KissMeData/007330/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	184800	310204840	9210	9210	9210	9210	1234
3	20240523	184700	310204840	9210	9210	9210	9210	0
4	20240523	184600	310204840	9210	9210	9210	9210	0
5	20240523	184500	310204840	9210	9210	9210	9210	0
6	20240523	184400	310204840	9210	9210	9210	9210	0
7	20240523	184300	310204840	9210	9210	9210	9210	0
8	20240523	184200	310204840	9210	9210	9210	9210	0
9	20240523	184100	310204840	9210	9210	9210	9210	0
10	20240523	184000	310204840	9210	9210	9210	9210	0
11	20240523	183900	310204840	9210	9210	9210	9210	0
12	20240523	183800	310204840	9210	9210	9210	9210	0
13	20240523	183700	310204840	9210	9210	9210	9210	0
14	20240523	183600	310204840	9210	9210	9210	9210	0
15	20240523	183500	310204840	9210	9210	9210	9210	0
16	20240523	183400	310204840	9210	9210	9210	9210	0
17	20240523	183300	310204840	9210	9210	9210	9210	0
18	20240523	183200	310204840	9210	9210	9210	9210	0
19	20240523	183100	310204840	9210	9210	9210	9210	0
20	20240523	183000	310204840	9210	9210	9210	9210	0
21	20240523	182900	310204840	9210	9210	9210	9210	0
22	20240523	182800	310204840	9210	9210	9210	9210	0
23	20240523	182700	310204840	9210	9210	9210	9210	0
24	20240523	182600	310204840	9210	9210	9210	9210	0
25	20240523	182500	310204840	9210	9210	9210	9210	0
26	20240523	182400	310204840	9210	9210	9210	9210	0
27	20240523	182300	310204840	9210	9210	9210	9210	0
28	20240523	182200	310204840	9210	9210	9210	9210	0
29	20240523	182100	310204840	9210	9210	9210	9210	0
30	20240523	182000	310204840	9210	9210	9210	9210	0
31	20240523	181900	310204840	9210	9210	9210	9210	0
32	20240523	181800	310204840	9210	9210	9210	9210	1234
33	20240523	181700	310204840	9210	9210	9210	9210	0
34	20240523	181600	310204840	9210	9210	9210	9210	0
35	20240523	181500	310204840	9210	9210	9210	9210	0
36	20240523	181400	310204840	9210	9210	9210	9210	0
37	20240523	181300	310204840	9210	9210	9210	9210	0
38	20240523	181200	310204840	9210	9210	9210	9210	0
39	20240523	181100	310204840	9210	9210	9210	9210	0
40	20240523	181000	310204840	9210	9210	9210	9210	0
41	20240523	180900	310204840	9210	9210	9210	9210	0
42	20240523	180800	310204840	9210	9210	9210	9210	0
43	20240523	180700	310204840	9210	9210	9210	9210	0
44	20240523	180600	310204840	9210	9210	9210	9210	0
45	20240523	180500	310204840	9210	9210	9210	9210	0
46	20240523	180400	310204840	9210	9210	9210	9210	0
47	20240523	180300	310204840	9210	9210	9210	9210	0
48	20240523	180200	310204840	9210	9210	9210	9210	0
49	20240523	180100	310204840	9210	9210	9210	9210	0
50	20240523	180000	310204840	9210	9210	9210	9210	0
51	20240523	175900	310204840	9210	9210	9210	9210	0
52	20240523	175800	310204840	9210	9210	9210	9210	0
53	20240523	175700	310204840	9210	9210	9210	9210	0
54	20240523	175600	310204840	9210	9210	9210	9210	0
55	20240523	175500	310204840	9210	9210	9210	9210	0
56	20240523	175400	310204840	9210	9210	9210	9210	0
57	20240523	175300	310204840	9210	9210	9210	9210	0
58	20240523	175200	310204840	9210	9210	9210	9210	0
59	20240523	175100	310204840	9210	9210	9210	9210	0
60	20240523	175000	310204840	9210	9210	9210	9210	0
61	20240523	174900	310204840	9210	9210	9210	9210	0
62	20240523	174800	310204840	9210	9210	9210	9210	1234
63	20240523	174700	310204840	9210	9210	9210	9210	0
64	20240523	174600	310204840	9210	9210	9210	9210	0
65	20240523	174500	310204840	9210	9210	9210	9210	0
66	20240523	174400	310204840	9210	9210	9210	9210	0
67	20240523	174300	310204840	9210	9210	9210	9210	0
68	20240523	174200	310204840	9210	9210	9210	9210	0
69	20240523	174100	310204840	9210	9210	9210	9210	0
70	20240523	174000	310204840	9210	9210	9210	9210	0
71	20240523	173900	310204840	9210	9210	9210	9210	0
72	20240523	173800	310204840	9210	9210	9210	9210	0
73	20240523	173700	310204840	9210	9210	9210	9210	0
74	20240523	173600	310204840	9210	9210	9210	9210	0
75	20240523	173500	310204840	9210	9210	9210	9210	0
