9260	9260	9260	9260	0
254	20240528	143900	828084100	9260	9260	9260	9260	0
255	20240528	143800	828084100	9260	9260	9260	9260	0
256	20240528	143700	828084100	9260	9250	9260	9250	77
257	20240528	143600	827371170	9260	9250	9260	9250	73
258	20240528	143500	826695490	9250	9250	9250	9250	10
259	20240528	143400	826602990	9250	9250	9250	9250	0
260	20240528	143300	826602990	9250	9250	9250	9250	16
261	20240528	143200	826454990	9240	9240	9240	9240	0
262	20240528	143100	826454990	9240	9240	9240	9240	0
263	20240528	143000	826454990	9240	9240	9240	9240	0
264	20240528	142900	826454990	9240	9240	9240	9240	3
265	20240528	142800	826427270	9240	9260	9260	9240	20
266	20240528	142700	826242110	9260	9260	9260	9260	0
267	20240528	142600	826242110	9260	9260	9260	9260	181
268	20240528	142500	824566050	9260	9260	9260	9260	300
269	20240528	142400	821788050	9260	9240	9260	9240	191
270	20240528	142300	820021520	9250	9250	9250	9250	420
271	20240528	142200	816136520	9250	9250	9250	9250	60
272	20240528	142100	815581520	9250	9250	9250	9250	20
273	20240528	142000	815396520	9250	9250	9250	9250	0
274	20240528	141900	815396520	9250	9250	9250	9250	0
275	20240528	141800	815396520	9250	9240	9250	9240	46
276	20240528	141700	814971470	9250	9250	9250	9250	1
277	20240528	141600	814962220	9250	9250	9250	9250	170
278	20240528	141500	813389720	9250	9250	9250	9250	0
279	20240528	141400	813389720	9250	9250	9250	9250	1
280	20240528	141300	813380470	9250	9250	9250	9250	37
281	20240528	141200	813038220	9250	9250	9250	9250	163
282	20240528	141100	811530470	9230	9230	9230	9230	0
283	20240528	141000	811530470	9230	9230	9230	9230	0
284	20240528	140900	811530470	9230	9230	9230	9230	0
285	20240528	140800	811530470	9230	9230	9230	9230	0
286	20240528	140700	811530470	9230	9230	9230	9230	0
287	20240528	140600	811530470	9230	9230	9230	9230	0
288	20240528	140500	811530470	9230	9230	9230	9230	3
289	20240528	140400	811502780	9230	9230	9230	9230	0
290	20240528	140300	811502780	9230	9230	9230	9230	3
291	20240528	140200	811475090	9230	9230	9230	9230	1
292	20240528	140100	811465860	9250	9240	9250	9240	45
293	20240528	140000	811050010	9250	9250	9250	9250	0
294	20240528	135900	811050010	9250	9250	9250	9250	10
295	20240528	135800	810957510	9260	9260	9260	9260	0
296	20240528	135700	810957510	9260	9260	9260	9260	5
297	20240528	135600	810911210	9240	9250	9250	9240	1427
298	20240528	135500	797725660	9260	9250	9260	9250	10
299	20240528	135400	797633150	9250	9250	9250	9250	0
300	20240528	135300	797633150	9250	9250	9250	9250	41
301	20240528	135200	797253900	9250	9250	9250	9250	42
302	20240528	135100	796865400	9250	9250	9250	9250	0
303	20240528	135000	796865400	9250	9250	9250	9250	1
304	20240528	134900	796856150	9250	9250	9250	9250	247
305	20240528	134800	794571400	9250	9250	9250	9250	50
306	20240528	134700	794108900	9250	9250	9250	9250	0
307	20240528	134600	794108900	9250	9250	9250	9250	0
308	20240528	134500	794108900	9250	9250	9250	9250	0
309	20240528	134400	794108900	9250	9250	9250	9250	1
310	20240528	134300	794099650	9240	9250	9250	9240	730
311	20240528	134200	787354320	9250	9250	9250	9250	390
312	20240528	134100	783746820	9250	9250	9250	9250	0
313	20240528	134000	783746820	9250	9260	9260	9250	1000
314	20240528	133900	774496810	9270	9250	9270	9250	229
315	20240528	133800	772378540	9250	9250	9250	9250	0
316	20240528	133700	772378540	9250	9260	9260	9250	1036
317	20240528	133600	762795440	9270	9270	9270	9270	6
318	20240528	133500	762739820	9260	9260	9260	9260	10
319	20240528	133400	762647220	9270	9270	9270	9270	0
320	20240528	133300	762647220	9270	9260	9270	9260	68
321	20240528	133200	762017530	9270	9270	9270	9270	0
