KissMeData/007330/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	184900	389834300	9230	9230	9230	9230	1139
3	20240503	184800	389834300	9230	9230	9230	9230	0
4	20240503	184700	389834300	9230	9230	9230	9230	0
5	20240503	184600	389834300	9230	9230	9230	9230	0
6	20240503	184500	389834300	9230	9230	9230	9230	0
7	20240503	184400	389834300	9230	9230	9230	9230	0
8	20240503	184300	389834300	9230	9230	9230	9230	0
9	20240503	184200	389834300	9230	9230	9230	9230	0
10	20240503	184100	389834300	9230	9230	9230	9230	0
11	20240503	184000	389834300	9230	9230	9230	9230	0
12	20240503	183900	389834300	9230	9230	9230	9230	0
13	20240503	183800	389834300	9230	9230	9230	9230	0
14	20240503	183700	389834300	9230	9230	9230	9230	0
15	20240503	183600	389834300	9230	9230	9230	9230	0
16	20240503	183500	389834300	9230	9230	9230	9230	0
17	20240503	183400	389834300	9230	9230	9230	9230	0
18	20240503	183300	389834300	9230	9230	9230	9230	0
19	20240503	183200	389834300	9230	9230	9230	9230	0
20	20240503	183100	389834300	9230	9230	9230	9230	0
21	20240503	183000	389834300	9230	9230	9230	9230	0
22	20240503	182900	389834300	9230	9230	9230	9230	0
23	20240503	182800	389834300	9230	9230	9230	9230	0
24	20240503	182700	389834300	9230	9230	9230	9230	0
25	20240503	182600	389834300	9230	9230	9230	9230	0
26	20240503	182500	389834300	9230	9230	9230	9230	0
27	20240503	182400	389834300	9230	9230	9230	9230	0
28	20240503	182300	389834300	9230	9230	9230	9230	0
29	20240503	182200	389834300	9230	9230	9230	9230	0
30	20240503	182100	389834300	9230	9230	9230	9230	0
31	20240503	182000	389834300	9230	9230	9230	9230	0
32	20240503	181900	389834300	9230	9230	9230	9230	1139
33	20240503	181800	389834300	9230	9230	9230	9230	0
34	20240503	181700	389834300	9230	9230	9230	9230	0
35	20240503	181600	389834300	9230	9230	9230	9230	0
36	20240503	181500	389834300	9230	9230	9230	9230	0
37	20240503	181400	389834300	9230	9230	9230	9230	0
38	20240503	181300	389834300	9230	9230	9230	9230	0
39	20240503	181200	389834300	9230	9230	9230	9230	0
40	20240503	181100	389834300	9230	9230	9230	9230	0
41	20240503	181000	389834300	9230	9230	9230	9230	0
42	20240503	180900	389834300	9230	9230	9230	9230	0
43	20240503	180800	389834300	9230	9230	9230	9230	0
44	20240503	180700	389834300	9230	9230	9230	9230	0
45	20240503	180600	389834300	9230	9230	9230	9230	0
46	20240503	180500	389834300	9230	9230	9230	9230	0
47	20240503	180400	389834300	9230	9230	9230	9230	0
48	20240503	180300	389834300	9230	9230	9230	9230	0
49	20240503	180200	389834300	9230	9230	9230	9230	0
50	20240503	180100	389834300	9230	9230	9230	9230	0
51	20240503	180000	389834300	9230	9230	9230	9230	0
52	20240503	175900	389834300	9230	9230	9230	9230	0
53	20240503	175800	389834300	9230	9230	9230	9230	0
54	20240503	175700	389834300	9230	9230	9230	9230	0
55	20240503	175600	389834300	9230	9230	9230	9230	0
56	20240503	175500	389834300	9230	9230	9230	9230	0
57	20240503	175400	389834300	9230	9230	9230	9230	0
58	20240503	175300	389834300	9230	9230	9230	9230	0
59	20240503	175200	389834300	9230	9230	9230	9230	0
60	20240503	175100	389834300	9230	9230	9230	9230	0
61	20240503	175000	389834300	9230	9230	9230	9230	0
62	20240503	174900	389834300	9230	9230	9230	9230	1139
63	20240503	174800	389834300	9230	9230	9230	9230	0
64	20240503	174700	389834300	9230	9230	9230	9230	0
65	20240503	174600	389834300	9230	9230	9230	9230	0
66	20240503	174500	389834300	9230	9230	9230	9230	0
67	20240503	174400	389834300	9230	9230	9230	9230	0
68	20240503	174300	389834300	9230	9230	9230	9230	0
69	20240503	174200	389834300	9230	9230	9230	9230	0
70	20240503	174100	389834300	9230	9230	9230	9230	0
71	20240503	174000	389834300	9230	9230	9230	9230	0
72	20240503	173900	389834300	9230	9230	9230	9230	0
73	20240503	173800	389834300	9230	9230	9230	9230	0
74	20240503	173700	389834300	9230	9230	9230	9230	0
75	20240503	173600	389834300	9230	9230	9230	9230	0
