KissMeData/007860/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	184900	912094250	9200	9200	9200	9200	2985
3	20240509	184800	912094250	9200	9200	9200	9200	0
4	20240509	184700	912094250	9200	9200	9200	9200	0
5	20240509	184600	912094250	9200	9200	9200	9200	0
6	20240509	184500	912094250	9200	9200	9200	9200	0
7	20240509	184400	912094250	9200	9200	9200	9200	0
8	20240509	184300	912094250	9200	9200	9200	9200	0
9	20240509	184200	912094250	9200	9200	9200	9200	0
10	20240509	184100	912094250	9200	9200	9200	9200	0
11	20240509	184000	912094250	9200	9200	9200	9200	0
12	20240509	183900	912094250	9200	9200	9200	9200	0
13	20240509	183800	912094250	9200	9200	9200	9200	0
14	20240509	183700	912094250	9200	9200	9200	9200	0
15	20240509	183600	912094250	9200	9200	9200	9200	0
16	20240509	183500	912094250	9200	9200	9200	9200	0
17	20240509	183400	912094250	9200	9200	9200	9200	0
18	20240509	183300	912094250	9200	9200	9200	9200	0
19	20240509	183200	912094250	9200	9200	9200	9200	0
20	20240509	183100	912094250	9200	9200	9200	9200	0
21	20240509	183000	912094250	9200	9200	9200	9200	0
22	20240509	182900	912094250	9200	9200	9200	9200	0
23	20240509	182800	912094250	9200	9200	9200	9200	0
24	20240509	182700	912094250	9200	9200	9200	9200	0
25	20240509	182600	912094250	9200	9200	9200	9200	0
26	20240509	182500	912094250	9200	9200	9200	9200	0
27	20240509	182400	912094250	9200	9200	9200	9200	0
28	20240509	182300	912094250	9200	9200	9200	9200	0
29	20240509	182200	912094250	9200	9200	9200	9200	0
30	20240509	182100	912094250	9200	9200	9200	9200	0
31	20240509	182000	912094250	9200	9200	9200	9200	0
32	20240509	181900	912094250	9200	9200	9200	9200	2985
33	20240509	181800	912094250	9200	9200	9200	9200	0
34	20240509	181700	912094250	9200	9200	9200	9200	0
35	20240509	181600	912094250	9200	9200	9200	9200	0
36	20240509	181500	912094250	9200	9200	9200	9200	0
37	20240509	181400	912094250	9200	9200	9200	9200	0
38	20240509	181300	912094250	9200	9200	9200	9200	0
39	20240509	181200	912094250	9200	9200	9200	9200	0
40	20240509	181100	912094250	9200	9200	9200	9200	0
41	20240509	181000	912094250	9200	9200	9200	9200	0
42	20240509	180900	912094250	9200	9200	9200	9200	0
43	20240509	180800	912094250	9200	9200	9200	9200	0
44	20240509	180700	912094250	9200	9200	9200	9200	0
45	20240509	180600	912094250	9200	9200	9200	9200	0
46	20240509	180500	912094250	9200	9200	9200	9200	0
47	20240509	180400	912094250	9200	9200	9200	9200	0
48	20240509	180300	912094250	9200	9200	9200	9200	0
49	20240509	180200	912094250	9200	9200	9200	9200	0
50	20240509	180100	912094250	9200	9200	9200	9200	0
51	20240509	180000	912094250	9200	9200	9200	9200	0
52	20240509	175900	912094250	9200	9200	9200	9200	0
53	20240509	175800	912094250	9200	9200	9200	9200	0
54	20240509	175700	912094250	9200	9200	9200	9200	0
55	20240509	175600	912094250	9200	9200	9200	9200	0
56	20240509	175500	912094250	9200	9200	9200	9200	0
57	20240509	175400	912094250	9200	9200	9200	9200	0
58	20240509	175300	912094250	9200	9200	9200	9200	0
59	20240509	175200	912094250	9200	9200	9200	9200	0
60	20240509	175100	912094250	9200	9200	9200	9200	0
61	20240509	175000	912094250	9200	9200	9200	9200	0
62	20240509	174900	912094250	9200	9200	9200	9200	2985
63	20240509	174800	912094250	9200	9200	9200	9200	0
64	20240509	174700	912094250	9200	9200	9200	9200	0
65	20240509	174600	912094250	9200	9200	9200	9200	0
66	20240509	174500	912094250	9200	9200	9200	9200	0
67	20240509	174400	912094250	9200	9200	9200	9200	0
68	20240509	174300	912094250	9200	9200	9200	9200	0
69	20240509	174200	912094250	9200	9200	9200	9200	0
70	20240509	174100	912094250	9200	9200	9200	9200	0
71	20240509	174000	912094250	9200	9200	9200	9200	0
72	20240509	173900	912094250	9200	9200	9200	9200	0
73	20240509	173800	912094250	9200	9200	9200	9200	0
74	20240509	173700	912094250	9200	9200	9200	9200	0
75	20240509	173600	912094250	9200	9200	9200	9200	0
76	20240509	173500	912094250	9200	9200	9200	9200	0
