KissMeData/007330/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	184800	209190470	9250	9250	9250	9250	1027
3	20240513	184700	209190470	9250	9250	9250	9250	0
4	20240513	184600	209190470	9250	9250	9250	9250	0
5	20240513	184500	209190470	9250	9250	9250	9250	0
6	20240513	184400	209190470	9250	9250	9250	9250	0
7	20240513	184300	209190470	9250	9250	9250	9250	0
8	20240513	184200	209190470	9250	9250	9250	9250	0
9	20240513	184100	209190470	9250	9250	9250	9250	0
10	20240513	184000	209190470	9250	9250	9250	9250	0
11	20240513	183900	209190470	9250	9250	9250	9250	0
12	20240513	183800	209190470	9250	9250	9250	9250	0
13	20240513	183700	209190470	9250	9250	9250	9250	0
14	20240513	183600	209190470	9250	9250	9250	9250	0
15	20240513	183500	209190470	9250	9250	9250	9250	0
16	20240513	183400	209190470	9250	9250	9250	9250	0
17	20240513	183300	209190470	9250	9250	9250	9250	0
18	20240513	183200	209190470	9250	9250	9250	9250	0
19	20240513	183100	209190470	9250	9250	9250	9250	0
20	20240513	183000	209190470	9250	9250	9250	9250	0
21	20240513	182900	209190470	9250	9250	9250	9250	0
22	20240513	182800	209190470	9250	9250	9250	9250	0
23	20240513	182700	209190470	9250	9250	9250	9250	0
24	20240513	182600	209190470	9250	9250	9250	9250	0
25	20240513	182500	209190470	9250	9250	9250	9250	0
26	20240513	182400	209190470	9250	9250	9250	9250	0
27	20240513	182300	209190470	9250	9250	9250	9250	0
28	20240513	182200	209190470	9250	9250	9250	9250	0
29	20240513	182100	209190470	9250	9250	9250	9250	0
30	20240513	182000	209190470	9250	9250	9250	9250	0
31	20240513	181900	209190470	9250	9250	9250	9250	0
32	20240513	181800	209190470	9250	9250	9250	9250	1027
33	20240513	181700	209190470	9250	9250	9250	9250	0
34	20240513	181600	209190470	9250	9250	9250	9250	0
35	20240513	181500	209190470	9250	9250	9250	9250	0
36	20240513	181400	209190470	9250	9250	9250	9250	0
37	20240513	181300	209190470	9250	9250	9250	9250	0
38	20240513	181200	209190470	9250	9250	9250	9250	0
39	20240513	181100	209190470	9250	9250	9250	9250	0
40	20240513	181000	209190470	9250	9250	9250	9250	0
41	20240513	180900	209190470	9250	9250	9250	9250	0
42	20240513	180800	209190470	9250	9250	9250	9250	0
43	20240513	180700	209190470	9250	9250	9250	9250	0
44	20240513	180600	209190470	9250	9250	9250	9250	0
45	20240513	180500	209190470	9250	9250	9250	9250	0
46	20240513	180400	209190470	9250	9250	9250	9250	0
47	20240513	180300	209190470	9250	9250	9250	9250	0
48	20240513	180200	209190470	9250	9250	9250	9250	0
49	20240513	180100	209190470	9250	9250	9250	9250	0
50	20240513	180000	209190470	9250	9250	9250	9250	0
51	20240513	175900	209190470	9250	9250	9250	9250	0
52	20240513	175800	209190470	9250	9250	9250	9250	0
53	20240513	175700	209190470	9250	9250	9250	9250	0
54	20240513	175600	209190470	9250	9250	9250	9250	0
55	20240513	175500	209190470	9250	9250	9250	9250	0
56	20240513	175400	209190470	9250	9250	9250	9250	0
57	20240513	175300	209190470	9250	9250	9250	9250	0
58	20240513	175200	209190470	9250	9250	9250	9250	0
59	20240513	175100	209190470	9250	9250	9250	9250	0
60	20240513	175000	209190470	9250	9250	9250	9250	0
61	20240513	174900	209190470	9250	9250	9250	9250	0
62	20240513	174800	209190470	9250	9250	9250	9250	1027
63	20240513	174700	209190470	9250	9250	9250	9250	0
64	20240513	174600	209190470	9250	9250	9250	9250	0
65	20240513	174500	209190470	9250	9250	9250	9250	0
66	20240513	174400	209190470	9250	9250	9250	9250	0
67	20240513	174300	209190470	9250	9250	9250	9250	0
68	20240513	174200	209190470	9250	9250	9250	9250	0
69	20240513	174100	209190470	9250	9250	9250	9250	0
70	20240513	174000	209190470	9250	9250	9250	9250	0
71	20240513	173900	209190470	9250	9250	9250	9250	0
72	20240513	173800	209190470	9250	9250	9250	9250	0
73	20240513	173700	209190470	9250	9250	9250	9250	0
74	20240513	173600	209190470	9250	9250	9250	9250	0
75	20240513	173500	209190470	9250	9250	9250	9250	0