76	20240503	173500	389834300	9230	9230	9230	9230	0
77	20240503	173400	389834300	9230	9230	9230	9230	0
78	20240503	173300	389834300	9230	9230	9230	9230	0
79	20240503	173200	389834300	9230	9230	9230	9230	0
80	20240503	173100	389834300	9230	9230	9230	9230	0
81	20240503	173000	389834300	9230	9230	9230	9230	0
82	20240503	172900	389834300	9230	9230	9230	9230	0
83	20240503	172800	389834300	9230	9230	9230	9230	0
84	20240503	172700	389834300	9230	9230	9230	9230	0
85	20240503	172600	389834300	9230	9230	9230	9230	0
86	20240503	172500	389834300	9230	9230	9230	9230	0
87	20240503	172400	389834300	9230	9230	9230	9230	0
88	20240503	172300	389834300	9230	9230	9230	9230	0
89	20240503	172200	389834300	9230	9230	9230	9230	0
90	20240503	172100	389834300	9230	9230	9230	9230	0
91	20240503	172000	389834300	9230	9230	9230	9230	0
92	20240503	171900	389834300	9230	9230	9230	9230	1139
93	20240503	171800	389834300	9230	9230	9230	9230	0
94	20240503	171700	389834300	9230	9230	9230	9230	0
95	20240503	171600	389834300	9230	9230	9230	9230	0
96	20240503	171500	389834300	9230	9230	9230	9230	0
97	20240503	171400	389834300	9230	9230	9230	9230	0
98	20240503	171300	389834300	9230	9230	9230	9230	0
99	20240503	171200	389834300	9230	9230	9230	9230	0
100	20240503	171100	389834300	9230	9230	9230	9230	0
101	20240503	171000	389834300	9230	9230	9230	9230	0
102	20240503	170900	389834300	9230	9230	9230	9230	0
103	20240503	170800	389834300	9230	9230	9230	9230	0
104	20240503	170700	389834300	9230	9230	9230	9230	0
105	20240503	170600	389834300	9230	9230	9230	9230	0
106	20240503	170500	389834300	9230	9230	9230	9230	0
107	20240503	170400	389834300	9230	9230	9230	9230	0
108	20240503	170300	389834300	9230	9230	9230	9230	0
109	20240503	170200	389834300	9230	9230	9230	9230	0
110	20240503	170100	389834300	9230	9230	9230	9230	0
111	20240503	170000	389834300	9230	9230	9230	9230	0
112	20240503	165900	389834300	9230	9230	9230	9230	0
113	20240503	165800	389834300	9230	9230	9230	9230	0
114	20240503	165700	389834300	9230	9230	9230	9230	0
115	20240503	165600	389834300	9230	9230	9230	9230	0
116	20240503	165500	389834300	9230	9230	9230	9230	0
117	20240503	165400	389834300	9230	9230	9230	9230	0
118	20240503	165300	389834300	9230	9230	9230	9230	0
119	20240503	165200	389834300	9230	9230	9230	9230	0
120	20240503	165100	389834300	9230	9230	9230	9230	0
121	20240503	165000	389834300	9230	9230	9230	9230	0
122	20240503	164900	389834300	9230	9230	9230	9230	1139
123	20240503	164800	389834300	9230	9230	9230	9230	0
124	20240503	164700	389834300	9230	9230	9230	9230	0
125	20240503	164600	389834300	9230	9230	9230	9230	0
126	20240503	164500	389834300	9230	9230	9230	9230	0
127	20240503	164400	389834300	9230	9230	9230	9230	0
128	20240503	164300	389834300	9230	9230	9230	9230	0
129	20240503	164200	389834300	9230	9230	9230	9230	0
130	20240503	164100	389834300	9230	9230	9230	9230	0
131	20240503	164000	389834300	9230	9230	9230	9230	0
132	20240503	163900	389834300	9230	9230	9230	9230	0
133	20240503	163800	389834300	9230	9230	9230	9230	0
134	20240503	163700	389834300	9230	9230	9230	9230	0
135	20240503	163600	389834300	9230	9230	9230	9230	0
136	20240503	163500	389834300	9230	9230	9230	9230	0
137	20240503	163400	389834300	9230	9230	9230	9230	0
138	20240503	163300	389834300	9230	9230	9230	9230	0
139	20240503	163200	389834300	9230	9230	9230	9230	0
140	20240503	163100	389834300	9230	9230	9230	9230	0
141	20240503	163000	389834300	9230	9230	9230	9230	0
142	20240503	162900	389834300	9230	9230	9230	9230	0
143	20240503	162800	389834300	9230	9230	9230	9230	0
144	20240503	162700	389834300	9230	9230	9230	9230	0
145	20240503	162600	389834300	9230	9230	9230	9230	0
146	20240503	162500	389834300	9230	9230	9230	9230	0
147	20240503	162400	389834300	9230	9230	9230	9230	0
148	20240503	162300	389834300	9230	9230	9230	9230	0
149	20240503	162200	389834300	9230	9230	9230	9230	0
150	20240503	162100	389834300	9230	9230	9230	9230	0