77	20240509	173400	912094250	9200	9200	9200	9200	0
78	20240509	173300	912094250	9200	9200	9200	9200	0
79	20240509	173200	912094250	9200	9200	9200	9200	0
80	20240509	173100	912094250	9200	9200	9200	9200	0
81	20240509	173000	912094250	9200	9200	9200	9200	0
82	20240509	172900	912094250	9200	9200	9200	9200	0
83	20240509	172800	912094250	9200	9200	9200	9200	0
84	20240509	172700	912094250	9200	9200	9200	9200	0
85	20240509	172600	912094250	9200	9200	9200	9200	0
86	20240509	172500	912094250	9200	9200	9200	9200	0
87	20240509	172400	912094250	9200	9200	9200	9200	0
88	20240509	172300	912094250	9200	9200	9200	9200	0
89	20240509	172200	912094250	9200	9200	9200	9200	0
90	20240509	172100	912094250	9200	9200	9200	9200	0
91	20240509	172000	912094250	9200	9200	9200	9200	0
92	20240509	171900	912094250	9200	9200	9200	9200	2985
93	20240509	171800	912094250	9200	9200	9200	9200	0
94	20240509	171700	912094250	9200	9200	9200	9200	0
95	20240509	171600	912094250	9200	9200	9200	9200	0
96	20240509	171500	912094250	9200	9200	9200	9200	0
97	20240509	171400	912094250	9200	9200	9200	9200	0
98	20240509	171300	912094250	9200	9200	9200	9200	0
99	20240509	171200	912094250	9200	9200	9200	9200	0
100	20240509	171100	912094250	9200	9200	9200	9200	0
101	20240509	171000	912094250	9200	9200	9200	9200	0
102	20240509	170900	912094250	9200	9200	9200	9200	0
103	20240509	170800	912094250	9200	9200	9200	9200	0
104	20240509	170700	912094250	9200	9200	9200	9200	0
105	20240509	170600	912094250	9200	9200	9200	9200	0
106	20240509	170500	912094250	9200	9200	9200	9200	0
107	20240509	170400	912094250	9200	9200	9200	9200	0
108	20240509	170300	912094250	9200	9200	9200	9200	0
109	20240509	170200	912094250	9200	9200	9200	9200	0
110	20240509	170100	912094250	9200	9200	9200	9200	0
111	20240509	170000	912094250	9200	9200	9200	9200	0
112	20240509	165900	912094250	9200	9200	9200	9200	0
113	20240509	165800	912094250	9200	9200	9200	9200	0
114	20240509	165700	912094250	9200	9200	9200	9200	0
115	20240509	165600	912094250	9200	9200	9200	9200	0
116	20240509	165500	912094250	9200	9200	9200	9200	0
117	20240509	165400	912094250	9200	9200	9200	9200	0
118	20240509	165300	912094250	9200	9200	9200	9200	0
119	20240509	165200	912094250	9200	9200	9200	9200	0
120	20240509	165100	912094250	9200	9200	9200	9200	0
121	20240509	165000	912094250	9200	9200	9200	9200	0
122	20240509	164900	912094250	9200	9200	9200	9200	2985
123	20240509	164800	912094250	9200	9200	9200	9200	0
124	20240509	164700	912094250	9200	9200	9200	9200	0
125	20240509	164600	912094250	9200	9200	9200	9200	0
126	20240509	164500	912094250	9200	9200	9200	9200	0
127	20240509	164400	912094250	9200	9200	9200	9200	0
128	20240509	164300	912094250	9200	9200	9200	9200	0
129	20240509	164200	912094250	9200	9200	9200	9200	0
130	20240509	164100	912094250	9200	9200	9200	9200	0
131	20240509	164000	912094250	9200	9200	9200	9200	0
132	20240509	163900	912094250	9200	9200	9200	9200	0
133	20240509	163800	912094250	9200	9200	9200	9200	0
134	20240509	163700	912094250	9200	9200	9200	9200	0
135	20240509	163600	912094250	9200	9200	9200	9200	0
136	20240509	163500	912094250	9200	9200	9200	9200	0
137	20240509	163400	912094250	9200	9200	9200	9200	0
138	20240509	163300	912094250	9200	9200	9200	9200	0
139	20240509	163200	912094250	9200	9200	9200	9200	0
140	20240509	163100	912094250	9200	9200	9200	9200	0
141	20240509	163000	912094250	9200	9200	9200	9200	0
142	20240509	162900	912094250	9200	9200	9200	9200	0
143	20240509	162800	912094250	9200	9200	9200	9200	0
144	20240509	162700	912094250	9200	9200	9200	9200	0
145	20240509	162600	912094250	9200	9200	9200	9200	0
146	20240509	162500	912094250	9200	9200	9200	9200	0
147	20240509	162400	912094250	9200	9200	9200	9200	0
148	20240509	162300	912094250	9200	9200	9200	9200	0
149	20240509	162200	912094250	9200	9200	9200	9200	0
150	20240509	162100	912094250	9200	9200	9200	9200	0
151	20240509	162000	912094250	9200	9200	9200	9200	0