76	20240513	173400	209190470	9250	9250	9250	9250	0
77	20240513	173300	209190470	9250	9250	9250	9250	0
78	20240513	173200	209190470	9250	9250	9250	9250	0
79	20240513	173100	209190470	9250	9250	9250	9250	0
80	20240513	173000	209190470	9250	9250	9250	9250	0
81	20240513	172900	209190470	9250	9250	9250	9250	0
82	20240513	172800	209190470	9250	9250	9250	9250	0
83	20240513	172700	209190470	9250	9250	9250	9250	0
84	20240513	172600	209190470	9250	9250	9250	9250	0
85	20240513	172500	209190470	9250	9250	9250	9250	0
86	20240513	172400	209190470	9250	9250	9250	9250	0
87	20240513	172300	209190470	9250	9250	9250	9250	0
88	20240513	172200	209190470	9250	9250	9250	9250	0
89	20240513	172100	209190470	9250	9250	9250	9250	0
90	20240513	172000	209190470	9250	9250	9250	9250	0
91	20240513	171900	209190470	9250	9250	9250	9250	0
92	20240513	171800	209190470	9250	9250	9250	9250	1027
93	20240513	171700	209190470	9250	9250	9250	9250	0
94	20240513	171600	209190470	9250	9250	9250	9250	0
95	20240513	171500	209190470	9250	9250	9250	9250	0
96	20240513	171400	209190470	9250	9250	9250	9250	0
97	20240513	171300	209190470	9250	9250	9250	9250	0
98	20240513	171200	209190470	9250	9250	9250	9250	0
99	20240513	171100	209190470	9250	9250	9250	9250	0
100	20240513	171000	209190470	9250	9250	9250	9250	0
101	20240513	170900	209190470	9250	9250	9250	9250	0
102	20240513	170800	209190470	9250	9250	9250	9250	0
103	20240513	170700	209190470	9250	9250	9250	9250	0
104	20240513	170600	209190470	9250	9250	9250	9250	0
105	20240513	170500	209190470	9250	9250	9250	9250	0
106	20240513	170400	209190470	9250	9250	9250	9250	0
107	20240513	170300	209190470	9250	9250	9250	9250	0
108	20240513	170200	209190470	9250	9250	9250	9250	0
109	20240513	170100	209190470	9250	9250	9250	9250	0
110	20240513	170000	209190470	9250	9250	9250	9250	0
111	20240513	165900	209190470	9250	9250	9250	9250	0
112	20240513	165800	209190470	9250	9250	9250	9250	0
113	20240513	165700	209190470	9250	9250	9250	9250	0
114	20240513	165600	209190470	9250	9250	9250	9250	0
115	20240513	165500	209190470	9250	9250	9250	9250	0
116	20240513	165400	209190470	9250	9250	9250	9250	0
117	20240513	165300	209190470	9250	9250	9250	9250	0
118	20240513	165200	209190470	9250	9250	9250	9250	0
119	20240513	165100	209190470	9250	9250	9250	9250	0
120	20240513	165000	209190470	9250	9250	9250	9250	0
121	20240513	164900	209190470	9250	9250	9250	9250	0
122	20240513	164800	209190470	9250	9250	9250	9250	1027
123	20240513	164700	209190470	9250	9250	9250	9250	0
124	20240513	164600	209190470	9250	9250	9250	9250	0
125	20240513	164500	209190470	9250	9250	9250	9250	0
126	20240513	164400	209190470	9250	9250	9250	9250	0
127	20240513	164300	209190470	9250	9250	9250	9250	0
128	20240513	164200	209190470	9250	9250	9250	9250	0
129	20240513	164100	209190470	9250	9250	9250	9250	0
130	20240513	164000	209190470	9250	9250	9250	9250	0
131	20240513	163900	209190470	9250	9250	9250	9250	0
132	20240513	163800	209190470	9250	9250	9250	9250	0
133	20240513	163700	209190470	9250	9250	9250	9250	0
134	20240513	163600	209190470	9250	9250	9250	9250	0
135	20240513	163500	209190470	9250	9250	9250	9250	0
136	20240513	163400	209190470	9250	9250	9250	9250	0
137	20240513	163300	209190470	9250	9250	9250	9250	0
138	20240513	163200	209190470	9250	9250	9250	9250	0
139	20240513	163100	209190470	9250	9250	9250	9250	0
140	20240513	163000	209190470	9250	9250	9250	9250	0
141	20240513	162900	209190470	9250	9250	9250	9250	0
142	20240513	162800	209190470	9250	9250	9250	9250	0
143	20240513	162700	209190470	9250	9250	9250	9250	0
144	20240513	162600	209190470	9250	9250	9250	9250	0
145	20240513	162500	209190470	9250	9250	9250	9250	0
146	20240513	162400	209190470	9250	9250	9250	9250	0
147	20240513	162300	209190470	9250	9250	9250	9250	0
148	20240513	162200	209190470	9250	9250	9250	9250	0
149	20240513	162100	209190470	9250	9250	9250	9250	0