322	20240528	133100	762017530	9270	9270	9270	9270	0
323	20240528	133000	762017530	9270	9270	9270	9270	1
324	20240528	132900	762008260	9260	9260	9260	9260	53
325	20240528	132800	761517480	9260	9260	9260	9260	100
326	20240528	132700	760591480	9260	9260	9260	9260	0
327	20240528	132600	760591480	9260	9260	9260	9260	0
328	20240528	132500	760591480	9260	9260	9260	9260	0
329	20240528	132400	760591480	9260	9260	9260	9260	1
330	20240528	132300	760582220	9250	9250	9250	9250	27
331	20240528	132200	760332470	9240	9240	9240	9240	442
332	20240528	132100	756248390	9240	9240	9240	9240	150
333	20240528	132000	754862390	9240	9250	9250	9240	549
334	20240528	131900	749784160	9250	9250	9250	9250	0
335	20240528	131800	749784160	9250	9250	9250	9250	1
336	20240528	131700	749774910	9260	9260	9260	9260	84
337	20240528	131600	748997070	9260	9260	9260	9260	2
338	20240528	131500	748978550	9260	9260	9260	9260	140
339	20240528	131400	747682150	9260	9260	9260	9260	3
340	20240528	131300	747654370	9260	9260	9260	9260	0
341	20240528	131200	747654370	9260	9270	9270	9260	335
342	20240528	131100	744552170	9270	9270	9270	9270	119
343	20240528	131000	743449040	9270	9270	9270	9270	0
344	20240528	130900	743449040	9270	9270	9270	9270	115
345	20240528	130800	742382990	9280	9280	9280	9280	1
346	20240528	130700	742373710	9280	9280	9280	9280	0
347	20240528	130600	742373710	9280	9270	9280	9270	76
348	20240528	130500	741669180	9270	9290	9290	9270	4
349	20240528	130400	741632060	9280	9290	9290	9280	22
350	20240528	130300	741427890	9290	9290	9290	9290	0
351	20240528	130200	741427890	9290	9290	9290	9290	10
352	20240528	130100	741334990	9290	9280	9290	9280	2
353	20240528	130000	741316420	9280	9280	9280	9280	629
354	20240528	125900	735479300	9290	9290	9290	9290	1
355	20240528	125800	735470010	9290	9290	9290	9290	0
356	20240528	125700	735470010	9290	9290	9290	9290	141
357	20240528	125600	734160120	9300	9300	9300	9300	50
358	20240528	125500	733695120	9300	9300	9300	9300	1
359	20240528	125400	733685820	9300	9290	9300	9290	11
360	20240528	125300	733583620	9300	9300	9300	9300	0
361	20240528	125200	733583620	9300	9300	9300	9290	302
362	20240528	125100	730775030	9300	9300	9300	9300	2
363	20240528	125000	730756430	9300	9300	9300	9300	323
364	20240528	124900	727752530	9300	9300	9300	9300	0
365	20240528	124800	727752530	9300	9300	9300	9300	2
366	20240528	124700	727733930	9290	9290	9290	9290	85
367	20240528	124600	726944280	9290	9280	9290	9280	2
368	20240528	124500	726925710	9280	9280	9280	9280	78
369	20240528	124400	726201870	9280	9280	9280	9280	112
370	20240528	124300	725162510	9290	9290	9290	9290	1
371	20240528	124200	725153220	9290	9290	9290	9290	0
372	20240528	124100	725153220	9290	9290	9290	9290	2
373	20240528	124000	725134640	9290	9290	9290	9290	411
374	20240528	123900	721316450	9290	9290	9290	9290	0
375	20240528	123800	721316450	9290	9290	9290	9290	2
376	20240528	123700	721297870	9270	9290	9290	9270	587
377	20240528	123600	715856240	9290	9280	9290	9280	257
378	20240528	123500	713471270	9280	9290	9290	9280	52
379	20240528	123400	712988200	9290	9290	9290	9290	0
380	20240528	123300	712988200	9290	9290	9290	9290	0
381	20240528	123200	712988200	9290	9280	9290	9270	336
382	20240528	123100	709872140	9290	9290	9290	9290	0
383	20240528	123000	709872140	9290	9280	9290	9280	207
384	20240528	122900	707951170	9290	9290	9290	9290	577
385	20240528	122800	702590840	9300	9300	9300	9300	0
386	20240528	122700	702590840	9300	9300	9300	9300	1
387	20240528	122600	702581540	9300	9290	9300	9290	47
388	20240528	122500	702144900	9300	9290	9300	9290	119
389	20240528	122400	701038390	9290	9300	9300	9290	21