152	20240509	161900	912094250	9200	9200	9200	9200	2985
153	20240509	161800	912094250	9200	9200	9200	9200	0
154	20240509	161700	912094250	9200	9200	9200	9200	0
155	20240509	161600	912094250	9200	9200	9200	9200	0
156	20240509	161500	912094250	9200	9200	9200	9200	0
157	20240509	161400	912094250	9200	9200	9200	9200	0
158	20240509	161300	912094250	9200	9200	9200	9200	0
159	20240509	161200	912094250	9200	9200	9200	9200	0
160	20240509	161100	912094250	9200	9200	9200	9200	0
161	20240509	161000	912094250	9200	9200	9200	9200	0
162	20240509	160900	912094250	9200	9200	9200	9200	0
163	20240509	160800	912094250	9200	9200	9200	9200	0
164	20240509	160700	912094250	9200	9200	9200	9200	0
165	20240509	160600	912094250	9200	9200	9200	9200	0
166	20240509	160500	912094250	9200	9200	9200	9200	0
167	20240509	160400	912094250	9200	9200	9200	9200	0
168	20240509	160300	912094250	9200	9200	9200	9200	0
169	20240509	160200	912094250	9200	9200	9200	9200	0
170	20240509	160100	912094250	9200	9200	9200	9200	0
171	20240509	160000	912094250	9200	9200	9200	9200	0
172	20240509	155900	912094250	9200	9200	9200	9200	0
173	20240509	155800	912094250	9200	9200	9200	9200	0
174	20240509	155700	912094250	9200	9200	9200	9200	0
175	20240509	155600	912094250	9200	9200	9200	9200	0
176	20240509	155500	912094250	9200	9200	9200	9200	0
177	20240509	155400	912094250	9200	9200	9200	9200	0
178	20240509	155300	912094250	9200	9200	9200	9200	0
179	20240509	155200	912094250	9200	9200	9200	9200	0
180	20240509	155100	912094250	9200	9200	9200	9200	0
181	20240509	155000	912094250	9200	9200	9200	9200	0
182	20240509	154900	912094250	9200	9200	9200	9200	2985
183	20240509	154800	912094250	9200	9200	9200	9200	0
184	20240509	154700	912094250	9200	9200	9200	9200	0
185	20240509	154600	912094250	9200	9200	9200	9200	0
186	20240509	154500	912094250	9200	9200	9200	9200	0
187	20240509	154400	912094250	9200	9200	9200	9200	0
188	20240509	154300	912094250	9200	9200	9200	9200	0
189	20240509	154200	912094250	9200	9200	9200	9200	0
190	20240509	154100	912094250	9200	9200	9200	9200	0
191	20240509	154000	912094250	9200	9200	9200	9200	0
192	20240509	153900	912094250	9200	9200	9200	9200	0
193	20240509	153800	912094250	9200	9200	9200	9200	0
194	20240509	153700	912094250	9200	9200	9200	9200	0
195	20240509	153600	912094250	9200	9200	9200	9200	0
196	20240509	153500	912094250	9200	9200	9200	9200	0
197	20240509	153400	912094250	9200	9200	9200	9200	0
198	20240509	153300	912094250	9200	9200	9200	9200	0
199	20240509	153200	912094250	9200	9200	9200	9200	0
200	20240509	153100	912094250	9200	9200	9200	9200	0
201	20240509	153000	912094250	9200	9200	9200	9200	2985
202	20240509	152900	884632250	9210	9210	9210	9210	0
203	20240509	152800	884632250	9210	9210	9210	9210	0
204	20240509	152700	884632250	9210	9210	9210	9210	0
205	20240509	152600	884632250	9210	9210	9210	9210	0
206	20240509	152500	884632250	9210	9210	9210	9210	0
207	20240509	152400	884632250	9210	9210	9210	9210	0
208	20240509	152300	884632250	9210	9210	9210	9210	0
209	20240509	152200	884632250	9210	9210	9210	9210	0
210	20240509	152100	884632250	9210	9210	9210	9210	0
211	20240509	152000	884632250	9210	9210	9210	9210	0
212	20240509	151900	884632250	9210	9210	9220	9210	662
213	20240509	151800	878532790	9220	9210	9220	9210	135
214	20240509	151700	877289400	9220	9220	9220	9210	164
215	20240509	151600	875777940	9210	9200	9220	9200	147
216	20240509	151500	874425460	9220	9220	9220	9210	103
217	20240509	151400	873476790	9220	9210	9220	9210	1540
218	20240509	151300	859279770	9210	9200	9210	9200	50
219	20240509	151200	858819760	9210	9210	9210	9210	132
220	20240509	151100	857604040	9210	9220	9220	9200	173
221	20240509	151000	856012400	9210	9220	9220	9210	1890
222	20240509	150900	838604390	9210	9220	9220	9210	5
223	20240509	150800	838558320	9210	9210	9210	9210	369
224	20240509	150700	835159830	9220	9210	9220	9210	805
225	20240509	150600	827744540	9220	9220	9220	9220	10