150	20240513	162000	209190470	9250	9250	9250	9250	0
151	20240513	161900	209190470	9250	9250	9250	9250	0
152	20240513	161800	209190470	9250	9250	9250	9250	1027
153	20240513	161700	209190470	9250	9250	9250	9250	0
154	20240513	161600	209190470	9250	9250	9250	9250	0
155	20240513	161500	209190470	9250	9250	9250	9250	0
156	20240513	161400	209190470	9250	9250	9250	9250	0
157	20240513	161300	209190470	9250	9250	9250	9250	0
158	20240513	161200	209190470	9250	9250	9250	9250	0
159	20240513	161100	209190470	9250	9250	9250	9250	0
160	20240513	161000	209190470	9250	9250	9250	9250	0
161	20240513	160900	209190470	9250	9250	9250	9250	0
162	20240513	160800	209190470	9250	9250	9250	9250	0
163	20240513	160700	209190470	9250	9250	9250	9250	0
164	20240513	160600	209190470	9250	9250	9250	9250	0
165	20240513	160500	209190470	9250	9250	9250	9250	0
166	20240513	160400	209190470	9250	9250	9250	9250	0
167	20240513	160300	209190470	9250	9250	9250	9250	0
168	20240513	160200	209190470	9250	9250	9250	9250	0
169	20240513	160100	209190470	9250	9250	9250	9250	0
170	20240513	160000	209190470	9250	9250	9250	9250	0
171	20240513	155900	209190470	9250	9250	9250	9250	0
172	20240513	155800	209190470	9250	9250	9250	9250	0
173	20240513	155700	209190470	9250	9250	9250	9250	0
174	20240513	155600	209190470	9250	9250	9250	9250	0
175	20240513	155500	209190470	9250	9250	9250	9250	0
176	20240513	155400	209190470	9250	9250	9250	9250	0
177	20240513	155300	209190470	9250	9250	9250	9250	0
178	20240513	155200	209190470	9250	9250	9250	9250	0
179	20240513	155100	209190470	9250	9250	9250	9250	0
180	20240513	155000	209190470	9250	9250	9250	9250	0
181	20240513	154900	209190470	9250	9250	9250	9250	0
182	20240513	154800	209190470	9250	9250	9250	9250	1027
183	20240513	154700	209190470	9250	9250	9250	9250	0
184	20240513	154600	209190470	9250	9250	9250	9250	0
185	20240513	154500	209190470	9250	9250	9250	9250	0
186	20240513	154400	209190470	9250	9250	9250	9250	0
187	20240513	154300	209190470	9250	9250	9250	9250	0
188	20240513	154200	209190470	9250	9250	9250	9250	0
189	20240513	154100	209190470	9250	9250	9250	9250	0
190	20240513	154000	209190470	9250	9250	9250	9250	0
191	20240513	153900	209190470	9250	9250	9250	9250	0
192	20240513	153800	209190470	9250	9250	9250	9250	0
193	20240513	153700	209190470	9250	9250	9250	9250	0
194	20240513	153600	209190470	9250	9250	9250	9250	0
195	20240513	153500	209190470	9250	9250	9250	9250	0
196	20240513	153400	209190470	9250	9250	9250	9250	0
197	20240513	153300	209190470	9250	9250	9250	9250	0
198	20240513	153200	209190470	9250	9250	9250	9250	0
199	20240513	153100	209190470	9250	9250	9250	9250	0
200	20240513	153000	209190470	9250	9250	9250	9250	1027
201	20240513	152900	199690720	9240	9240	9240	9240	0
202	20240513	152800	199690720	9240	9240	9240	9240	0
203	20240513	152700	199690720	9240	9240	9240	9240	0
204	20240513	152600	199690720	9240	9240	9240	9240	0
205	20240513	152500	199690720	9240	9240	9240	9240	0
206	20240513	152400	199690720	9240	9240	9240	9240	0
207	20240513	152300	199690720	9240	9240	9240	9240	0
208	20240513	152200	199690720	9240	9240	9240	9240	0
209	20240513	152100	199690720	9240	9240	9240	9240	0
210	20240513	152000	199690720	9240	9240	9240	9240	0
211	20240513	151900	199690720	9240	9210	9240	9200	196
212	20240513	151800	197886760	9200	9200	9200	9200	0
213	20240513	151700	197886760	9200	9200	9200	9200	0
214	20240513	151600	197886760	9200	9200	9200	9200	836
215	20240513	151500	190195560	9210	9210	9210	9210	99
216	20240513	151400	189283770	9210	9210	9210	9210	300
217	20240513	151300	186520770	9220	9220	9220	9220	5
218	20240513	151200	186474670	9220	9220	9220	9220	61
219	20240513	151100	185912250	9220	9220	9220	9220	0
220	20240513	151000	185912250	9220	9220	9220	9220	0
221	20240513	150900	185912250	9220	9220	9220	9220	0
222	20240513	150800	185912250	9220	9220	9220	9220	90