76	20240523	173400	310204840	9210	9210	9210	9210	0
77	20240523	173300	310204840	9210	9210	9210	9210	0
78	20240523	173200	310204840	9210	9210	9210	9210	0
79	20240523	173100	310204840	9210	9210	9210	9210	0
80	20240523	173000	310204840	9210	9210	9210	9210	0
81	20240523	172900	310204840	9210	9210	9210	9210	0
82	20240523	172800	310204840	9210	9210	9210	9210	0
83	20240523	172700	310204840	9210	9210	9210	9210	0
84	20240523	172600	310204840	9210	9210	9210	9210	0
85	20240523	172500	310204840	9210	9210	9210	9210	0
86	20240523	172400	310204840	9210	9210	9210	9210	0
87	20240523	172300	310204840	9210	9210	9210	9210	0
88	20240523	172200	310204840	9210	9210	9210	9210	0
89	20240523	172100	310204840	9210	9210	9210	9210	0
90	20240523	172000	310204840	9210	9210	9210	9210	0
91	20240523	171900	310204840	9210	9210	9210	9210	0
92	20240523	171800	310204840	9210	9210	9210	9210	1234
93	20240523	171700	310204840	9210	9210	9210	9210	0
94	20240523	171600	310204840	9210	9210	9210	9210	0
95	20240523	171500	310204840	9210	9210	9210	9210	0
96	20240523	171400	310204840	9210	9210	9210	9210	0
97	20240523	171300	310204840	9210	9210	9210	9210	0
98	20240523	171200	310204840	9210	9210	9210	9210	0
99	20240523	171100	310204840	9210	9210	9210	9210	0
100	20240523	171000	310204840	9210	9210	9210	9210	0
101	20240523	170900	310204840	9210	9210	9210	9210	0
102	20240523	170800	310204840	9210	9210	9210	9210	0
103	20240523	170700	310204840	9210	9210	9210	9210	0
104	20240523	170600	310204840	9210	9210	9210	9210	0
105	20240523	170500	310204840	9210	9210	9210	9210	0
106	20240523	170400	310204840	9210	9210	9210	9210	0
107	20240523	170300	310204840	9210	9210	9210	9210	0
108	20240523	170200	310204840	9210	9210	9210	9210	0
109	20240523	170100	310204840	9210	9210	9210	9210	0
110	20240523	170000	310204840	9210	9210	9210	9210	0
111	20240523	165900	310204840	9210	9210	9210	9210	0
112	20240523	165800	310204840	9210	9210	9210	9210	0
113	20240523	165700	310204840	9210	9210	9210	9210	0
114	20240523	165600	310204840	9210	9210	9210	9210	0
115	20240523	165500	310204840	9210	9210	9210	9210	0
116	20240523	165400	310204840	9210	9210	9210	9210	0
117	20240523	165300	310204840	9210	9210	9210	9210	0
118	20240523	165200	310204840	9210	9210	9210	9210	0
119	20240523	165100	310204840	9210	9210	9210	9210	0
120	20240523	165000	310204840	9210	9210	9210	9210	0
121	20240523	164900	310204840	9210	9210	9210	9210	0
122	20240523	164800	310204840	9210	9210	9210	9210	1234
123	20240523	164700	310204840	9210	9210	9210	9210	0
124	20240523	164600	310204840	9210	9210	9210	9210	0
125	20240523	164500	310204840	9210	9210	9210	9210	0
126	20240523	164400	310204840	9210	9210	9210	9210	0
127	20240523	164300	310204840	9210	9210	9210	9210	0
128	20240523	164200	310204840	9210	9210	9210	9210	0
129	20240523	164100	310204840	9210	9210	9210	9210	0
130	20240523	164000	310204840	9210	9210	9210	9210	0
131	20240523	163900	310204840	9210	9210	9210	9210	0
132	20240523	163800	310204840	9210	9210	9210	9210	0
133	20240523	163700	310204840	9210	9210	9210	9210	0
134	20240523	163600	310204840	9210	9210	9210	9210	0
135	20240523	163500	310204840	9210	9210	9210	9210	0
136	20240523	163400	310204840	9210	9210	9210	9210	0
137	20240523	163300	310204840	9210	9210	9210	9210	0
138	20240523	163200	310204840	9210	9210	9210	9210	0
139	20240523	163100	310204840	9210	9210	9210	9210	0
140	20240523	163000	310204840	9210	9210	9210	9210	0
141	20240523	162900	310204840	9210	9210	9210	9210	0
142	20240523	162800	310204840	9210	9210	9210	9210	0
143	20240523	162700	310204840	9210	9210	9210	9210	0
144	20240523	162600	310204840	9210	9210	9210	9210	0
145	20240523	162500	310204840	9210	9210	9210	9210	0
146	20240523	162400	310204840	9210	9210	9210	9210	0
147	20240523	162300	310204840	9210	9210	9210	9210	0
148	20240523	162200	310204840	9210	9210	9210	9210	0
149	20240523	162100	310204840	9210	9210	9210	9210	0