226	20240509	150500	827652340	9220	9220	9220	9220	232
227	20240509	150400	825513300	9220	9220	9220	9210	301
228	20240509	150300	822738240	9220	9210	9220	9210	98
229	20240509	150200	821835650	9220	9220	9220	9220	0
230	20240509	150100	821835650	9220	9220	9220	9210	770
231	20240509	150000	814739410	9220	9220	9220	9220	0
232	20240509	145900	814739410	9220	9210	9220	9210	281
233	20240509	145800	812149340	9210	9220	9220	9210	270
234	20240509	145700	809660410	9210	9210	9210	9210	27
235	20240509	145600	809411740	9220	9220	9220	9210	116
236	20240509	145500	808343250	9210	9210	9210	9210	33
237	20240509	145400	808039320	9210	9210	9220	9210	130
238	20240509	145300	806841860	9220	9210	9220	9210	36
239	20240509	145200	806510290	9220	9210	9220	9210	131
240	20240509	145100	805303770	9220	9210	9220	9210	81
241	20240509	145000	804557750	9220	9210	9220	9210	56
242	20240509	144900	804041970	9220	9220	9220	9210	77
243	20240509	144800	803332730	9220	9210	9220	9210	278
244	20240509	144700	800772110	9220	9220	9220	9220	1
245	20240509	144600	800762890	9210	9220	9220	9210	146
246	20240509	144500	799417810	9220	9220	9220	9220	31
247	20240509	144400	799131990	9220	9220	9220	9220	260
248	20240509	144300	796734790	9220	9210	9220	9210	105
249	20240509	144200	795767590	9220	9220	9220	9220	0
250	20240509	144100	795767590	9220	9220	9220	9220	20
251	20240509	144000	795583190	9220	9220	9220	9220	0
252	20240509	143900	795583190	9220	9220	9220	9220	1
253	20240509	143800	795573970	9220	9220	9220	9220	100
254	20240509	143700	794651970	9220	9220	9220	9220	2
255	20240509	143600	794633530	9210	9220	9220	9210	129
256	20240509	143500	793445240	9220	9220	9220	9220	30
257	20240509	143400	793168640	9220	9220	9220	9210	246
258	20240509	143300	790902250	9240	9240	9240	9240	0
259	20240509	143200	790902250	9240	9240	9240	9240	0
260	20240509	143100	790902250	9240	9240	9240	9240	0
261	20240509	143000	790902250	9240	9240	9240	9240	6
262	20240509	142900	790846810	9220	9220	9220	9220	801
263	20240509	142800	783461590	9240	9240	9240	9240	0
264	20240509	142700	783461590	9240	9240	9240	9240	1
265	20240509	142600	783452350	9240	9220	9240	9220	211
266	20240509	142500	781506910	9240	9220	9240	9220	65
267	20240509	142400	780907590	9240	9240	9240	9240	0
268	20240509	142300	780907590	9240	9240	9240	9240	10
269	20240509	142200	780815190	9250	9220	9250	9220	31
270	20240509	142100	780529340	9220	9240	9250	9220	2014
271	20240509	142000	761941890	9230	9240	9240	9230	1980
272	20240509	141900	743666480	9240	9230	9240	9230	501
273	20240509	141800	739042240	9240	9240	9240	9240	30
274	20240509	141700	738765040	9240	9230	9240	9230	108
275	20240509	141600	737767190	9240	9240	9240	9240	20
276	20240509	141500	737582390	9240	9240	9240	9240	582
277	20240509	141400	732204710	9250	9250	9250	9250	0
278	20240509	141300	732204710	9250	9250	9250	9250	0
279	20240509	141200	732204710	9250	9250	9250	9250	10
280	20240509	141100	732112210	9250	9240	9250	9240	3
281	20240509	141000	732084480	9240	9240	9240	9240	2
282	20240509	140900	732066000	9250	9250	9250	9250	0
283	20240509	140800	732066000	9250	9250	9250	9250	0
284	20240509	140700	732066000	9250	9250	9250	9250	50
285	20240509	140600	731603500	9250	9250	9250	9250	0
286	20240509	140500	731603500	9250	9250	9250	9250	0
287	20240509	140400	731603500	9250	9250	9250	9250	22
288	20240509	140300	731400000	9250	9250	9250	9250	0
289	20240509	140200	731400000	9250	9250	9250	9250	0
290	20240509	140100	731400000	9250	9250	9250	9250	1
291	20240509	140000	731390750	9250	9240	9250	9240	188
292	20240509	135900	729653610	9240	9240	9240	9240	0
293	20240509	135800	729653610	9240	9230	9240	9230	234
294	20240509	135700	727493780	9230	9230	9230	9230	4
295	20240509	135600	727456860	9230	9220	9230	9220	16
296	20240509	135500	727309210	9220	9230	9230	9220	833
297	20240509	135400	719628620	9230	9240	9240	9230	171
298	20240509	135300	718050080	9240	9240	9240	9240	1