223	20240513	150700	185082450	9250	9250	9250	9250	25
224	20240513	150600	184851200	9250	9250	9250	9250	0
225	20240513	150500	184851200	9250	9250	9250	9250	0
226	20240513	150400	184851200	9250	9250	9250	9250	0
227	20240513	150300	184851200	9250	9250	9250	9250	108
228	20240513	150200	183852200	9220	9220	9220	9220	0
229	20240513	150100	183852200	9220	9220	9220	9220	0
230	20240513	150000	183852200	9220	9220	9220	9220	30
231	20240513	145900	183575600	9230	9230	9230	9230	0
232	20240513	145800	183575600	9230	9230	9230	9230	0
233	20240513	145700	183575600	9230	9230	9230	9230	0
234	20240513	145600	183575600	9230	9230	9230	9230	0
235	20240513	145500	183575600	9230	9230	9230	9230	0
236	20240513	145400	183575600	9230	9230	9230	9230	5
237	20240513	145300	183529450	9220	9220	9220	9220	4
238	20240513	145200	183492570	9220	9220	9220	9220	0
239	20240513	145100	183492570	9220	9220	9220	9220	0
240	20240513	145000	183492570	9220	9220	9220	9220	48
241	20240513	144900	183050010	9220	9220	9220	9220	0
242	20240513	144800	183050010	9220	9220	9220	9220	346
243	20240513	144700	179859890	9230	9230	9230	9230	0
244	20240513	144600	179859890	9230	9230	9230	9230	0
245	20240513	144500	179859890	9230	9230	9230	9230	0
246	20240513	144400	179859890	9230	9230	9230	9230	30
247	20240513	144300	179582990	9220	9220	9220	9220	0
248	20240513	144200	179582990	9220	9220	9220	9220	0
249	20240513	144100	179582990	9220	9220	9220	9220	0
250	20240513	144000	179582990	9220	9220	9220	9220	0
251	20240513	143900	179582990	9220	9220	9220	9220	200
252	20240513	143800	177738990	9230	9230	9230	9230	40
253	20240513	143700	177369790	9220	9220	9220	9220	0
254	20240513	143600	177369790	9220	9220	9220	9220	10
255	20240513	143500	177277590	9220	9220	9220	9220	0
256	20240513	143400	177277590	9220	9220	9220	9220	0
257	20240513	143300	177277590	9220	9220	9220	9220	0
258	20240513	143200	177277590	9220	9220	9220	9220	0
259	20240513	143100	177277590	9220	9220	9220	9220	0
260	20240513	143000	177277590	9220	9220	9220	9220	81
261	20240513	142900	176530770	9220	9220	9220	9220	0
262	20240513	142800	176530770	9220	9220	9220	9220	0
263	20240513	142700	176530770	9220	9220	9220	9220	1
264	20240513	142600	176521550	9220	9220	9220	9220	0
265	20240513	142500	176521550	9220	9220	9220	9220	0
266	20240513	142400	176521550	9220	9220	9220	9220	0
267	20240513	142300	176521550	9220	9220	9220	9220	4
268	20240513	142200	176484670	9220	9220	9220	9220	3
269	20240513	142100	176457010	9220	9220	9220	9220	0
270	20240513	142000	176457010	9220	9220	9220	9220	0
271	20240513	141900	176457010	9220	9220	9220	9220	0
272	20240513	141800	176457010	9220	9220	9220	9220	3
273	20240513	141700	176429350	9240	9240	9240	9240	0
274	20240513	141600	176429350	9240	9240	9240	9240	100
275	20240513	141500	175505350	9240	9240	9240	9240	0
276	20240513	141400	175505350	9240	9240	9240	9240	0
277	20240513	141300	175505350	9240	9240	9240	9240	1
278	20240513	141200	175496110	9200	9200	9200	9200	0
279	20240513	141100	175496110	9200	9220	9220	9200	1416
280	20240513	141000	162464130	9220	9220	9220	9220	5
281	20240513	140900	162418030	9220	9220	9220	9220	5
282	20240513	140800	162371930	9220	9220	9220	9220	4
283	20240513	140700	162335050	9210	9210	9210	9210	0
284	20240513	140600	162335050	9210	9210	9210	9210	0
285	20240513	140500	162335050	9210	9210	9210	9210	0
286	20240513	140400	162335050	9210	9210	9210	9210	0
287	20240513	140300	162335050	9210	9220	9220	9210	20
288	20240513	140200	162150800	9210	9210	9210	9210	0
289	20240513	140100	162150800	9210	9210	9210	9210	0
290	20240513	140000	162150800	9210	9220	9220	9210	1077
291	20240513	135900	152229820	9220	9220	9220	9220	0
292	20240513	135800	152229820	9220	9220	9220	9220	0
293	20240513	135700	152229820	9220	9220	9220	9220	0
294	20240513	135600	152229820	9220	9220	9220	9220	0
295	20240513	135500	152229820	9220	9220	9220	9220	320
296	20240513	135400	149279420	9220	9220	9220	9220	0