390	20240528	122300	700843290	9290	9290	9300	9290	141
391	20240528	122200	699533300	9290	9300	9300	9280	5
392	20240528	122100	699486850	9290	9290	9290	9290	84
393	20240528	122000	698706490	9300	9290	9300	9290	569
394	20240528	121900	693420470	9300	9290	9300	9290	544
395	20240528	121800	688366380	9290	9290	9290	9290	24
396	20240528	121700	688143420	9300	9300	9300	9300	1
397	20240528	121600	688134120	9290	9290	9290	9290	63
398	20240528	121500	687548850	9290	9300	9300	9290	733
399	20240528	121400	680734030	9290	9290	9290	9290	50
400	20240528	121300	680269530	9300	9300	9300	9300	0
401	20240528	121200	680269530	9300	9300	9300	9300	0
402	20240528	121100	680269530	9300	9300	9300	9300	1
403	20240528	121000	680260230	9280	9280	9300	9280	3
404	20240528	120900	680232370	9290	9290	9290	9290	109
405	20240528	120800	679219760	9300	9300	9300	9300	1
406	20240528	120700	679210460	9290	9290	9290	9290	379
407	20240528	120600	675689550	9290	9290	9290	9290	162
408	20240528	120500	674184570	9290	9290	9290	9290	0
409	20240528	120400	674184570	9290	9290	9290	9280	201
410	20240528	120300	672318280	9290	9290	9290	9290	1
411	20240528	120200	672308990	9280	9280	9280	9280	0
412	20240528	120100	672308990	9280	9280	9280	9280	615
413	20240528	120000	666601790	9290	9290	9290	9290	0
414	20240528	115900	666601790	9290	9290	9290	9290	585
415	20240528	115800	661167140	9290	9290	9290	9290	1022
416	20240528	115700	651672760	9300	9300	9300	9300	200
417	20240528	115600	649812760	9310	9300	9310	9270	4786
418	20240528	115500	605411350	9300	9290	9300	9290	47
419	20240528	115400	604974260	9300	9290	9300	9290	1101
420	20240528	115300	594734970	9300	9280	9300	9280	2614
421	20240528	115200	570437580	9280	9280	9280	9280	400
422	20240528	115100	566725580	9270	9280	9280	9270	4
423	20240528	115000	566688480	9270	9270	9270	9270	62
424	20240528	114900	566113740	9270	9270	9270	9270	551
425	20240528	114800	561005970	9270	9270	9270	9270	38
426	20240528	114700	560653710	9270	9270	9270	9270	1
427	20240528	114600	560644440	9250	9260	9260	9250	400
428	20240528	114500	556944290	9260	9260	9260	9260	757
429	20240528	114400	549934470	9280	9280	9280	9280	1
430	20240528	114300	549925190	9260	9260	9260	9260	700
431	20240528	114200	543443190	9260	9270	9270	9260	500
432	20240528	114100	538812930	9270	9270	9270	9270	0
433	20240528	114000	538812930	9270	9270	9270	9270	1000
434	20240528	113900	529542930	9270	9270	9270	9270	0
435	20240528	113800	529542930	9270	9280	9280	9270	266
436	20240528	113700	527074710	9300	9280	9300	9280	102
437	20240528	113600	526128130	9300	9290	9300	9290	350
438	20240528	113500	522873210	9310	9310	9310	9310	89
439	20240528	113400	522044620	9300	9260	9300	9260	1550
440	20240528	113300	507655760	9280	9270	9280	9270	1891
441	20240528	113200	490120790	9260	9260	9260	9260	174
442	20240528	113100	488509550	9260	9250	9260	9250	500
443	20240528	113000	483883550	9240	9230	9240	9230	752
444	20240528	112900	476938850	9240	9230	9240	9230	51
445	20240528	112800	476468110	9230	9220	9230	9220	200
446	20240528	112700	474623460	9230	9230	9230	9230	0
447	20240528	112600	474623460	9230	9230	9230	9230	39
448	20240528	112500	474263490	9230	9230	9230	9230	0
449	20240528	112400	474263490	9230	9230	9230	9230	550
450	20240528	112300	469186990	9230	9230	9230	9230	0
451	20240528	112200	469186990	9230	9230	9230	9230	0
452	20240528	112100	469186990	9230	9230	9230	9230	31
453	20240528	112000	468900860	9200	9200	9200	9200	23
454	20240528	111900	468689260	9230	9230	9230	9230	0
455	20240528	111800	468689260	9230	9230	9230	9230	1
456	20240528	111700	468680030	9200	9200	9200	9180	132
457	20240528	111600	467467630	9190	9210	9210	9190	1772