299	20240509	135200	718040840	9240	9240	9240	9240	200
300	20240509	135100	716192840	9240	9240	9240	9240	1
301	20240509	135000	716183600	9230	9230	9230	9230	1
302	20240509	134900	716174370	9240	9240	9240	9240	0
303	20240509	134800	716174370	9240	9230	9240	9230	233
304	20240509	134700	714022780	9230	9230	9230	9230	985
305	20240509	134600	704931230	9240	9240	9240	9240	1
306	20240509	134500	704921990	9230	9230	9230	9230	30
307	20240509	134400	704645090	9240	9230	9240	9230	1139
308	20240509	134300	694132060	9240	9260	9260	9240	486
309	20240509	134200	689640620	9240	9240	9240	9240	0
310	20240509	134100	689640620	9240	9240	9240	9240	0
311	20240509	134000	689640620	9240	9240	9240	9240	4
312	20240509	133900	689603660	9250	9240	9250	9240	11
313	20240509	133800	689502010	9240	9260	9260	9240	11
314	20240509	133700	689400350	9250	9250	9250	9250	38
315	20240509	133600	689048850	9250	9250	9250	9240	109
316	20240509	133500	688040690	9250	9240	9250	9240	55
317	20240509	133400	687532350	9240	9240	9240	9240	19
318	20240509	133300	687356790	9240	9240	9240	9240	155
319	20240509	133200	685924590	9240	9240	9240	9240	31
320	20240509	133100	685638150	9240	9240	9240	9240	184
321	20240509	133000	683937990	9250	9240	9250	9230	1787
322	20240509	132900	667429390	9240	9240	9240	9240	0
323	20240509	132800	667429390	9240	9240	9240	9240	11
324	20240509	132700	667327750	9240	9240	9240	9240	6
325	20240509	132600	667272310	9240	9240	9240	9240	0
326	20240509	132500	667272310	9240	9240	9240	9240	0
327	20240509	132400	667272310	9240	9240	9240	9240	1
328	20240509	132300	667263070	9240	9240	9240	9240	127
329	20240509	132200	666089590	9240	9240	9240	9240	25
330	20240509	132100	665858590	9230	9240	9240	9230	5
331	20240509	132000	665812430	9230	9240	9240	9230	260
332	20240509	131900	663411830	9250	9250	9250	9250	1
333	20240509	131800	663402580	9240	9240	9240	9240	0
334	20240509	131700	663402580	9240	9240	9240	9230	211
335	20240509	131600	661453300	9240	9250	9250	9240	147
336	20240509	131500	660095010	9240	9240	9260	9240	645
337	20240509	131400	654135190	9260	9260	9260	9260	1
338	20240509	131300	654125930	9240	9240	9240	9240	97
339	20240509	131200	653229650	9260	9260	9260	9260	1
340	20240509	131100	653220390	9260	9250	9260	9250	967
341	20240509	131000	644275630	9260	9260	9260	9260	1
342	20240509	130900	644266370	9260	9260	9260	9260	36
343	20240509	130800	643933010	9260	9260	9260	9260	0
344	20240509	130700	643933010	9260	9260	9260	9240	4
345	20240509	130600	643895990	9250	9250	9250	9250	164
346	20240509	130500	642378990	9250	9250	9250	9250	51
347	20240509	130400	641907240	9250	9260	9260	9240	630
348	20240509	130300	636080860	9270	9270	9270	9270	0
349	20240509	130200	636080860	9270	9270	9270	9270	0
350	20240509	130100	636080860	9270	9270	9270	9270	0
351	20240509	130000	636080860	9270	9270	9270	9270	1
352	20240509	125900	636071590	9270	9270	9270	9270	0
353	20240509	125800	636071590	9270	9270	9270	9270	5
354	20240509	125700	636025240	9270	9270	9270	9270	0
355	20240509	125600	636025240	9270	9240	9270	9240	304
356	20240509	125500	633216250	9270	9250	9270	9250	723
357	20240509	125400	626528480	9270	9270	9270	9270	25
358	20240509	125300	626296730	9270	9270	9270	9270	0
359	20240509	125200	626296730	9270	9260	9270	9260	52
360	20240509	125100	625815200	9260	9260	9260	9260	15
361	20240509	125000	625676300	9260	9260	9260	9260	0
362	20240509	124900	625676300	9260	9260	9260	9260	1
363	20240509	124800	625667040	9250	9250	9250	9250	0
364	20240509	124700	625667040	9250	9250	9250	9250	0
365	20240509	124600	625667040	9250	9250	9250	9250	53
366	20240509	124500	625176790	9270	9250	9270	9250	516
367	20240509	124400	620403770	9270	9270	9270	9270	0
368	20240509	124300	620403770	9270	9270	9270	9270	0
369	20240509	124200	620403770	9270	9270	9270	9270	10
370	20240509	124100	620311070	9270	9270	9270	9270	1
371	20240509	124000	620301800	9240	9240	9240	9240	201