297	20240513	135300	149279420	9220	9230	9230	9220	4
298	20240513	135200	149242530	9220	9220	9220	9220	0
299	20240513	135100	149242530	9220	9220	9220	9220	0
300	20240513	135000	149242530	9220	9220	9220	9220	0
301	20240513	134900	149242530	9220	9220	9220	9220	200
302	20240513	134800	147398530	9230	9230	9230	9230	2
303	20240513	134700	147380070	9230	9220	9230	9220	213
304	20240513	134600	145416100	9220	9220	9220	9220	0
305	20240513	134500	145416100	9220	9220	9220	9220	0
306	20240513	134400	145416100	9220	9220	9220	9220	12
307	20240513	134300	145305460	9220	9220	9220	9220	0
308	20240513	134200	145305460	9220	9220	9220	9220	5
309	20240513	134100	145259360	9220	9220	9220	9220	2
310	20240513	134000	145240920	9220	9220	9220	9220	0
311	20240513	133900	145240920	9220	9220	9220	9220	0
312	20240513	133800	145240920	9220	9220	9220	9220	4
313	20240513	133700	145204040	9260	9260	9260	9260	64
314	20240513	133600	144611400	9260	9260	9260	9260	0
315	20240513	133500	144611400	9260	9260	9260	9260	0
316	20240513	133400	144611400	9260	9260	9260	9260	15
317	20240513	133300	144472500	9230	9230	9230	9230	14
318	20240513	133200	144343280	9270	9270	9270	9270	0
319	20240513	133100	144343280	9270	9270	9270	9270	0
320	20240513	133000	144343280	9270	9270	9270	9270	0
321	20240513	132900	144343280	9270	9270	9270	9270	0
322	20240513	132800	144343280	9270	9270	9270	9270	0
323	20240513	132700	144343280	9270	9270	9270	9270	12
324	20240513	132600	144232040	9230	9230	9230	9230	0
325	20240513	132500	144232040	9230	9230	9230	9230	0
326	20240513	132400	144232040	9230	9230	9230	9230	0
327	20240513	132300	144232040	9230	9230	9230	9230	4
328	20240513	132200	144195120	9270	9270	9270	9270	0
329	20240513	132100	144195120	9270	9270	9270	9270	0
330	20240513	132000	144195120	9270	9270	9270	9270	0
331	20240513	131900	144195120	9270	9270	9270	9270	0
332	20240513	131800	144195120	9270	9270	9270	9270	0
333	20240513	131700	144195120	9270	9270	9270	9270	0
334	20240513	131600	144195120	9270	9270	9270	9270	0
335	20240513	131500	144195120	9270	9270	9270	9270	0
336	20240513	131400	144195120	9270	9270	9270	9270	2
337	20240513	131300	144176580	9220	9220	9220	9220	0
338	20240513	131200	144176580	9220	9260	9260	9220	41
339	20240513	131100	143796960	9230	9230	9230	9230	100
340	20240513	131000	142873960	9230	9230	9230	9230	975
341	20240513	130900	133874710	9230	9230	9230	9230	0
342	20240513	130800	133874710	9230	9230	9230	9230	4
343	20240513	130700	133837790	9230	9230	9230	9230	0
344	20240513	130600	133837790	9230	9230	9230	9230	30
345	20240513	130500	133560890	9240	9240	9240	9240	0
346	20240513	130400	133560890	9240	9240	9240	9240	0
347	20240513	130300	133560890	9240	9240	9240	9240	101
348	20240513	130200	132627650	9230	9230	9230	9230	0
349	20240513	130100	132627650	9230	9230	9230	9230	0
350	20240513	130000	132627650	9230	9230	9230	9230	0
351	20240513	125900	132627650	9230	9230	9230	9230	0
352	20240513	125800	132627650	9230	9230	9230	9230	0
353	20240513	125700	132627650	9230	9230	9230	9230	0
354	20240513	125600	132627650	9230	9230	9230	9230	0
355	20240513	125500	132627650	9230	9230	9230	9230	0
356	20240513	125400	132627650	9230	9230	9230	9230	100
357	20240513	125300	131704650	9230	9230	9230	9230	5
358	20240513	125200	131658500	9270	9270	9270	9270	0
359	20240513	125100	131658500	9270	9270	9270	9270	0
360	20240513	125000	131658500	9270	9270	9270	9270	0
361	20240513	124900	131658500	9270	9270	9270	9270	0
362	20240513	124800	131658500	9270	9270	9270	9270	2
363	20240513	124700	131639960	9270	9270	9270	9270	0
364	20240513	124600	131639960	9270	9270	9270	9270	0
365	20240513	124500	131639960	9270	9270	9270	9270	0
366	20240513	124400	131639960	9270	9270	9270	9270	0
367	20240513	124300	131639960	9270	9270	9270	9270	6
368	20240513	124200	131584340	9270	9270	9270	9270	0
369	20240513	124100	131584340	9270	9270	9270	9270	0