151	20240503	162000	389834300	9230	9230	9230	9230	0
152	20240503	161900	389834300	9230	9230	9230	9230	1139
153	20240503	161800	389834300	9230	9230	9230	9230	0
154	20240503	161700	389834300	9230	9230	9230	9230	0
155	20240503	161600	389834300	9230	9230	9230	9230	0
156	20240503	161500	389834300	9230	9230	9230	9230	0
157	20240503	161400	389834300	9230	9230	9230	9230	0
158	20240503	161300	389834300	9230	9230	9230	9230	0
159	20240503	161200	389834300	9230	9230	9230	9230	0
160	20240503	161100	389834300	9230	9230	9230	9230	0
161	20240503	161000	389834300	9230	9230	9230	9230	0
162	20240503	160900	389834300	9230	9230	9230	9230	0
163	20240503	160800	389834300	9230	9230	9230	9230	0
164	20240503	160700	389834300	9230	9230	9230	9230	0
165	20240503	160600	389834300	9230	9230	9230	9230	0
166	20240503	160500	389834300	9230	9230	9230	9230	0
167	20240503	160400	389834300	9230	9230	9230	9230	0
168	20240503	160300	389834300	9230	9230	9230	9230	0
169	20240503	160200	389834300	9230	9230	9230	9230	0
170	20240503	160100	389834300	9230	9230	9230	9230	0
171	20240503	160000	389834300	9230	9230	9230	9230	0
172	20240503	155900	389834300	9230	9230	9230	9230	0
173	20240503	155800	389834300	9230	9230	9230	9230	0
174	20240503	155700	389834300	9230	9230	9230	9230	0
175	20240503	155600	389834300	9230	9230	9230	9230	0
176	20240503	155500	389834300	9230	9230	9230	9230	0
177	20240503	155400	389834300	9230	9230	9230	9230	0
178	20240503	155300	389834300	9230	9230	9230	9230	0
179	20240503	155200	389834300	9230	9230	9230	9230	0
180	20240503	155100	389834300	9230	9230	9230	9230	0
181	20240503	155000	389834300	9230	9230	9230	9230	0
182	20240503	154900	389834300	9230	9230	9230	9230	1139
183	20240503	154800	389834300	9230	9230	9230	9230	0
184	20240503	154700	389834300	9230	9230	9230	9230	0
185	20240503	154600	389834300	9230	9230	9230	9230	0
186	20240503	154500	389834300	9230	9230	9230	9230	0
187	20240503	154400	389834300	9230	9230	9230	9230	0
188	20240503	154300	389834300	9230	9230	9230	9230	0
189	20240503	154200	389834300	9230	9230	9230	9230	0
190	20240503	154100	389834300	9230	9230	9230	9230	0
191	20240503	154000	389834300	9230	9230	9230	9230	0
192	20240503	153900	389834300	9230	9230	9230	9230	0
193	20240503	153800	389834300	9230	9230	9230	9230	0
194	20240503	153700	389834300	9230	9230	9230	9230	0
195	20240503	153600	389834300	9230	9230	9230	9230	0
196	20240503	153500	389834300	9230	9230	9230	9230	0
197	20240503	153400	389834300	9230	9230	9230	9230	0
198	20240503	153300	389834300	9230	9230	9230	9230	0
199	20240503	153200	389834300	9230	9230	9230	9230	0
200	20240503	153100	389834300	9230	9230	9230	9230	0
201	20240503	153000	389834300	9230	9230	9230	9230	1139
202	20240503	152900	379321330	9200	9200	9200	9200	0
203	20240503	152800	379321330	9200	9200	9200	9200	0
204	20240503	152700	379321330	9200	9200	9200	9200	0
205	20240503	152600	379321330	9200	9200	9200	9200	0
206	20240503	152500	379321330	9200	9200	9200	9200	0
207	20240503	152400	379321330	9200	9200	9200	9200	0
208	20240503	152300	379321330	9200	9200	9200	9200	0
209	20240503	152200	379321330	9200	9200	9200	9200	0
210	20240503	152100	379321330	9200	9200	9200	9200	0
211	20240503	152000	379321330	9200	9200	9200	9200	0
212	20240503	151900	379321330	9200	9230	9230	9200	326
213	20240503	151800	376321940	9240	9240	9240	9240	0
214	20240503	151700	376321940	9240	9240	9240	9240	0
215	20240503	151600	376321940	9240	9220	9240	9220	260
216	20240503	151500	373922800	9200	9200	9200	9200	2
217	20240503	151400	373904400	9200	9210	9210	9200	100
218	20240503	151300	372983710	9210	9210	9210	9210	616
219	20240503	151200	367310350	9210	9210	9210	9210	40
220	20240503	151100	366941950	9210	9220	9220	9210	152
221	20240503	151000	365542010	9220	9220	9220	9220	20
222	20240503	150900	365357610	9220	9220	9220	9220	100
223	20240503	150800	364435610	9220	9220	9220	9220	72
224	20240503	150700	363771770	9220	9220	9220	9220	0