150	20240523	162000	310204840	9210	9210	9210	9210	0
151	20240523	161900	310204840	9210	9210	9210	9210	0
152	20240523	161800	310204840	9210	9210	9210	9210	1234
153	20240523	161700	310204840	9210	9210	9210	9210	0
154	20240523	161600	310204840	9210	9210	9210	9210	0
155	20240523	161500	310204840	9210	9210	9210	9210	0
156	20240523	161400	310204840	9210	9210	9210	9210	0
157	20240523	161300	310204840	9210	9210	9210	9210	0
158	20240523	161200	310204840	9210	9210	9210	9210	0
159	20240523	161100	310204840	9210	9210	9210	9210	0
160	20240523	161000	310204840	9210	9210	9210	9210	0
161	20240523	160900	310204840	9210	9210	9210	9210	0
162	20240523	160800	310204840	9210	9210	9210	9210	0
163	20240523	160700	310204840	9210	9210	9210	9210	0
164	20240523	160600	310204840	9210	9210	9210	9210	0
165	20240523	160500	310204840	9210	9210	9210	9210	0
166	20240523	160400	310204840	9210	9210	9210	9210	0
167	20240523	160300	310204840	9210	9210	9210	9210	0
168	20240523	160200	310204840	9210	9210	9210	9210	0
169	20240523	160100	310204840	9210	9210	9210	9210	0
170	20240523	160000	310204840	9210	9210	9210	9210	0
171	20240523	155900	310204840	9210	9210	9210	9210	0
172	20240523	155800	310204840	9210	9210	9210	9210	0
173	20240523	155700	310204840	9210	9210	9210	9210	0
174	20240523	155600	310204840	9210	9210	9210	9210	0
175	20240523	155500	310204840	9210	9210	9210	9210	0
176	20240523	155400	310204840	9210	9210	9210	9210	0
177	20240523	155300	310204840	9210	9210	9210	9210	0
178	20240523	155200	310204840	9210	9210	9210	9210	0
179	20240523	155100	310204840	9210	9210	9210	9210	0
180	20240523	155000	310204840	9210	9210	9210	9210	0
181	20240523	154900	310204840	9210	9210	9210	9210	0
182	20240523	154800	310204840	9210	9210	9210	9210	1234
183	20240523	154700	310204840	9210	9210	9210	9210	0
184	20240523	154600	310204840	9210	9210	9210	9210	0
185	20240523	154500	310204840	9210	9210	9210	9210	0
186	20240523	154400	310204840	9210	9210	9210	9210	0
187	20240523	154300	310204840	9210	9210	9210	9210	0
188	20240523	154200	310204840	9210	9210	9210	9210	0
189	20240523	154100	310204840	9210	9210	9210	9210	0
190	20240523	154000	310204840	9210	9210	9210	9210	0
191	20240523	153900	310204840	9210	9210	9210	9210	0
192	20240523	153800	310204840	9210	9210	9210	9210	0
193	20240523	153700	310204840	9210	9210	9210	9210	0
194	20240523	153600	310204840	9210	9210	9210	9210	0
195	20240523	153500	310204840	9210	9210	9210	9210	0
196	20240523	153400	310204840	9210	9210	9210	9210	0
197	20240523	153300	310204840	9210	9210	9210	9210	0
198	20240523	153200	310204840	9210	9210	9210	9210	0
199	20240523	153100	310204840	9210	9210	9210	9210	0
200	20240523	153000	310204840	9210	9210	9210	9210	1234
201	20240523	152900	298839700	9240	9240	9240	9240	0
202	20240523	152800	298839700	9240	9240	9240	9240	0
203	20240523	152700	298839700	9240	9240	9240	9240	0
204	20240523	152600	298839700	9240	9240	9240	9240	0
205	20240523	152500	298839700	9240	9240	9240	9240	0
206	20240523	152400	298839700	9240	9240	9240	9240	0
207	20240523	152300	298839700	9240	9240	9240	9240	0
208	20240523	152200	298839700	9240	9240	9240	9240	0
209	20240523	152100	298839700	9240	9240	9240	9240	0
210	20240523	152000	298839700	9240	9240	9240	9240	0
211	20240523	151900	298839700	9240	9170	9240	9160	989
212	20240523	151800	289760830	9180	9170	9180	9170	118
213	20240523	151700	288677730	9180	9180	9180	9180	1
214	20240523	151600	288668550	9190	9190	9190	9190	0
215	20240523	151500	288668550	9190	9180	9190	9170	298
216	20240523	151400	285931720	9180	9180	9180	9180	59
217	20240523	151300	285390100	9180	9180	9180	9180	92
218	20240523	151200	284545540	9180	9180	9180	9180	36
219	20240523	151100	284215060	9170	9180	9180	9170	208
220	20240523	151000	282306370	9180	9170	9180	9170	229
221	20240523	150900	280205350	9180	9180	9180	9180	16
222	20240523	150800	280058470	9170	9180	9180	9170	147
223	20240523	150700	278709140	9180	9180	9180	9180	114
