KissMeData/007330/min/candle-20240528.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240528	185000	120676810	9060	9060	9060	9060	646
3	20240528	184900	120676810	9060	9060	9060	9060	0
4	20240528	184800	120676810	9060	9060	9060	9060	0
5	20240528	184700	120676810	9060	9060	9060	9060	0
6	20240528	184600	120676810	9060	9060	9060	9060	0
7	20240528	184500	120676810	9060	9060	9060	9060	0
8	20240528	184400	120676810	9060	9060	9060	9060	0
9	20240528	184300	120676810	9060	9060	9060	9060	0
10	20240528	184200	120676810	9060	9060	9060	9060	0
11	20240528	184100	120676810	9060	9060	9060	9060	0
12	20240528	184000	120676810	9060	9060	9060	9060	0
13	20240528	183900	120676810	9060	9060	9060	9060	0
14	20240528	183800	120676810	9060	9060	9060	9060	0
15	20240528	183700	120676810	9060	9060	9060	9060	0
16	20240528	183600	120676810	9060	9060	9060	9060	0
17	20240528	183500	120676810	9060	9060	9060	9060	0
18	20240528	183400	120676810	9060	9060	9060	9060	0
19	20240528	183300	120676810	9060	9060	9060	9060	0
20	20240528	183200	120676810	9060	9060	9060	9060	0
21	20240528	183100	120676810	9060	9060	9060	9060	0
22	20240528	183000	120676810	9060	9060	9060	9060	0
23	20240528	182900	120676810	9060	9060	9060	9060	0
24	20240528	182800	120676810	9060	9060	9060	9060	0
25	20240528	182700	120676810	9060	9060	9060	9060	0
26	20240528	182600	120676810	9060	9060	9060	9060	0
27	20240528	182500	120676810	9060	9060	9060	9060	0
28	20240528	182400	120676810	9060	9060	9060	9060	0
29	20240528	182300	120676810	9060	9060	9060	9060	0
30	20240528	182200	120676810	9060	9060	9060	9060	0
31	20240528	182100	120676810	9060	9060	9060	9060	0
32	20240528	182000	120676810	9060	9060	9060	9060	646
33	20240528	181900	120676810	9060	9060	9060	9060	0
34	20240528	181800	120676810	9060	9060	9060	9060	0
35	20240528	181700	120676810	9060	9060	9060	9060	0
36	20240528	181600	120676810	9060	9060	9060	9060	0
37	20240528	181500	120676810	9060	9060	9060	9060	0
38	20240528	181400	120676810	9060	9060	9060	9060	0
39	20240528	181300	120676810	9060	9060	9060	9060	0
40	20240528	181200	120676810	9060	9060	9060	9060	0
41	20240528	181100	120676810	9060	9060	9060	9060	0
42	20240528	181000	120676810	9060	9060	9060	9060	0
43	20240528	180900	120676810	9060	9060	9060	9060	0
44	20240528	180800	120676810	9060	9060	9060	9060	0
45	20240528	180700	120676810	9060	9060	9060	9060	0
46	20240528	180600	120676810	9060	9060	9060	9060	0
47	20240528	180500	120676810	9060	9060	9060	9060	0
48	20240528	180400	120676810	9060	9060	9060	9060	0
49	20240528	180300	120676810	9060	9060	9060	9060	0
50	20240528	180200	120676810	9060	9060	9060	9060	0
51	20240528	180100	120676810	9060	9060	9060	9060	0
52	20240528	180000	120676810	9060	9060	9060	9060	0
53	20240528	175900	120676810	9060	9060	9060	9060	0
54	20240528	175800	120676810	9060	9060	9060	9060	0
55	20240528	175700	120676810	9060	9060	9060	9060	0
56	20240528	175600	120676810	9060	9060	9060	9060	0
57	20240528	175500	120676810	9060	9060	9060	9060	0
58	20240528	175400	120676810	9060	9060	9060	9060	0
59	20240528	175300	120676810	9060	9060	9060	9060	0