225	20240503	150600	363771770	9220	9220	9220	9220	6
226	20240503	150500	363716450	9220	9220	9220	9220	58
227	20240503	150400	363181690	9240	9240	9240	9240	0
228	20240503	150300	363181690	9240	9210	9240	9210	20
229	20240503	150200	362997240	9240	9240	9240	9240	0
230	20240503	150100	362997240	9240	9240	9240	9240	0
231	20240503	150000	362997240	9240	9240	9240	9240	0
232	20240503	145900	362997240	9240	9240	9240	9240	0
233	20240503	145800	362997240	9240	9240	9240	9240	2
234	20240503	145700	362978760	9240	9240	9240	9240	3
235	20240503	145600	362951040	9240	9240	9240	9240	0
236	20240503	145500	362951040	9240	9240	9240	9240	0
237	20240503	145400	362951040	9240	9240	9240	9240	0
238	20240503	145300	362951040	9240	9240	9240	9240	1
239	20240503	145200	362941800	9210	9240	9240	9210	26
240	20240503	145100	362701890	9240	9240	9240	9240	0
241	20240503	145000	362701890	9240	9240	9240	9240	0
242	20240503	144900	362701890	9240	9230	9240	9230	33
243	20240503	144800	362396980	9240	9240	9240	9240	1
244	20240503	144700	362387740	9240	9220	9240	9220	544
245	20240503	144600	357368860	9200	9200	9200	9200	0
246	20240503	144500	357368860	9200	9210	9210	9200	235
247	20240503	144400	355206140	9210	9210	9210	9210	0
248	20240503	144300	355206140	9210	9210	9210	9210	0
249	20240503	144200	355206140	9210	9210	9210	9210	0
250	20240503	144100	355206140	9210	9210	9210	9210	0
251	20240503	144000	355206140	9210	9210	9210	9210	30
252	20240503	143900	354929840	9220	9220	9220	9220	0
253	20240503	143800	354929840	9220	9220	9220	9220	0
254	20240503	143700	354929840	9220	9220	9220	9220	1
255	20240503	143600	354920620	9220	9220	9220	9220	0
256	20240503	143500	354920620	9220	9220	9220	9220	0
257	20240503	143400	354920620	9220	9220	9220	9220	0
258	20240503	143300	354920620	9220	9220	9220	9220	0
259	20240503	143200	354920620	9220	9210	9220	9200	332
260	20240503	143100	351861350	9220	9220	9220	9220	0
261	20240503	143000	351861350	9220	9220	9220	9220	0
262	20240503	142900	351861350	9220	9220	9220	9220	0
263	20240503	142800	351861350	9220	9220	9220	9220	1
264	20240503	142700	351852130	9220	9220	9220	9220	1
265	20240503	142600	351842910	9210	9210	9210	9210	0
266	20240503	142500	351842910	9210	9210	9210	9210	10
267	20240503	142400	351750810	9200	9200	9200	9200	0
268	20240503	142300	351750810	9200	9200	9200	9200	0
269	20240503	142200	351750810	9200	9210	9210	9200	180
270	20240503	142100	350093810	9220	9220	9220	9220	0
271	20240503	142000	350093810	9220	9220	9220	9220	0
272	20240503	141900	350093810	9220	9220	9220	9220	0
273	20240503	141800	350093810	9220	9220	9220	9220	0
274	20240503	141700	350093810	9220	9220	9220	9220	36
275	20240503	141600	349761890	9220	9220	9220	9220	0
276	20240503	141500	349761890	9220	9200	9220	9200	267
277	20240503	141400	347305470	9220	9210	9220	9200	153
278	20240503	141300	345896540	9210	9210	9210	9200	130
279	20240503	141200	344700240	9200	9200	9200	9200	22
280	20240503	141100	344497840	9210	9210	9210	9210	49
281	20240503	141000	344046550	9210	9210	9210	9210	0
282	20240503	140900	344046550	9210	9210	9210	9210	22
283	20240503	140800	343843930	9210	9210	9210	9210	22
284	20240503	140700	343641310	9210	9210	9210	9210	0
285	20240503	140600	343641310	9210	9210	9210	9210	2
286	20240503	140500	343622890	9210	9210	9210	9210	0
287	20240503	140400	343622890	9210	9210	9210	9210	57
288	20240503	140300	343097920	9200	9200	9200	9200	0
289	20240503	140200	343097920	9200	9200	9200	9200	0
290	20240503	140100	343097920	9200	9200	9200	9200	0
291	20240503	140000	343097920	9200	9200	9200	9200	0
292	20240503	135900	343097920	9200	9200	9200	9200	0
293	20240503	135800	343097920	9200	9210	9210	9200	26
294	20240503	135700	342858710	9200	9200	9200	9200	0
295	20240503	135600	342858710	9200	9200	9200	9200	0
296	20240503	135500	342858710	9200	9210	9210	9200	301
297	20240503	135400	340089230	9210	9210	9210	9210	22