224	20240523	150600	277662620	9180	9170	9180	9170	89
225	20240523	150500	276845610	9170	9170	9170	9170	186
226	20240523	150400	275139990	9180	9180	9180	9180	119
227	20240523	150300	274047570	9190	9190	9190	9190	0
228	20240523	150200	274047570	9190	9180	9190	9180	228
229	20240523	150100	271953860	9180	9180	9180	9180	100
230	20240523	150000	271035860	9160	9160	9160	9160	100
231	20240523	145900	270119860	9150	9150	9150	9150	0
232	20240523	145800	270119860	9150	9150	9150	9150	0
233	20240523	145700	270119860	9150	9190	9190	9150	223
234	20240523	145600	268077110	9190	9190	9190	9190	0
235	20240523	145500	268077110	9190	9190	9190	9190	0
236	20240523	145400	268077110	9190	9190	9190	9190	85
237	20240523	145300	267295960	9150	9150	9150	9150	0
238	20240523	145200	267295960	9150	9150	9150	9150	1
239	20240523	145100	267286810	9190	9190	9190	9190	66
240	20240523	145000	266680270	9190	9190	9190	9190	0
241	20240523	144900	266680270	9190	9190	9190	9190	0
242	20240523	144800	266680270	9190	9190	9190	9190	0
243	20240523	144700	266680270	9190	9190	9190	9190	0
244	20240523	144600	266680270	9190	9190	9190	9190	0
245	20240523	144500	266680270	9190	9190	9190	9190	0
246	20240523	144400	266680270	9190	9190	9190	9190	42
247	20240523	144300	266294290	9150	9150	9150	9150	3
248	20240523	144200	266266840	9130	9130	9130	9130	0
249	20240523	144100	266266840	9130	9130	9130	9130	0
250	20240523	144000	266266840	9130	9140	9140	9120	370
251	20240523	143900	262890610	9150	9150	9150	9150	18
252	20240523	143800	262725910	9150	9150	9150	9150	0
253	20240523	143700	262725910	9150	9150	9150	9150	0
254	20240523	143600	262725910	9150	9150	9150	9150	162
255	20240523	143500	261243610	9170	9170	9170	9170	85
256	20240523	143400	260464160	9150	9150	9150	9150	0
257	20240523	143300	260464160	9150	9150	9150	9150	323
258	20240523	143200	257508710	9150	9150	9150	9150	113
259	20240523	143100	256474760	9150	9180	9180	9150	45
260	20240523	143000	256061810	9190	9190	9190	9190	61
261	20240523	142900	255501220	9190	9190	9190	9190	7
262	20240523	142800	255436890	9190	9190	9190	9150	758
263	20240523	142700	248495900	9190	9190	9190	9190	1
264	20240523	142600	248486710	9240	9220	9240	9210	236
265	20240523	142500	246309670	9250	9190	9250	9180	700
266	20240523	142400	239853830	9180	9180	9280	9180	4819
267	20240523	142300	195399510	9150	9150	9150	9150	10
268	20240523	142200	195308010	9170	9170	9170	9170	191
269	20240523	142100	193556540	9170	9170	9170	9170	110
270	20240523	142000	192547840	9180	9180	9180	9180	96
271	20240523	141900	191666560	9180	9180	9180	9180	0
272	20240523	141800	191666560	9180	9180	9180	9180	0
273	20240523	141700	191666560	9180	9180	9180	9180	94
274	20240523	141600	190803640	9180	9180	9180	9180	52
275	20240523	141500	190326280	9180	9180	9180	9180	0
276	20240523	141400	190326280	9180	9180	9180	9180	65
277	20240523	141300	189729580	9180	9180	9180	9180	0
278	20240523	141200	189729580	9180	9180	9180	9180	0
279	20240523	141100	189729580	9180	9180	9180	9180	13
280	20240523	141000	189610240	9180	9180	9180	9180	97
281	20240523	140900	188719780	9180	9180	9180	9180	0
282	20240523	140800	188719780	9180	9180	9180	9180	0
283	20240523	140700	188719780	9180	9180	9180	9180	62
284	20240523	140600	188150620	9160	9160	9160	9160	0
285	20240523	140500	188150620	9160	9190	9190	9160	188
286	20240523	140400	186427070	9160	9160	9160	9160	1
287	20240523	140300	186417910	9190	9190	9190	9190	100
288	20240523	140200	185498910	9160	9160	9160	9160	20
289	20240523	140100	185315710	9180	9180	9180	9180	0
290	20240523	140000	185315710	9180	9180	9180	9180	67
291	20240523	135900	184700650	9180	9180	9180	9180	0
292	20240523	135800	184700650	9180	9180	9180	9180	0
293	20240523	135700	184700650	9180	9180	9180	9180	0
294	20240523	135600	184700650	9180	9180	9180	9180	0
295	20240523	135500	184700650	9180	9180	9180	9180	101
296	20240523	135400	183773470	9180	9180	9180	9180	0