370	20240513	124000	131584340	9270	9270	9270	9270	0
371	20240513	123900	131584340	9270	9270	9270	9270	0
372	20240513	123800	131584340	9270	9230	9270	9230	6
373	20240513	123700	131528920	9270	9230	9270	9230	2
374	20240513	123600	131510420	9230	9230	9230	9230	0
375	20240513	123500	131510420	9230	9230	9230	9230	0
376	20240513	123400	131510420	9230	9230	9230	9230	0
377	20240513	123300	131510420	9230	9230	9230	9230	0
378	20240513	123200	131510420	9230	9230	9230	9230	0
379	20240513	123100	131510420	9230	9230	9230	9230	0
380	20240513	123000	131510420	9230	9230	9230	9230	0
381	20240513	122900	131510420	9230	9230	9230	9230	0
382	20240513	122800	131510420	9230	9230	9230	9230	0
383	20240513	122700	131510420	9230	9230	9230	9230	0
384	20240513	122600	131510420	9230	9230	9230	9230	0
385	20240513	122500	131510420	9230	9230	9230	9230	0
386	20240513	122400	131510420	9230	9230	9230	9230	0
387	20240513	122300	131510420	9230	9230	9230	9230	5
388	20240513	122200	131464270	9230	9230	9230	9230	0
389	20240513	122100	131464270	9230	9230	9230	9230	0
390	20240513	122000	131464270	9230	9230	9230	9230	0
391	20240513	121900	131464270	9230	9230	9230	9230	39
392	20240513	121800	131104300	9230	9230	9230	9230	0
393	20240513	121700	131104300	9230	9230	9230	9230	0
394	20240513	121600	131104300	9230	9230	9230	9230	0
395	20240513	121500	131104300	9230	9240	9240	9230	122
396	20240513	121400	129978230	9230	9230	9230	9230	0
397	20240513	121300	129978230	9230	9230	9230	9230	0
398	20240513	121200	129978230	9230	9230	9230	9230	0
399	20240513	121100	129978230	9230	9230	9230	9230	0
400	20240513	121000	129978230	9230	9230	9230	9230	0
401	20240513	120900	129978230	9230	9230	9230	9230	0
402	20240513	120800	129978230	9230	9230	9230	9230	11
403	20240513	120700	129876700	9270	9270	9270	9270	18
404	20240513	120600	129709840	9270	9270	9270	9270	0
405	20240513	120500	129709840	9270	9270	9270	9270	0
406	20240513	120400	129709840	9270	9270	9270	9270	0
407	20240513	120300	129709840	9270	9270	9270	9270	0
408	20240513	120200	129709840	9270	9270	9270	9270	0
409	20240513	120100	129709840	9270	9270	9270	9270	2
410	20240513	120000	129691300	9230	9230	9230	9230	0
411	20240513	115900	129691300	9230	9230	9230	9230	0
412	20240513	115800	129691300	9230	9270	9270	9230	4
413	20240513	115700	129654300	9230	9230	9230	9230	0
414	20240513	115600	129654300	9230	9230	9230	9230	0
415	20240513	115500	129654300	9230	9230	9230	9230	0
416	20240513	115400	129654300	9230	9230	9230	9230	0
417	20240513	115300	129654300	9230	9240	9240	9230	70
418	20240513	115200	129008050	9280	9280	9280	9280	0
419	20240513	115100	129008050	9280	9280	9280	9280	0
420	20240513	115000	129008050	9280	9280	9280	9280	0
421	20240513	114900	129008050	9280	9280	9280	9280	2
422	20240513	114800	128989490	9280	9280	9280	9280	0
423	20240513	114700	128989490	9280	9280	9280	9280	0
424	20240513	114600	128989490	9280	9280	9280	9280	0
425	20240513	114500	128989490	9280	9280	9280	9280	0
426	20240513	114400	128989490	9280	9240	9280	9240	4
427	20240513	114300	128952490	9240	9240	9240	9240	0
428	20240513	114200	128952490	9240	9240	9240	9240	0
429	20240513	114100	128952490	9240	9240	9240	9240	0
430	20240513	114000	128952490	9240	9240	9240	9240	1
431	20240513	113900	128943250	9240	9240	9240	9240	0
432	20240513	113800	128943250	9240	9240	9240	9240	5
433	20240513	113700	128897050	9290	9290	9290	9290	0
434	20240513	113600	128897050	9290	9290	9290	9290	0
435	20240513	113500	128897050	9290	9290	9290	9290	0
436	20240513	113400	128897050	9290	9290	9290	9290	0
437	20240513	113300	128897050	9290	9290	9290	9290	0
438	20240513	113200	128897050	9290	9290	9290	9290	0
439	20240513	113100	128897050	9290	9290	9290	9290	0
440	20240513	113000	128897050	9290	9290	9290	9290	0
441	20240513	112900	128897050	9290	9290	9290	9290	0
442	20240513	112800	128897050	9290	9230	9290	9230	4