298	20240503	135300	339886610	9210	9210	9210	9210	3
299	20240503	135200	339858980	9210	9210	9210	9210	0
300	20240503	135100	339858980	9210	9210	9210	9210	0
301	20240503	135000	339858980	9210	9210	9210	9210	0
302	20240503	134900	339858980	9210	9210	9210	9210	0
303	20240503	134800	339858980	9210	9210	9210	9210	0
304	20240503	134700	339858980	9210	9210	9210	9210	30
305	20240503	134600	339582680	9200	9200	9200	9200	0
306	20240503	134500	339582680	9200	9200	9200	9200	0
307	20240503	134400	339582680	9200	9210	9210	9200	500
308	20240503	134300	334982590	9210	9210	9210	9210	0
309	20240503	134200	334982590	9210	9210	9210	9210	4
310	20240503	134100	334945750	9220	9220	9220	9220	0
311	20240503	134000	334945750	9220	9220	9220	9220	0
312	20240503	133900	334945750	9220	9220	9220	9220	0
313	20240503	133800	334945750	9220	9220	9220	9220	0
314	20240503	133700	334945750	9220	9200	9220	9200	164
315	20240503	133600	333436930	9200	9200	9200	9200	15
316	20240503	133500	333298930	9200	9200	9200	9200	15
317	20240503	133400	333160930	9210	9210	9210	9210	0
318	20240503	133300	333160930	9210	9210	9210	9210	39
319	20240503	133200	332801740	9210	9210	9210	9210	0
320	20240503	133100	332801740	9210	9210	9210	9210	60
321	20240503	133000	332249140	9220	9220	9220	9220	0
322	20240503	132900	332249140	9220	9220	9220	9220	2
323	20240503	132800	332230700	9200	9220	9220	9200	486
324	20240503	132700	327759480	9220	9220	9220	9220	0
325	20240503	132600	327759480	9220	9220	9220	9220	0
326	20240503	132500	327759480	9220	9220	9220	9220	0
327	20240503	132400	327759480	9220	9220	9220	9220	1
328	20240503	132300	327750260	9220	9220	9220	9220	4
329	20240503	132200	327713380	9220	9220	9220	9220	0
330	20240503	132100	327713380	9220	9220	9220	9220	5
331	20240503	132000	327667280	9220	9220	9220	9220	0
332	20240503	131900	327667280	9220	9220	9220	9220	1
333	20240503	131800	327658060	9210	9210	9210	9210	2
334	20240503	131700	327639640	9220	9220	9220	9220	5
335	20240503	131600	327593540	9220	9220	9220	9220	200
336	20240503	131500	325749540	9220	9220	9220	9220	5
337	20240503	131400	325703440	9220	9220	9220	9220	0
338	20240503	131300	325703440	9220	9220	9220	9220	0
339	20240503	131200	325703440	9220	9220	9220	9220	0
340	20240503	131100	325703440	9220	9220	9220	9220	0
341	20240503	131000	325703440	9220	9220	9220	9220	0
342	20240503	130900	325703440	9220	9220	9220	9220	1
343	20240503	130800	325694220	9190	9190	9190	9190	0
344	20240503	130700	325694220	9190	9190	9190	9190	0
345	20240503	130600	325694220	9190	9190	9190	9190	0
346	20240503	130500	325694220	9190	9190	9190	9190	0
347	20240503	130400	325694220	9190	9190	9190	9190	0
348	20240503	130300	325694220	9190	9190	9190	9190	0
349	20240503	130200	325694220	9190	9190	9190	9190	1
350	20240503	130100	325685030	9200	9200	9200	9200	0
351	20240503	130000	325685030	9200	9200	9200	9200	0
352	20240503	125900	325685030	9200	9200	9200	9200	1
353	20240503	125800	325675830	9190	9190	9190	9190	0
354	20240503	125700	325675830	9190	9190	9190	9190	0
355	20240503	125600	325675830	9190	9190	9190	9190	0
356	20240503	125500	325675830	9190	9190	9190	9190	955
357	20240503	125400	316899380	9190	9200	9200	9190	1442
358	20240503	125300	303646890	9190	9190	9190	9190	0
359	20240503	125200	303646890	9190	9200	9200	9190	152
360	20240503	125100	302248790	9210	9220	9220	9210	12
361	20240503	125000	302138250	9220	9220	9220	9220	20
362	20240503	124900	301953850	9220	9220	9220	9220	0
363	20240503	124800	301953850	9220	9220	9220	9220	2
364	20240503	124700	301935410	9210	9210	9210	9210	0
365	20240503	124600	301935410	9210	9210	9210	9210	10
366	20240503	124500	301843310	9200	9200	9200	9200	5
367	20240503	124400	301797310	9210	9210	9210	9210	0
368	20240503	124300	301797310	9210	9210	9210	9210	0
369	20240503	124200	301797310	9210	9210	9210	9210	0
370	20240503	124100	301797310	9210	9210	9210	9210	100
371	20240503	124000	300876310	9210	9210	9210	9210	0