297	20240523	135300	183773470	9180	9180	9180	9180	62
298	20240523	135200	183204310	9180	9180	9180	9180	0
299	20240523	135100	183204310	9180	9180	9180	9180	0
300	20240523	135000	183204310	9180	9180	9180	9180	0
301	20240523	134900	183204310	9180	9180	9180	9180	101
302	20240523	134800	182277130	9180	9180	9180	9180	0
303	20240523	134700	182277130	9180	9190	9190	9180	21
304	20240523	134600	182084340	9200	9200	9200	9200	71
305	20240523	134500	181431140	9200	9200	9200	9200	0
306	20240523	134400	181431140	9200	9200	9200	9200	356
307	20240523	134300	178155940	9200	9190	9200	9190	75
308	20240523	134200	177466620	9190	9190	9190	9190	99
309	20240523	134100	176556810	9180	9180	9180	9180	0
310	20240523	134000	176556810	9180	9180	9180	9180	38
311	20240523	133900	176207970	9190	9190	9190	9190	88
312	20240523	133800	175399250	9180	9180	9180	9180	113
313	20240523	133700	174361910	9190	9170	9200	9170	2264
314	20240523	133600	153571940	9170	9170	9170	9170	69
315	20240523	133500	152939210	9170	9170	9170	9170	0
316	20240523	133400	152939210	9170	9170	9170	9170	8
317	20240523	133300	152865850	9180	9180	9180	9180	0
318	20240523	133200	152865850	9180	9180	9180	9180	77
319	20240523	133100	152158990	9180	9180	9180	9180	82
320	20240523	133000	151406230	9170	9170	9170	9170	0
321	20240523	132900	151406230	9170	9170	9170	9170	8
322	20240523	132800	151332870	9170	9170	9170	9170	74
323	20240523	132700	150654290	9160	9160	9160	9160	0
324	20240523	132600	150654290	9160	9160	9160	9160	0
325	20240523	132500	150654290	9160	9170	9170	9160	67
326	20240523	132400	150039920	9170	9170	9170	9170	0
327	20240523	132300	150039920	9170	9170	9170	9170	0
328	20240523	132200	150039920	9170	9170	9170	9170	0
329	20240523	132100	150039920	9170	9170	9170	9170	2
330	20240523	132000	150021580	9170	9170	9170	9170	97
331	20240523	131900	149132090	9170	9170	9170	9170	0
332	20240523	131800	149132090	9170	9170	9170	9170	0
333	20240523	131700	149132090	9170	9170	9170	9170	0
334	20240523	131600	149132090	9170	9160	9170	9160	92
335	20240523	131500	148288470	9160	9160	9160	9160	0
336	20240523	131400	148288470	9160	9160	9160	9160	0
337	20240523	131300	148288470	9160	9160	9160	9160	62
338	20240523	131200	147720550	9140	9140	9140	9140	0
339	20240523	131100	147720550	9140	9140	9140	9140	0
340	20240523	131000	147720550	9140	9160	9160	9140	80
341	20240523	130900	146988190	9160	9160	9160	9160	0
342	20240523	130800	146988190	9160	9160	9160	9160	0
343	20240523	130700	146988190	9160	9160	9160	9160	0
344	20240523	130600	146988190	9160	9160	9160	9160	0
345	20240523	130500	146988190	9160	9160	9160	9160	83
346	20240523	130400	146227910	9160	9160	9160	9160	0
347	20240523	130300	146227910	9160	9160	9160	9160	0
348	20240523	130200	146227910	9160	9160	9160	9160	0
349	20240523	130100	146227910	9160	9160	9160	9160	93
350	20240523	130000	145376030	9160	9160	9160	9160	0
351	20240523	125900	145376030	9160	9160	9160	9160	0
352	20240523	125800	145376030	9160	9160	9160	9160	0
353	20240523	125700	145376030	9160	9160	9160	9160	0
354	20240523	125600	145376030	9160	9140	9160	9140	189
355	20240523	125500	143646790	9150	9150	9150	9150	0
356	20240523	125400	143646790	9150	9150	9150	9150	0
357	20240523	125300	143646790	9150	9150	9150	9150	55
358	20240523	125200	143143540	9150	9150	9150	9150	0
359	20240523	125100	143143540	9150	9150	9150	9150	0
360	20240523	125000	143143540	9150	9150	9150	9150	0
361	20240523	124900	143143540	9150	9150	9150	9150	77
362	20240523	124800	142438990	9150	9150	9150	9150	0
363	20240523	124700	142438990	9150	9150	9150	9150	0
364	20240523	124600	142438990	9150	9150	9150	9150	0
365	20240523	124500	142438990	9150	9140	9150	9140	63
366	20240523	124400	141862580	9120	9120	9120	9120	0
367	20240523	124300	141862580	9120	9120	9120	9120	26
368	20240523	124200	141625460	9140	9140	9140	9140	0
369	20240523	124100	141625460	9140	9140	9140	9140	26