372	20240509	123900	618444560	9240	9250	9250	9240	932
373	20240509	123800	609825840	9270	9270	9270	9270	1
374	20240509	123700	609816570	9270	9270	9270	9270	0
375	20240509	123600	609816570	9270	9270	9270	9270	1
376	20240509	123500	609807300	9270	9250	9270	9250	882
377	20240509	123400	601648740	9270	9260	9270	9260	101
378	20240509	123300	600713470	9260	9260	9260	9260	12
379	20240509	123200	600602350	9260	9260	9260	9250	94
380	20240509	123100	599732820	9260	9260	9260	9260	0
381	20240509	123000	599732820	9260	9260	9260	9260	176
382	20240509	122900	598103060	9270	9270	9270	9270	205
383	20240509	122800	596202710	9270	9270	9270	9270	37
384	20240509	122700	595859720	9260	9260	9260	9260	0
385	20240509	122600	595859720	9260	9270	9270	9250	946
386	20240509	122500	587099190	9270	9270	9270	9270	0
387	20240509	122400	587099190	9270	9270	9270	9270	0
388	20240509	122300	587099190	9270	9270	9270	9270	181
389	20240509	122200	585421320	9270	9270	9270	9270	303
390	20240509	122100	582612510	9280	9270	9280	9270	8
391	20240509	122000	582538340	9280	9270	9280	9270	75
392	20240509	121900	581843080	9270	9260	9270	9260	48
393	20240509	121800	581398520	9270	9270	9270	9270	0
394	20240509	121700	581398520	9270	9270	9270	9270	1
395	20240509	121600	581389250	9260	9260	9260	9260	0
396	20240509	121500	581389250	9260	9260	9260	9260	171
397	20240509	121400	579805790	9260	9260	9260	9260	126
398	20240509	121300	578639030	9270	9270	9270	9270	5
399	20240509	121200	578592680	9270	9270	9270	9270	0
400	20240509	121100	578592680	9270	9260	9270	9260	31
401	20240509	121000	578305610	9260	9260	9260	9260	60
402	20240509	120900	577750010	9260	9280	9280	9260	3661
403	20240509	120800	543823660	9280	9280	9280	9280	0
404	20240509	120700	543823660	9280	9280	9280	9280	2
405	20240509	120600	543805100	9280	9280	9280	9280	25
406	20240509	120500	543573100	9290	9290	9290	9290	1
407	20240509	120400	543563810	9280	9280	9280	9280	0
408	20240509	120300	543563810	9280	9280	9280	9280	11
409	20240509	120200	543461730	9290	9290	9290	9290	5
410	20240509	120100	543415280	9280	9280	9280	9280	0
411	20240509	120000	543415280	9280	9280	9280	9280	11
412	20240509	115900	543313200	9280	9280	9280	9280	11
413	20240509	115800	543211120	9280	9280	9280	9280	0
414	20240509	115700	543211120	9280	9280	9280	9280	176
415	20240509	115600	541577840	9280	9280	9280	9280	1
416	20240509	115500	541568560	9280	9280	9280	9280	60
417	20240509	115400	541011760	9300	9300	9300	9300	0
418	20240509	115300	541011760	9300	9300	9300	9300	1
419	20240509	115200	541002460	9280	9280	9280	9280	321
420	20240509	115100	538023580	9280	9280	9280	9280	138
421	20240509	115000	536742940	9300	9280	9300	9280	315
422	20240509	114900	533819720	9280	9280	9280	9280	0
423	20240509	114800	533819720	9280	9280	9300	9270	2275
424	20240509	114700	512724600	9280	9280	9280	9280	0
425	20240509	114600	512724600	9280	9280	9280	9280	84
426	20240509	114500	511945080	9300	9300	9300	9300	100
427	20240509	114400	511015080	9300	9300	9300	9300	0
428	20240509	114300	511015080	9300	9300	9300	9300	0
429	20240509	114200	511015080	9300	9300	9300	9300	1
430	20240509	114100	511005780	9280	9280	9280	9280	50
431	20240509	114000	510541780	9280	9290	9290	9280	1831
432	20240509	113900	493533740	9300	9300	9300	9300	1
433	20240509	113800	493524440	9300	9300	9300	9300	0
434	20240509	113700	493524440	9300	9300	9300	9300	0
435	20240509	113600	493524440	9300	9300	9300	9300	0
436	20240509	113500	493524440	9300	9290	9300	9290	265
437	20240509	113400	491062570	9300	9300	9300	9300	31
438	20240509	113300	490774270	9300	9300	9300	9300	1
439	20240509	113200	490764970	9310	9300	9310	9300	389
440	20240509	113100	487147260	9310	9310	9310	9310	1
441	20240509	113000	487137950	9300	9300	9300	9300	1388
442	20240509	112900	474229550	9310	9310	9310	9310	7
443	20240509	112800	474164380	9320	9320	9320	9320	71
444	20240509	112700	473502660	9320	9320	9320	9320	0
445	20240509	112600	473502660	9320	9320	9320	9320	0