372	20240503	123900	300876310	9210	9210	9210	9210	95
373	20240503	123800	300001360	9210	9210	9210	9210	0
374	20240503	123700	300001360	9210	9210	9210	9210	405
375	20240503	123600	296271310	9200	9200	9200	9200	0
376	20240503	123500	296271310	9200	9200	9200	9200	0
377	20240503	123400	296271310	9200	9200	9200	9200	0
378	20240503	123300	296271310	9200	9200	9200	9200	0
379	20240503	123200	296271310	9200	9200	9200	9200	100
380	20240503	123100	295351310	9210	9210	9210	9210	0
381	20240503	123000	295351310	9210	9210	9210	9210	1
382	20240503	122900	295342100	9180	9180	9180	9180	0
383	20240503	122800	295342100	9180	9180	9180	9180	0
384	20240503	122700	295342100	9180	9180	9180	9180	0
385	20240503	122600	295342100	9180	9180	9180	9180	0
386	20240503	122500	295342100	9180	9180	9180	9180	2
387	20240503	122400	295323740	9210	9210	9210	9210	0
388	20240503	122300	295323740	9210	9210	9210	9210	5
389	20240503	122200	295277690	9210	9210	9210	9210	120
390	20240503	122100	294172490	9210	9210	9210	9210	1
391	20240503	122000	294163280	9190	9190	9190	9190	1
392	20240503	121900	294154090	9190	9190	9190	9190	2
393	20240503	121800	294135710	9180	9180	9180	9180	0
394	20240503	121700	294135710	9180	9180	9180	9180	100
395	20240503	121600	293217710	9180	9180	9180	9180	194
396	20240503	121500	291436790	9180	9180	9180	9180	0
397	20240503	121400	291436790	9180	9180	9180	9180	3
398	20240503	121300	291409250	9170	9170	9170	9170	0
399	20240503	121200	291409250	9170	9170	9170	9170	675
400	20240503	121100	285219500	9170	9170	9170	9170	0
401	20240503	121000	285219500	9170	9180	9180	9170	201
402	20240503	120900	283375320	9180	9180	9180	9180	20
403	20240503	120800	283191720	9170	9170	9170	9170	0
404	20240503	120700	283191720	9170	9170	9170	9170	0
405	20240503	120600	283191720	9170	9170	9170	9170	0
406	20240503	120500	283191720	9170	9170	9170	9170	0
407	20240503	120400	283191720	9170	9170	9170	9170	0
408	20240503	120300	283191720	9170	9170	9170	9170	0
409	20240503	120200	283191720	9170	9170	9170	9170	0
410	20240503	120100	283191720	9170	9200	9200	9170	403
411	20240503	120000	279496120	9180	9180	9180	9180	0
412	20240503	115900	279496120	9180	9180	9180	9180	142
413	20240503	115800	278192560	9180	9180	9180	9180	1
414	20240503	115700	278183380	9180	9180	9180	9180	0
415	20240503	115600	278183380	9180	9180	9180	9180	0
416	20240503	115500	278183380	9180	9180	9180	9180	0
417	20240503	115400	278183380	9180	9190	9190	9180	327
418	20240503	115300	275180730	9210	9210	9210	9210	0
419	20240503	115200	275180730	9210	9210	9210	9210	0
420	20240503	115100	275180730	9210	9210	9210	9210	0
421	20240503	115000	275180730	9210	9190	9210	9190	3
422	20240503	114900	275153140	9210	9210	9210	9210	1
423	20240503	114800	275143930	9210	9210	9210	9210	1
424	20240503	114700	275134720	9210	9210	9210	9210	1
425	20240503	114600	275125510	9220	9220	9220	9220	0
426	20240503	114500	275125510	9220	9220	9220	9220	0
427	20240503	114400	275125510	9220	9220	9220	9220	0
428	20240503	114300	275125510	9220	9220	9220	9220	2
429	20240503	114200	275107070	9180	9180	9180	9180	31
430	20240503	114100	274822490	9180	9190	9190	9180	50
431	20240503	114000	274363360	9190	9200	9200	9190	94
432	20240503	113900	273499450	9210	9210	9210	9210	0
433	20240503	113800	273499450	9210	9210	9210	9210	0
434	20240503	113700	273499450	9210	9210	9210	9210	17
435	20240503	113600	273342880	9200	9200	9200	9200	3
436	20240503	113500	273315280	9180	9190	9190	9180	99
437	20240503	113400	272406330	9200	9200	9200	9200	12
438	20240503	113300	272295930	9190	9190	9190	9190	0
439	20240503	113200	272295930	9190	9190	9190	9190	0
440	20240503	113100	272295930	9190	9190	9190	9190	0
441	20240503	113000	272295930	9190	9190	9190	9190	0
442	20240503	112900	272295930	9190	9190	9190	9190	0
443	20240503	112800	272295930	9190	9190	9190	9190	0
444	20240503	112700	272295930	9190	9190	9190	9190	190
445	20240503	112600	270549830	9240	9240	9240	9240	0