370	20240523	124000	141387820	9140	9140	9140	9140	0
371	20240523	123900	141387820	9140	9140	9140	9140	42
372	20240523	123800	141003940	9120	9120	9120	9120	0
373	20240523	123700	141003940	9120	9120	9120	9120	40
374	20240523	123600	140639140	9110	9110	9110	9110	0
375	20240523	123500	140639140	9110	9110	9110	9110	0
376	20240523	123400	140639140	9110	9110	9110	9110	0
377	20240523	123300	140639140	9110	9110	9110	9110	0
378	20240523	123200	140639140	9110	9110	9110	9110	0
379	20240523	123100	140639140	9110	9110	9110	9110	0
380	20240523	123000	140639140	9110	9110	9110	9110	0
381	20240523	122900	140639140	9110	9110	9110	9110	0
382	20240523	122800	140639140	9110	9110	9110	9110	0
383	20240523	122700	140639140	9110	9110	9110	9110	0
384	20240523	122600	140639140	9110	9110	9110	9110	0
385	20240523	122500	140639140	9110	9110	9110	9110	0
386	20240523	122400	140639140	9110	9110	9110	9110	0
387	20240523	122300	140639140	9110	9110	9110	9110	0
388	20240523	122200	140639140	9110	9110	9110	9110	0
389	20240523	122100	140639140	9110	9110	9110	9110	0
390	20240523	122000	140639140	9110	9110	9110	9110	0
391	20240523	121900	140639140	9110	9110	9110	9110	0
392	20240523	121800	140639140	9110	9110	9110	9110	0
393	20240523	121700	140639140	9110	9120	9120	9110	8
394	20240523	121600	140566240	9110	9110	9110	9110	0
395	20240523	121500	140566240	9110	9110	9110	9110	0
396	20240523	121400	140566240	9110	9110	9110	9110	0
397	20240523	121300	140566240	9110	9110	9110	9110	0
398	20240523	121200	140566240	9110	9110	9110	9110	0
399	20240523	121100	140566240	9110	9110	9110	9110	0
400	20240523	121000	140566240	9110	9110	9110	9110	0
401	20240523	120900	140566240	9110	9110	9110	9110	0
402	20240523	120800	140566240	9110	9110	9110	9110	0
403	20240523	120700	140566240	9110	9110	9110	9110	0
404	20240523	120600	140566240	9110	9110	9110	9110	0
405	20240523	120500	140566240	9110	9110	9110	9110	0
406	20240523	120400	140566240	9110	9110	9110	9110	0
407	20240523	120300	140566240	9110	9110	9110	9110	0
408	20240523	120200	140566240	9110	9110	9110	9110	0
409	20240523	120100	140566240	9110	9110	9110	9110	0
410	20240523	120000	140566240	9110	9110	9110	9110	0
411	20240523	115900	140566240	9110	9110	9110	9110	0
412	20240523	115800	140566240	9110	9110	9110	9110	0
413	20240523	115700	140566240	9110	9110	9110	9110	0
414	20240523	115600	140566240	9110	9110	9110	9110	0
415	20240523	115500	140566240	9110	9110	9110	9110	0
416	20240523	115400	140566240	9110	9110	9110	9110	0
417	20240523	115300	140566240	9110	9110	9110	9110	50
418	20240523	115200	140110740	9110	9110	9110	9110	0
419	20240523	115100	140110740	9110	9110	9110	9110	0
420	20240523	115000	140110740	9110	9110	9110	9110	0
421	20240523	114900	140110740	9110	9110	9110	9110	0
422	20240523	114800	140110740	9110	9110	9110	9110	13
423	20240523	114700	139992310	9110	9110	9110	9110	0
424	20240523	114600	139992310	9110	9110	9110	9110	0
425	20240523	114500	139992310	9110	9110	9110	9110	0
426	20240523	114400	139992310	9110	9110	9110	9110	0
427	20240523	114300	139992310	9110	9110	9110	9100	313
428	20240523	114200	137141880	9110	9110	9110	9110	0
429	20240523	114100	137141880	9110	9110	9110	9110	0
430	20240523	114000	137141880	9110	9110	9110	9110	100
431	20240523	113900	136230880	9110	9110	9110	9110	0
432	20240523	113800	136230880	9110	9110	9110	9110	0
433	20240523	113700	136230880	9110	9110	9110	9110	0
434	20240523	113600	136230880	9110	9130	9130	9110	384
435	20240523	113500	132728400	9150	9150	9150	9150	0
436	20240523	113400	132728400	9150	9150	9150	9150	0
437	20240523	113300	132728400	9150	9150	9150	9150	0
438	20240523	113200	132728400	9150	9150	9150	9150	0
439	20240523	113100	132728400	9150	9150	9150	9150	0
440	20240523	113000	132728400	9150	9150	9150	9150	0
441	20240523	112900	132728400	9150	9150	9150	9150	0
442	20240523	112800	132728400	9150	9150	9150	9150	0
443	20240523	112700	132728400	9150	9150	9150	9150	0