443	20240513	112700	128860070	9230	9230	9230	9230	0
444	20240513	112600	128860070	9230	9230	9230	9230	0
445	20240513	112500	128860070	9230	9230	9230	9230	0
446	20240513	112400	128860070	9230	9230	9230	9230	0
447	20240513	112300	128860070	9230	9230	9230	9230	5
448	20240513	112200	128813920	9230	9230	9230	9230	27
449	20240513	112100	128564710	9230	9230	9230	9230	9
450	20240513	112000	128481640	9230	9230	9230	9230	0
451	20240513	111900	128481640	9230	9240	9240	9230	216
452	20240513	111800	126485900	9250	9250	9250	9250	50
453	20240513	111700	126023400	9260	9260	9260	9260	0
454	20240513	111600	126023400	9260	9260	9260	9260	0
455	20240513	111500	126023400	9260	9260	9260	9260	0
456	20240513	111400	126023400	9260	9260	9260	9260	0
457	20240513	111300	126023400	9260	9260	9260	9260	0
458	20240513	111200	126023400	9260	9260	9260	9260	0
459	20240513	111100	126023400	9260	9260	9260	9260	0
460	20240513	111000	126023400	9260	9260	9260	9260	100
461	20240513	110900	125097400	9260	9260	9260	9260	1
462	20240513	110800	125088140	9250	9250	9250	9250	5
463	20240513	110700	125041890	9260	9260	9260	9260	0
464	20240513	110600	125041890	9260	9260	9260	9260	1
465	20240513	110500	125032630	9260	9260	9260	9260	0
466	20240513	110400	125032630	9260	9260	9260	9260	0
467	20240513	110300	125032630	9260	9260	9260	9260	105
468	20240513	110200	124060330	9270	9270	9270	9270	0
469	20240513	110100	124060330	9270	9270	9270	9270	0
470	20240513	110000	124060330	9270	9270	9270	9270	0
471	20240513	105900	124060330	9270	9270	9270	9270	0
472	20240513	105800	124060330	9270	9270	9270	9270	0
473	20240513	105700	124060330	9270	9270	9270	9270	65
474	20240513	105600	123457780	9260	9260	9260	9260	0
475	20240513	105500	123457780	9260	9260	9260	9260	0
476	20240513	105400	123457780	9260	9260	9260	9260	0
477	20240513	105300	123457780	9260	9260	9260	9260	5
478	20240513	105200	123411480	9260	9260	9260	9260	0
479	20240513	105100	123411480	9260	9260	9260	9260	0
480	20240513	105000	123411480	9260	9260	9260	9260	0
481	20240513	104900	123411480	9260	9260	9260	9260	0
482	20240513	104800	123411480	9260	9260	9260	9260	0
483	20240513	104700	123411480	9260	9290	9300	9260	108
484	20240513	104600	122408110	9250	9250	9250	9250	0
485	20240513	104500	122408110	9250	9260	9260	9250	908
486	20240513	104400	114000630	9260	9260	9260	9260	1
487	20240513	104300	113991370	9260	9260	9260	9260	1
488	20240513	104200	113982110	9260	9260	9260	9260	166
489	20240513	104100	112444950	9260	9270	9270	9260	5
490	20240513	104000	112398640	9260	9260	9260	9260	0
491	20240513	103900	112398640	9260	9260	9260	9260	38
492	20240513	103800	112046760	9260	9260	9260	9260	117
493	20240513	103700	110963340	9260	9320	9320	9260	245
494	20240513	103600	108694580	9320	9320	9320	9320	1
495	20240513	103500	108685260	9320	9280	9330	9270	1084
496	20240513	103400	98597310	9280	9280	9280	9280	337
497	20240513	103300	95469950	9280	9280	9280	9280	215
498	20240513	103200	93474750	9270	9270	9270	9270	100
499	20240513	103100	92547750	9220	9220	9220	9220	0
500	20240513	103000	92547750	9220	9220	9220	9220	0
501	20240513	102900	92547750	9220	9220	9220	9220	0
502	20240513	102800	92547750	9220	9220	9220	9220	0
503	20240513	102700	92547750	9220	9220	9220	9220	0
504	20240513	102600	92547750	9220	9220	9220	9220	0
505	20240513	102500	92547750	9220	9230	9230	9220	300
506	20240513	102400	89781600	9220	9220	9220	9220	0
507	20240513	102300	89781600	9220	9220	9220	9220	252
508	20240513	102200	87458160	9220	9220	9220	9220	302
509	20240513	102100	84673720	9220	9220	9220	9220	0
510	20240513	102000	84673720	9220	9220	9220	9220	0
511	20240513	101900	84673720	9220	9220	9220	9220	0
512	20240513	101800	84673720	9220	9220	9220	9220	0
513	20240513	101700	84673720	9220	9220	9220	9220	0
514	20240513	101600	84673720	9220	9220	9220	9220	0
515	20240513	101500	84673720	9220	9220	9220	9220	0
516	20240513	101400	84673720	9220	9220	9220	9220	300