446	20240509	112500	473502660	9320	9320	9320	9320	21
447	20240509	112400	473306940	9310	9310	9310	9310	0
448	20240509	112300	473306940	9310	9310	9310	9310	0
449	20240509	112200	473306940	9310	9310	9310	9310	1
450	20240509	112100	473297630	9320	9320	9320	9320	0
451	20240509	112000	473297630	9320	9320	9320	9320	0
452	20240509	111900	473297630	9320	9320	9320	9320	0
453	20240509	111800	473297630	9320	9320	9320	9320	0
454	20240509	111700	473297630	9320	9320	9320	9320	2
455	20240509	111600	473278990	9320	9320	9320	9320	0
456	20240509	111500	473278990	9320	9320	9320	9320	300
457	20240509	111400	470482990	9310	9310	9310	9310	424
458	20240509	111300	466535550	9300	9300	9300	9300	0
459	20240509	111200	466535550	9300	9300	9300	9300	66
460	20240509	111100	465921750	9300	9300	9300	9300	542
461	20240509	111000	460881150	9300	9300	9300	9300	227
462	20240509	110900	458770050	9310	9310	9310	9310	0
463	20240509	110800	458770050	9310	9310	9310	9310	299
464	20240509	110700	455986360	9310	9310	9310	9300	505
465	20240509	110600	451286760	9300	9300	9300	9300	783
466	20240509	110500	444004860	9290	9290	9290	9290	26
467	20240509	110400	443763320	9300	9290	9300	9290	578
468	20240509	110300	438393690	9300	9300	9300	9300	0
469	20240509	110200	438393690	9300	9290	9300	9290	16
470	20240509	110100	438244930	9300	9300	9300	9300	200
471	20240509	110000	436384930	9300	9290	9300	9290	309
472	20240509	105900	433514300	9300	9300	9300	9290	63
473	20240509	105800	432929000	9300	9300	9300	9300	201
474	20240509	105700	431059700	9300	9300	9300	9300	100
475	20240509	105600	430129700	9300	9300	9300	9300	50
476	20240509	105500	429664700	9300	9290	9300	9290	2
477	20240509	105400	429646110	9300	9290	9300	9290	51
478	20240509	105300	429172310	9300	9300	9300	9300	1061
479	20240509	105200	419305010	9300	9300	9300	9300	519
480	20240509	105100	414478310	9300	9300	9300	9300	5
481	20240509	105000	414431810	9300	9300	9300	9300	0
482	20240509	104900	414431810	9300	9290	9300	9290	307
483	20240509	104800	411579770	9290	9290	9300	9290	803
484	20240509	104700	404117850	9300	9300	9300	9300	187
485	20240509	104600	402378750	9300	9290	9300	9290	1322
486	20240509	104500	390096760	9300	9300	9300	9300	1744
487	20240509	104400	373877560	9320	9320	9320	9320	0
488	20240509	104300	373877560	9320	9320	9320	9320	80
489	20240509	104200	373131960	9310	9310	9310	9310	2
490	20240509	104100	373113340	9310	9320	9320	9310	282
491	20240509	104000	370487810	9310	9310	9310	9310	0
492	20240509	103900	370487810	9310	9310	9310	9310	34
493	20240509	103800	370171270	9310	9310	9310	9310	40
494	20240509	103700	369798870	9310	9310	9310	9310	50
495	20240509	103600	369333370	9310	9310	9310	9310	50
496	20240509	103500	368867870	9310	9320	9320	9310	46
497	20240509	103400	368439590	9320	9320	9320	9310	52
498	20240509	103300	367955450	9300	9300	9320	9300	344
499	20240509	103200	364756210	9320	9320	9320	9320	6
500	20240509	103100	364700290	9320	9300	9320	9300	194
501	20240509	103000	362896070	9320	9310	9320	9300	170
502	20240509	102900	361314030	9310	9310	9310	9310	1
503	20240509	102800	361304720	9300	9310	9310	9300	1117
504	20240509	102700	350916520	9310	9310	9310	9300	167
505	20240509	102600	349362400	9310	9310	9310	9310	65
506	20240509	102500	348757250	9310	9310	9310	9300	481
507	20240509	102400	344283840	9300	9300	9300	9300	0
508	20240509	102300	344283840	9300	9310	9320	9300	171
509	20240509	102200	342691920	9320	9320	9320	9320	0
510	20240509	102100	342691920	9320	9310	9320	9300	517
511	20240509	102000	337881720	9310	9300	9310	9300	411
512	20240509	101900	334059410	9300	9290	9300	9290	301
513	20240509	101800	331263110	9300	9300	9300	9300	2998
514	20240509	101700	303381710	9310	9320	9320	9310	1614
515	20240509	101600	288355220	9320	9320	9320	9320	81
516	20240509	101500	287600300	9320	9320	9320	9320	130
517	20240509	101400	286388700	9320	9320	9320	9320	227