444	20240523	112600	132728400	9150	9150	9150	9150	0
445	20240523	112500	132728400	9150	9150	9150	9150	0
446	20240523	112400	132728400	9150	9150	9150	9150	0
447	20240523	112300	132728400	9150	9150	9150	9150	2
448	20240523	112200	132710100	9150	9150	9150	9150	364
449	20240523	112100	129379500	9150	9150	9150	9150	0
450	20240523	112000	129379500	9150	9150	9150	9150	5
451	20240523	111900	129333750	9150	9150	9150	9150	214
452	20240523	111800	127375650	9150	9150	9150	9150	0
453	20240523	111700	127375650	9150	9150	9150	9150	0
454	20240523	111600	127375650	9150	9150	9150	9150	0
455	20240523	111500	127375650	9150	9150	9150	9150	0
456	20240523	111400	127375650	9150	9150	9150	9150	151
457	20240523	111300	125994000	9160	9160	9160	9160	0
458	20240523	111200	125994000	9160	9160	9160	9160	0
459	20240523	111100	125994000	9160	9160	9160	9160	0
460	20240523	111000	125994000	9160	9160	9160	9160	1
461	20240523	110900	125984840	9150	9150	9150	9150	0
462	20240523	110800	125984840	9150	9150	9150	9150	0
463	20240523	110700	125984840	9150	9130	9150	9130	1431
464	20240523	110600	112918850	9130	9130	9130	9130	201
465	20240523	110500	111083720	9140	9140	9140	9140	47
466	20240523	110400	110654140	9150	9150	9150	9150	0
467	20240523	110300	110654140	9150	9150	9150	9150	0
468	20240523	110200	110654140	9150	9150	9150	9150	0
469	20240523	110100	110654140	9150	9150	9150	9150	0
470	20240523	110000	110654140	9150	9150	9150	9150	0
471	20240523	105900	110654140	9150	9150	9150	9150	0
472	20240523	105800	110654140	9150	9150	9150	9150	0
473	20240523	105700	110654140	9150	9150	9150	9150	113
474	20240523	105600	109620190	9130	9130	9130	9130	0
475	20240523	105500	109620190	9130	9130	9130	9130	0
476	20240523	105400	109620190	9130	9130	9130	9130	0
477	20240523	105300	109620190	9130	9130	9130	9130	3
478	20240523	105200	109592800	9130	9130	9130	9130	0
479	20240523	105100	109592800	9130	9130	9130	9130	0
480	20240523	105000	109592800	9130	9130	9130	9130	0
481	20240523	104900	109592800	9130	9130	9130	9130	1
482	20240523	104800	109583670	9150	9150	9150	9150	0
483	20240523	104700	109583670	9150	9150	9150	9150	1
484	20240523	104600	109574520	9150	9150	9150	9150	0
485	20240523	104500	109574520	9150	9150	9150	9150	0
486	20240523	104400	109574520	9150	9150	9150	9150	0
487	20240523	104300	109574520	9150	9150	9150	9150	0
488	20240523	104200	109574520	9150	9150	9150	9150	0
489	20240523	104100	109574520	9150	9150	9150	9150	0
490	20240523	104000	109574520	9150	9150	9150	9150	0
491	20240523	103900	109574520	9150	9150	9150	9150	0
492	20240523	103800	109574520	9150	9140	9150	9130	40
493	20240523	103700	109209230	9140	9140	9140	9140	0
494	20240523	103600	109209230	9140	9140	9140	9140	0
495	20240523	103500	109209230	9140	9140	9140	9140	2
496	20240523	103400	109190950	9150	9150	9150	9150	0
497	20240523	103300	109190950	9150	9150	9150	9150	0
498	20240523	103200	109190950	9150	9150	9150	9150	0
499	20240523	103100	109190950	9150	9150	9150	9150	0
500	20240523	103000	109190950	9150	9150	9150	9150	5
501	20240523	102900	109145200	9150	9150	9150	9150	0
502	20240523	102800	109145200	9150	9150	9150	9150	0
503	20240523	102700	109145200	9150	9150	9150	9150	0
504	20240523	102600	109145200	9150	9150	9150	9150	0
505	20240523	102500	109145200	9150	9150	9150	9150	0
506	20240523	102400	109145200	9150	9150	9150	9150	0
507	20240523	102300	109145200	9150	9150	9150	9150	0
508	20240523	102200	109145200	9150	9150	9150	9150	7
509	20240523	102100	109081150	9150	9150	9150	9150	0
510	20240523	102000	109081150	9150	9150	9150	9150	0
511	20240523	101900	109081150	9150	9150	9150	9150	0
512	20240523	101800	109081150	9150	9150	9150	9150	0
513	20240523	101700	109081150	9150	9150	9150	9150	0
514	20240523	101600	109081150	9150	9150	9150	9150	0
515	20240523	101500	109081150	9150	9150	9150	9150	0
516	20240523	101400	109081150	9150	9150	9150	9150	0