446	20240503	112500	270549830	9240	9240	9240	9240	2
447	20240503	112400	270531350	9240	9240	9240	9240	0
448	20240503	112300	270531350	9240	9240	9240	9240	10
449	20240503	112200	270438950	9240	9240	9240	9240	0
450	20240503	112100	270438950	9240	9240	9240	9240	0
451	20240503	112000	270438950	9240	9240	9240	9240	0
452	20240503	111900	270438950	9240	9240	9240	9240	0
453	20240503	111800	270438950	9240	9240	9240	9240	8
454	20240503	111700	270365030	9190	9190	9190	9180	455
455	20240503	111600	266186430	9190	9190	9190	9190	152
456	20240503	111500	264789550	9200	9200	9200	9200	0
457	20240503	111400	264789550	9200	9200	9200	9200	213
458	20240503	111300	262829950	9200	9200	9200	9200	0
459	20240503	111200	262829950	9200	9200	9200	9200	0
460	20240503	111100	262829950	9200	9200	9200	9200	0
461	20240503	111000	262829950	9200	9200	9200	9200	0
462	20240503	110900	262829950	9200	9200	9200	9200	0
463	20240503	110800	262829950	9200	9220	9220	9200	88
464	20240503	110700	262020020	9300	9300	9300	9300	0
465	20240503	110600	262020020	9300	9300	9300	9300	0
466	20240503	110500	262020020	9300	9300	9300	9300	0
467	20240503	110400	262020020	9300	9300	9300	9300	0
468	20240503	110300	262020020	9300	9310	9310	9300	249
469	20240503	110200	259701880	9310	9310	9310	9310	0
470	20240503	110100	259701880	9310	9310	9310	9310	0
471	20240503	110000	259701880	9310	9210	9310	9210	600
472	20240503	105900	254162580	9210	9200	9210	9190	477
473	20240503	105800	249778130	9200	9200	9200	9190	160
474	20240503	105700	248306690	9190	9200	9200	9190	10
475	20240503	105600	248214780	9210	9190	9210	9190	232
476	20240503	105500	246082080	9200	9200	9200	9200	129
477	20240503	105400	244895280	9210	9210	9210	9210	15
478	20240503	105300	244757130	9220	9220	9220	9220	55
479	20240503	105200	244250030	9220	9220	9220	9220	0
480	20240503	105100	244250030	9220	9220	9220	9220	10
481	20240503	105000	244157830	9230	9230	9230	9230	0
482	20240503	104900	244157830	9230	9230	9230	9230	0
483	20240503	104800	244157830	9230	9230	9230	9230	0
484	20240503	104700	244157830	9230	9240	9240	9230	105
485	20240503	104600	243188660	9250	9250	9250	9250	0
486	20240503	104500	243188660	9250	9250	9250	9250	0
487	20240503	104400	243188660	9250	9250	9250	9250	207
488	20240503	104300	241273910	9250	9250	9250	9250	7
489	20240503	104200	241209160	9250	9240	9250	9240	2
490	20240503	104100	241190670	9230	9230	9230	9230	1
491	20240503	104000	241181440	9230	9230	9230	9230	51
492	20240503	103900	240710710	9230	9230	9230	9230	0
493	20240503	103800	240710710	9230	9230	9230	9230	50
494	20240503	103700	240249210	9230	9230	9230	9230	12
495	20240503	103600	240138450	9240	9250	9250	9240	58
496	20240503	103500	239602500	9240	9240	9240	9240	34
497	20240503	103400	239288340	9240	9240	9240	9240	0
498	20240503	103300	239288340	9240	9240	9240	9240	5
499	20240503	103200	239242140	9240	9240	9240	9240	0
500	20240503	103100	239242140	9240	9240	9240	9240	0
501	20240503	103000	239242140	9240	9240	9240	9240	0
502	20240503	102900	239242140	9240	9240	9240	9240	0
503	20240503	102800	239242140	9240	9240	9240	9240	0
504	20240503	102700	239242140	9240	9240	9240	9240	0
505	20240503	102600	239242140	9240	9240	9240	9240	0
506	20240503	102500	239242140	9240	9240	9240	9240	0
507	20240503	102400	239242140	9240	9240	9240	9240	0
508	20240503	102300	239242140	9240	9250	9250	9240	2
509	20240503	102200	239223650	9280	9230	9280	9230	102
510	20240503	102100	238279940	9190	9180	9190	9180	981
511	20240503	102000	229271360	9180	9180	9180	9180	0
512	20240503	101900	229271360	9180	9180	9180	9180	66
513	20240503	101800	228665480	9180	9180	9180	9180	0
514	20240503	101700	228665480	9180	9180	9180	9180	0
515	20240503	101600	228665480	9180	9180	9180	9150	1175
516	20240503	101500	217898060	9180	9180	9180	9180	48
517	20240503	101400	217457420	9180	9180	9180	9180	134
518	20240503	101300	216227300	9180	9190	9190	9180	1772