518	20240509	101300	284273060	9310	9330	9330	9310	3355
519	20240509	101200	252995840	9340	9340	9340	9340	6
520	20240509	101100	252939800	9340	9340	9340	9340	51
521	20240509	101000	252463460	9340	9340	9340	9340	0
522	20240509	100900	252463460	9340	9350	9350	9340	43
523	20240509	100800	252061440	9340	9340	9340	9340	7
524	20240509	100700	251996060	9330	9340	9340	9330	100
525	20240509	100600	251063040	9330	9330	9330	9330	0
526	20240509	100500	251063040	9330	9330	9330	9330	72
527	20240509	100400	250391280	9330	9340	9340	9330	545
528	20240509	100300	245303560	9370	9350	9370	9320	6162
529	20240509	100200	187823570	9360	9360	9360	9350	763
530	20240509	100100	180687420	9360	9360	9360	9360	1103
531	20240509	100000	170363340	9360	9360	9360	9360	40
532	20240509	095900	169988940	9360	9360	9360	9350	1585
533	20240509	095800	155156280	9370	9370	9370	9370	0
534	20240509	095700	155156280	9370	9360	9370	9360	104
535	20240509	095600	154182830	9380	9360	9380	9360	16
536	20240509	095500	154032950	9380	9370	9380	9370	97
537	20240509	095400	153124000	9370	9370	9370	9370	245
538	20240509	095300	150828350	9370	9370	9370	9370	19
539	20240509	095200	150650320	9370	9380	9380	9360	83
540	20240509	095100	149872610	9380	9380	9380	9380	7
541	20240509	095000	149806950	9380	9380	9380	9380	0
542	20240509	094900	149806950	9380	9370	9380	9370	77
543	20240509	094800	149085450	9380	9370	9380	9370	297
544	20240509	094700	146302540	9380	9380	9380	9380	100
545	20240509	094600	145364540	9380	9370	9380	9360	379
546	20240509	094500	141813720	9380	9390	9390	9380	70
547	20240509	094400	141157090	9390	9380	9390	9380	244
548	20240509	094300	138868360	9380	9380	9380	9370	536
549	20240509	094200	133845280	9380	9390	9410	9370	1315
550	20240509	094100	121511610	9410	9410	9410	9410	1
551	20240509	094000	121502200	9410	9410	9410	9390	103
552	20240509	093900	120534990	9410	9390	9410	9390	208
553	20240509	093800	118581090	9410	9410	9410	9410	0
554	20240509	093700	118581090	9410	9440	9440	9390	4274
555	20240509	093600	78411050	9440	9450	9450	9420	2547
556	20240509	093500	54382260	9450	9440	9450	9440	1208
557	20240509	093400	42978730	9440	9440	9440	9440	0
558	20240509	093300	42978730	9440	9430	9440	9430	101
559	20240509	093200	42026290	9440	9440	9440	9440	50
560	20240509	093100	41554290	9440	9440	9440	9440	1
561	20240509	093000	41544850	9440	9440	9440	9440	0
562	20240509	092900	41544850	9440	9440	9440	9440	10
563	20240509	092800	41450450	9440	9440	9440	9440	0
564	20240509	092700	41450450	9440	9440	9440	9440	72
565	20240509	092600	40770770	9440	9440	9440	9440	1
566	20240509	092500	40761330	9430	9450	9450	9420	193
567	20240509	092400	38940110	9450	9450	9450	9450	101
568	20240509	092300	37985660	9450	9440	9450	9440	164
569	20240509	092200	36437490	9440	9440	9440	9440	14
570	20240509	092100	36305330	9450	9450	9450	9450	0
571	20240509	092000	36305330	9450	9450	9450	9450	2
572	20240509	091900	36286430	9460	9460	9460	9460	0
573	20240509	091800	36286430	9460	9460	9460	9460	0
574	20240509	091700	36286430	9460	9460	9460	9440	673
575	20240509	091600	29928900	9470	9470	9470	9470	1
576	20240509	091500	29919430	9440	9470	9470	9440	211
577	20240509	091400	27927290	9470	9460	9470	9450	12
578	20240509	091300	27813840	9450	9440	9450	9440	416
579	20240509	091200	23886700	9440	9440	9440	9440	4
580	20240509	091100	23848940	9440	9440	9440	9440	4
581	20240509	091000	23811180	9440	9440	9440	9440	1
582	20240509	090900	23801740	9440	9440	9440	9410	115
583	20240509	090800	22719350	9440	9440	9440	9420	285
584	20240509	090700	20032890	9440	9440	9440	9440	0
585	20240509	090600	20032890	9440	9440	9440	9440	131
586	20240509	090500	18796250	9410	9440	9440	9410	15
587	20240509	090400	18654950	9440	9400	9440	9400	470
588	20240509	090300	14235270	9400	9440	9440	9400	649
589	20240509	090200	8120160	9450	9500	9520	9450	414
590	20240509	090100	4204420	9500	9490	9500	9470	296
591	20240509	090000	1395240	9490	9490	9520	9490	147