517	20240513	101300	81907720	9240	9240	9240	9240	0
518	20240513	101200	81907720	9240	9240	9240	9240	200
519	20240513	101100	80059720	9240	9240	9240	9240	108
520	20240513	101000	79061800	9230	9240	9240	9230	800
521	20240513	100900	71677720	9240	9240	9240	9240	0
522	20240513	100800	71677720	9240	9240	9240	9240	5
523	20240513	100700	71631520	9270	9270	9270	9270	1
524	20240513	100600	71622250	9280	9280	9280	9280	0
525	20240513	100500	71622250	9280	9280	9280	9280	0
526	20240513	100400	71622250	9280	9280	9280	9280	5
527	20240513	100300	71575850	9240	9240	9240	9240	0
528	20240513	100200	71575850	9240	9240	9240	9240	0
529	20240513	100100	71575850	9240	9240	9240	9240	0
530	20240513	100000	71575850	9240	9240	9240	9240	76
531	20240513	095900	70873610	9280	9280	9280	9280	0
532	20240513	095800	70873610	9280	9280	9280	9280	0
533	20240513	095700	70873610	9280	9280	9280	9280	1
534	20240513	095600	70864330	9280	9280	9280	9280	10
535	20240513	095500	70771530	9280	9280	9280	9280	0
536	20240513	095400	70771530	9280	9250	9280	9250	201
537	20240513	095300	68907510	9280	9280	9280	9280	0
538	20240513	095200	68907510	9280	9280	9280	9280	0
539	20240513	095100	68907510	9280	9280	9280	9280	5
540	20240513	095000	68861110	9280	9280	9280	9280	0
541	20240513	094900	68861110	9280	9280	9280	9280	10
542	20240513	094800	68768310	9250	9250	9250	9250	0
543	20240513	094700	68768310	9250	9250	9250	9250	100
544	20240513	094600	67843310	9250	9250	9250	9250	244
545	20240513	094500	65586310	9250	9250	9250	9250	55
546	20240513	094400	65077560	9250	9250	9250	9250	20
547	20240513	094300	64892560	9240	9240	9240	9240	50
548	20240513	094200	64430560	9250	9230	9250	9230	2
549	20240513	094100	64412080	9230	9230	9230	9230	0
550	20240513	094000	64412080	9230	9230	9230	9230	5
551	20240513	093900	64365930	9230	9230	9230	9230	264
552	20240513	093800	61929210	9230	9230	9230	9230	0
553	20240513	093700	61929210	9230	9240	9240	9230	110
554	20240513	093600	60913900	9240	9240	9240	9240	9
555	20240513	093500	60830740	9240	9240	9240	9240	287
556	20240513	093400	58178860	9250	9250	9250	9250	21
557	20240513	093300	57984610	9250	9250	9250	9250	10
558	20240513	093200	57892110	9250	9260	9260	9250	498
559	20240513	093100	53282630	9270	9270	9270	9270	1
560	20240513	093000	53273360	9270	9270	9270	9270	0
561	20240513	092900	53273360	9270	9270	9270	9270	13
562	20240513	092800	53152850	9270	9270	9270	9270	0
563	20240513	092700	53152850	9270	9270	9270	9270	102
564	20240513	092600	52207310	9270	9280	9280	9270	90
565	20240513	092500	51372710	9280	9280	9280	9280	0
566	20240513	092400	51372710	9280	9280	9280	9280	4
567	20240513	092300	51335590	9280	9280	9280	9280	12
568	20240513	092200	51224230	9280	9280	9280	9280	70
569	20240513	092100	50574630	9280	9270	9280	9270	430
570	20240513	092000	46586050	9260	9250	9260	9250	51
571	20240513	091900	46114290	9250	9250	9250	9250	121
572	20240513	091800	44995040	9250	9250	9250	9250	11
573	20240513	091700	44893290	9230	9230	9230	9230	12
574	20240513	091600	44782530	9210	9210	9220	9210	1831
575	20240513	091500	27918520	9210	9210	9210	9210	1550
576	20240513	091400	13643020	9200	9210	9210	9200	51
577	20240513	091300	13173810	9210	9210	9210	9210	229
578	20240513	091200	11064720	9210	9210	9230	9210	31
579	20240513	091100	10778870	9230	9230	9230	9230	71
580	20240513	091000	10123540	9210	9210	9210	9210	1
581	20240513	090900	10114330	9230	9230	9230	9230	10
582	20240513	090800	10022030	9230	9230	9230	9230	1
583	20240513	090700	10012800	9230	9230	9230	9230	22
584	20240513	090600	9809740	9230	9240	9240	9230	304
585	20240513	090500	7003790	9250	9250	9250	9250	3
586	20240513	090400	6976040	9250	9250	9250	9250	0
587	20240513	090300	6976040	9250	9250	9250	9250	1
588	20240513	090200	6966790	9250	9250	9250	9250	54
589	20240513	090100	6467290	9250	9240	9250	9240	439
590	20240513	090000	2410400	9200	9200	9200	9200	262