458	20240528	111500	451171300	9240	9240	9240	9240	0
459	20240528	111400	451171300	9240	9240	9240	9240	0
460	20240528	111300	451171300	9240	9220	9240	9220	97
461	20240528	111200	450276940	9240	9240	9240	9240	0
462	20240528	111100	450276940	9240	9240	9240	9240	0
463	20240528	111000	450276940	9240	9240	9240	9240	1
464	20240528	110900	450267700	9240	9240	9240	9240	1
465	20240528	110800	450258460	9240	9240	9240	9240	1
466	20240528	110700	450249220	9220	9220	9220	9220	0
467	20240528	110600	450249220	9220	9220	9220	9220	0
468	20240528	110500	450249220	9220	9220	9220	9220	0
469	20240528	110400	450249220	9220	9220	9220	9220	0
470	20240528	110300	450249220	9220	9220	9220	9220	0
471	20240528	110200	450249220	9220	9220	9220	9220	807
472	20240528	110100	442808680	9210	9220	9220	9210	179
473	20240528	110000	441158460	9220	9220	9220	9220	0
474	20240528	105900	441158460	9220	9220	9220	9220	0
475	20240528	105800	441158460	9220	9220	9220	9220	2
476	20240528	105700	441140020	9220	9220	9220	9220	1
477	20240528	105600	441130800	9210	9220	9220	9210	1072
478	20240528	105500	431247050	9250	9250	9250	9250	42
479	20240528	105400	430858550	9250	9250	9250	9250	2
480	20240528	105300	430840050	9250	9250	9250	9250	1
481	20240528	105200	430830800	9250	9250	9250	9250	5
482	20240528	105100	430784550	9250	9250	9250	9250	2
483	20240528	105000	430766050	9250	9250	9250	9250	105
484	20240528	104900	429794800	9250	9250	9250	9230	9
485	20240528	104800	429711670	9250	9250	9250	9250	5
486	20240528	104700	429665420	9250	9250	9250	9250	5
487	20240528	104600	429619170	9250	9250	9250	9250	543
488	20240528	104500	424596420	9250	9250	9250	9250	0
489	20240528	104400	424596420	9250	9250	9250	9250	0
490	20240528	104300	424596420	9250	9250	9250	9250	0
491	20240528	104200	424596420	9250	9230	9250	9220	1121
492	20240528	104100	414260170	9230	9230	9230	9230	12
493	20240528	104000	414149410	9240	9240	9240	9240	21
494	20240528	103900	413955370	9240	9220	9240	9220	160
495	20240528	103800	412480150	9250	9240	9250	9230	501
496	20240528	103700	407854370	9260	9260	9260	9260	0
497	20240528	103600	407854370	9260	9260	9260	9260	30
498	20240528	103500	407576570	9260	9260	9260	9260	0
499	20240528	103400	407576570	9260	9250	9260	9250	307
500	20240528	103300	404736780	9250	9250	9250	9250	109
501	20240528	103200	403728530	9250	9250	9250	9250	34
502	20240528	103100	403414030	9270	9270	9270	9270	316
503	20240528	103000	400484710	9270	9270	9270	9270	0
504	20240528	102900	400484710	9270	9270	9270	9270	241
505	20240528	102800	398250640	9260	9260	9260	9260	70
506	20240528	102700	397602440	9240	9240	9240	9240	0
507	20240528	102600	397602440	9240	9240	9240	9240	0
508	20240528	102500	397602440	9240	9240	9240	9240	1
509	20240528	102400	397593200	9240	9230	9240	9230	159
510	20240528	102300	396125530	9230	9230	9230	9230	145
511	20240528	102200	394787180	9230	9230	9230	9230	14
512	20240528	102100	394657960	9230	9220	9230	9220	676
513	20240528	102000	388425130	9220	9220	9220	9220	0
514	20240528	101900	388425130	9220	9220	9220	9220	0
515	20240528	101800	388425130	9220	9220	9220	9220	1
516	20240528	101700	388415910	9190	9200	9200	9190	600
517	20240528	101600	382899160	9220	9200	9220	9200	802
518	20240528	101500	375510740	9200	9200	9200	9200	0
519	20240528	101400	375510740	9200	9200	9200	9200	9
520	20240528	101300	375427940	9200	9210	9210	9200	293
521	20240528	101200	372731740	9210	9200	9210	9200	709
522	20240528	101100	366208930	9210	9220	9220	9210	247
523	20240528	101000	363933740	9230	9220	9230	9220	20
524	20240528	100900	363749240	9230	9230	9230	9230	50
525	20240528	100800	363287740	9230	9230	9230	9220	232