517	20240523	101300	109081150	9150	9150	9150	9150	1
518	20240523	101200	109072000	9150	9150	9150	9150	0
519	20240523	101100	109072000	9150	9150	9150	9150	20
520	20240523	101000	108889000	9160	9160	9160	9160	0
521	20240523	100900	108889000	9160	9150	9160	9150	218
522	20240523	100800	106892520	9160	9160	9160	9160	0
523	20240523	100700	106892520	9160	9160	9160	9160	0
524	20240523	100600	106892520	9160	9160	9160	9160	0
525	20240523	100500	106892520	9160	9160	9160	9160	0
526	20240523	100400	106892520	9160	9160	9160	9160	12
527	20240523	100300	106782600	9140	9140	9140	9140	5
528	20240523	100200	106736900	9140	9140	9140	9140	5
529	20240523	100100	106691200	9160	9160	9160	9160	0
530	20240523	100000	106691200	9160	9160	9160	9160	10
531	20240523	095900	106599600	9160	9160	9160	9160	0
532	20240523	095800	106599600	9160	9160	9160	9160	0
533	20240523	095700	106599600	9160	9160	9160	9160	3
534	20240523	095600	106572120	9160	9160	9160	9160	24
535	20240523	095500	106352280	9160	9160	9160	9160	0
536	20240523	095400	106352280	9160	9160	9160	9160	0
537	20240523	095300	106352280	9160	9160	9160	9160	1
538	20240523	095200	106343120	9160	9160	9160	9160	54
539	20240523	095100	105848480	9160	9160	9160	9160	0
540	20240523	095000	105848480	9160	9110	9160	9110	217
541	20240523	094900	103868260	9110	9110	9110	9110	70
542	20240523	094800	103230560	9150	9120	9150	9110	552
543	20240523	094700	98199730	9150	9150	9150	9150	0
544	20240523	094600	98199730	9150	9150	9150	9150	0
545	20240523	094500	98199730	9150	9150	9150	9150	0
546	20240523	094400	98199730	9150	9150	9150	9150	1
547	20240523	094300	98190580	9150	9150	9150	9150	95
548	20240523	094200	97321330	9160	9160	9160	9160	0
549	20240523	094100	97321330	9160	9160	9160	9160	3
550	20240523	094000	97293850	9160	9120	9160	9060	210
551	20240523	093900	95379550	9120	9120	9120	9120	0
552	20240523	093800	95379550	9120	9120	9120	9120	0
553	20240523	093700	95379550	9120	9120	9120	9120	60
554	20240523	093600	94832350	9120	9120	9120	9120	0
555	20240523	093500	94832350	9120	9120	9120	9120	0
556	20240523	093400	94832350	9120	9140	9140	9120	5
557	20240523	093300	94786690	9120	9120	9120	9120	293
558	20240523	093200	92114530	9160	9160	9160	9160	0
559	20240523	093100	92114530	9160	9160	9160	9160	0
560	20240523	093000	92114530	9160	9160	9160	9160	8
561	20240523	092900	92041250	9150	9150	9150	9150	0
562	20240523	092800	92041250	9150	9150	9150	9150	0
563	20240523	092700	92041250	9150	9150	9150	9150	0
564	20240523	092600	92041250	9150	9180	9180	9150	349
565	20240523	092500	88844610	9180	9170	9180	9170	101
566	20240523	092400	87917450	9180	9140	9180	9070	819
567	20240523	092300	80447330	9180	9170	9180	9170	15
568	20240523	092200	80309680	9190	9180	9190	9180	50
569	20240523	092100	79850280	9180	9180	9180	9180	29
570	20240523	092000	79584060	9130	9140	9140	9130	494
571	20240523	091900	75070320	9190	9170	9190	9140	113
572	20240523	091800	74035190	9180	9200	9200	9180	647
573	20240523	091700	68083340	9200	9140	9200	9130	3376
574	20240523	091600	37156720	9150	9080	9150	9080	593
575	20240523	091500	31765970	9100	9100	9100	9100	47
576	20240523	091400	31338270	9120	9120	9120	9120	0
577	20240523	091300	31338270	9120	9120	9120	9120	48
578	20240523	091200	30900510	9100	9100	9100	9100	259
579	20240523	091100	28543610	9090	9090	9090	9090	0
580	20240523	091000	28543610	9090	9080	9090	9080	100
581	20240523	090900	27635540	9080	9080	9080	9080	0
582	20240523	090800	27635540	9080	9080	9080	9080	1
583	20240523	090700	27626460	9090	9090	9090	9090	0
584	20240523	090600	27626460	9090	9080	9090	9070	23
585	20240523	090500	27417770	9120	9130	9130	9120	53
586	20240523	090400	26933990	9080	9080	9080	9080	20
587	20240523	090300	26752390	9130	9130	9130	9130	56
588	20240523	090200	26241110	9160	9160	9160	9160	0
589	20240523	090100	26241110	9160	9130	9160	9040	2438
590	20240523	090000	4130590	9130	9060	9130	9060	455