519	20240503	101200	199953290	9200	9190	9200	9190	8
520	20240503	101100	199879720	9200	9200	9200	9190	525
521	20240503	101000	195049880	9200	9200	9200	9200	97
522	20240503	100900	194157480	9200	9210	9210	9200	147
523	20240503	100800	192804910	9210	9210	9210	9210	90
524	20240503	100700	191976010	9210	9240	9240	9210	1227
525	20240503	100600	180652670	9230	9230	9230	9230	0
526	20240503	100500	180652670	9230	9240	9240	9230	82
527	20240503	100400	179895730	9240	9240	9240	9240	0
528	20240503	100300	179895730	9240	9240	9240	9240	0
529	20240503	100200	179895730	9240	9240	9240	9240	0
530	20240503	100100	179895730	9240	9250	9250	9240	507
531	20240503	100000	175208300	9250	9270	9280	9250	1117
532	20240503	095900	164868910	9270	9270	9270	9270	36
533	20240503	095800	164535190	9280	9280	9280	9280	1
534	20240503	095700	164525910	9280	9280	9300	9280	71
535	20240503	095600	163867010	9300	9300	9300	9300	0
536	20240503	095500	163867010	9300	9300	9300	9300	0
537	20240503	095400	163867010	9300	9300	9300	9300	5
538	20240503	095300	163820510	9300	9300	9300	9300	79
539	20240503	095200	163085810	9300	9300	9300	9300	1
540	20240503	095100	163076510	9300	9300	9300	9300	20
541	20240503	095000	162890510	9300	9300	9300	9300	15
542	20240503	094900	162751010	9300	9300	9300	9300	0
543	20240503	094800	162751010	9300	9290	9300	9290	41
544	20240503	094700	162370110	9290	9290	9290	9290	199
545	20240503	094600	160521400	9290	9290	9290	9290	1
546	20240503	094500	160512110	9290	9290	9290	9290	21
547	20240503	094400	160317020	9300	9290	9300	9290	23
548	20240503	094300	160103250	9290	9290	9290	9290	0
549	20240503	094200	160103250	9290	9290	9290	9290	0
550	20240503	094100	160103250	9290	9290	9290	9290	1
551	20240503	094000	160093960	9290	9290	9290	9290	10
552	20240503	093900	160001060	9280	9280	9280	9280	0
553	20240503	093800	160001060	9280	9270	9280	9270	3
554	20240503	093700	159973230	9290	9290	9290	9290	367
555	20240503	093600	156563800	9270	9270	9270	9270	0
556	20240503	093500	156563800	9270	9270	9270	9270	5
557	20240503	093400	156517450	9290	9290	9290	9290	1
558	20240503	093300	156508160	9300	9300	9300	9300	0
559	20240503	093200	156508160	9300	9300	9300	9300	0
560	20240503	093100	156508160	9300	9270	9300	9270	200
561	20240503	093000	154651060	9260	9270	9270	9260	101
562	20240503	092900	153715790	9270	9270	9270	9270	0
563	20240503	092800	153715790	9270	9280	9280	9270	115
564	20240503	092700	152649730	9280	9280	9280	9280	0
565	20240503	092600	152649730	9280	9280	9280	9280	1
566	20240503	092500	152640450	9280	9280	9280	9280	0
567	20240503	092400	152640450	9280	9280	9280	9280	60
568	20240503	092300	152083650	9280	9260	9280	9260	75
569	20240503	092200	151388760	9260	9260	9260	9250	87
570	20240503	092100	150583170	9260	9260	9260	9260	0
571	20240503	092000	150583170	9260	9250	9260	9250	199
572	20240503	091900	148741420	9250	9250	9250	9250	3
573	20240503	091800	148713670	9250	9250	9250	9250	84
574	20240503	091700	147936670	9230	9230	9230	9230	197
575	20240503	091600	146118360	9230	9230	9230	9230	11
576	20240503	091500	146016830	9230	9240	9240	9230	2
577	20240503	091400	145998360	9250	9250	9250	9250	1
578	20240503	091300	145989110	9220	9220	9220	9220	0
579	20240503	091200	145989110	9220	9220	9220	9220	0
580	20240503	091100	145989110	9220	9220	9220	9220	0
581	20240503	091000	145989110	9220	9250	9250	9220	2016
582	20240503	090900	127342340	9220	9240	9240	9220	150
583	20240503	090800	125959300	9250	9240	9250	9220	62
584	20240503	090700	125386340	9240	9240	9240	9180	1287
585	20240503	090600	113528740	9240	9250	9250	9240	60
586	20240503	090500	112974140	9250	9250	9250	9250	208
587	20240503	090400	111050140	9250	9250	9250	9250	501
588	20240503	090300	106415890	9260	9260	9260	9260	28
589	20240503	090200	106156610	9260	9200	9260	9190	2198
590	20240503	090100	85901890	9200	9250	9360	9180	5564
591	20240503	090000	34616690	9390	9250	9390	9240	3739