526	20240528	100700	361147380	9230	9230	9230	9230	7
527	20240528	100600	361082770	9230	9240	9240	9230	143
528	20240528	100500	359762450	9230	9230	9230	9230	47
529	20240528	100400	359328640	9230	9220	9230	9220	945
530	20240528	100300	350606300	9230	9240	9240	9230	2031
531	20240528	100200	331856750	9210	9210	9210	9210	0
532	20240528	100100	331856750	9210	9210	9210	9210	0
533	20240528	100000	331856750	9210	9210	9210	9210	0
534	20240528	095900	331856750	9210	9250	9250	9210	201
535	20240528	095800	330004640	9260	9260	9260	9260	3
536	20240528	095700	329976860	9280	9280	9280	9280	5
537	20240528	095600	329930460	9280	9280	9280	9280	21
538	20240528	095500	329735580	9260	9270	9270	9260	41
539	20240528	095400	329355910	9280	9280	9280	9280	50
540	20240528	095300	328891910	9250	9250	9250	9250	176
541	20240528	095200	327263910	9280	9280	9280	9280	10
542	20240528	095100	327171110	9250	9250	9250	9250	0
543	20240528	095000	327171110	9250	9280	9280	9250	91
544	20240528	094900	326329330	9250	9280	9280	9250	104
545	20240528	094800	325366730	9270	9270	9270	9270	26
546	20240528	094700	325125710	9290	9290	9290	9290	2
547	20240528	094600	325107130	9280	9280	9280	9260	204
548	20240528	094500	323214070	9260	9280	9280	9260	201
549	20240528	094400	321351830	9280	9280	9280	9280	0
550	20240528	094300	321351830	9280	9280	9280	9280	1
551	20240528	094200	321342550	9280	9260	9280	9260	95
552	20240528	094100	320461970	9250	9220	9250	9220	5771
553	20240528	094000	267085970	9220	9220	9220	9220	102
554	20240528	093900	266145530	9210	9210	9210	9210	0
555	20240528	093800	266145530	9210	9220	9220	9210	106
556	20240528	093700	265168230	9200	9200	9200	9200	0
557	20240528	093600	265168230	9200	9200	9200	9200	0
558	20240528	093500	265168230	9200	9200	9200	9200	0
559	20240528	093400	265168230	9200	9210	9210	9200	120
560	20240528	093300	264063230	9200	9200	9200	9200	0
561	20240528	093200	264063230	9200	9210	9210	9200	100
562	20240528	093100	263143210	9210	9210	9210	9210	0
563	20240528	093000	263143210	9210	9210	9210	9210	0
564	20240528	092900	263143210	9210	9210	9210	9210	51
565	20240528	092800	262673500	9220	9220	9220	9220	0
566	20240528	092700	262673500	9220	9220	9220	9220	0
567	20240528	092600	262673500	9220	9220	9220	9220	0
568	20240528	092500	262673500	9220	9220	9220	9220	734
569	20240528	092400	255906020	9220	9220	9220	9220	0
570	20240528	092300	255906020	9220	9240	9240	9220	699
571	20240528	092200	249455090	9250	9250	9250	9250	1
572	20240528	092100	249445840	9220	9220	9220	9220	0
573	20240528	092000	249445840	9220	9220	9240	9220	1101
574	20240528	091900	239286400	9210	9220	9220	9210	204
575	20240528	091800	237406270	9200	9220	9220	9200	155
576	20240528	091700	235980210	9220	9200	9220	9190	704
577	20240528	091600	229499190	9220	9220	9220	9220	8
578	20240528	091500	229425430	9200	9220	9230	9200	906
579	20240528	091400	221081580	9230	9220	9230	9220	8
580	20240528	091300	221007810	9230	9240	9240	9230	189
581	20240528	091200	219262560	9240	9270	9270	9240	800
582	20240528	091100	211860800	9250	9250	9250	9250	2
583	20240528	091000	211842300	9230	9240	9240	9220	977
584	20240528	090900	202823690	9230	9270	9270	9220	1225
585	20240528	090800	191497970	9270	9270	9270	9270	360
586	20240528	090700	188160770	9280	9270	9310	9260	817
587	20240528	090600	180594710	9310	9250	9320	9250	304
588	20240528	090500	177765470	9250	9320	9320	9250	1913
589	20240528	090400	159968570	9330	9310	9330	9290	2264
590	20240528	090300	138882130	9310	9270	9310	9240	2897
591	20240528	090200	111962640	9260	9200	9260	9200	443
592	20240528	090100	107862800	9200	9180	9200	9140	208
593	20240528	090000	105950880	9140	9140	9140	9140	11590