60	20240528	175200	120676810	9060	9060	9060	9060	0
61	20240528	175100	120676810	9060	9060	9060	9060	0
62	20240528	175000	120676810	9060	9060	9060	9060	646
63	20240528	174900	120676810	9060	9060	9060	9060	0
64	20240528	174800	120676810	9060	9060	9060	9060	0
65	20240528	174700	120676810	9060	9060	9060	9060	0
66	20240528	174600	120676810	9060	9060	9060	9060	0
67	20240528	174500	120676810	9060	9060	9060	9060	0
68	20240528	174400	120676810	9060	9060	9060	9060	0
69	20240528	174300	120676810	9060	9060	9060	9060	0
70	20240528	174200	120676810	9060	9060	9060	9060	0
71	20240528	174100	120676810	9060	9060	9060	9060	0
72	20240528	174000	120676810	9060	9060	9060	9060	0
73	20240528	173900	120676810	9060	9060	9060	9060	0
74	20240528	173800	120676810	9060	9060	9060	9060	0
75	20240528	173700	120676810	9060	9060	9060	9060	0
76	20240528	173600	120676810	9060	9060	9060	9060	0
77	20240528	173500	120676810	9060	9060	9060	9060	0
78	20240528	173400	120676810	9060	9060	9060	9060	0
79	20240528	173300	120676810	9060	9060	9060	9060	0
80	20240528	173200	120676810	9060	9060	9060	9060	0
81	20240528	173100	120676810	9060	9060	9060	9060	0
82	20240528	173000	120676810	9060	9060	9060	9060	0
83	20240528	172900	120676810	9060	9060	9060	9060	0
84	20240528	172800	120676810	9060	9060	9060	9060	0
85	20240528	172700	120676810	9060	9060	9060	9060	0
86	20240528	172600	120676810	9060	9060	9060	9060	0
87	20240528	172500	120676810	9060	9060	9060	9060	0
88	20240528	172400	120676810	9060	9060	9060	9060	0
89	20240528	172300	120676810	9060	9060	9060	9060	0
90	20240528	172200	120676810	9060	9060	9060	9060	0
91	20240528	172100	120676810	9060	9060	9060	9060	0
92	20240528	172000	120676810	9060	9060	9060	9060	646
93	20240528	171900	120676810	9060	9060	9060	9060	0
94	20240528	171800	120676810	9060	9060	9060	9060	0
95	20240528	171700	120676810	9060	9060	9060	9060	0
96	20240528	171600	120676810	9060	9060	9060	9060	0
97	20240528	171500	120676810	9060	9060	9060	9060	0
98	20240528	171400	120676810	9060	9060	9060	9060	0
99	20240528	171300	120676810	9060	9060	9060	9060	0
100	20240528	171200	120676810	9060	9060	9060	9060	0
101	20240528	171100	120676810	9060	9060	9060	9060	0
102	20240528	171000	120676810	9060	9060	9060	9060	0
103	20240528	170900	120676810	9060	9060	9060	9060	0
104	20240528	170800	120676810	9060	9060	9060	9060	0
105	20240528	170700	120676810	9060	9060	9060	9060	0
106	20240528	170600	120676810	9060	9060	9060	9060	0
107	20240528	170500	120676810	9060	9060	9060	9060	0
108	20240528	170400	120676810	9060	9060	9060	9060	0
109	20240528	170300	120676810	9060	9060	9060	9060	0
110	20240528	170200	120676810	9060	9060	9060	9060	0
111	20240528	170100	120676810	9060	9060	9060	9060	0
112	20240528	170000	120676810	9060	9060	9060	9060	0
113	20240528	165900	120676810	9060	9060	9060	9060	0
114	20240528	165800	120676810	9060	9060	9060	9060	0
115	20240528	165700	120676810	9060	9060	9060	9060	0
116	20240528	165600	120676810	9060	9060	9060	9060	0
117	20240528	165500	120676810	9060	9060	9060	9060	0
118	20240528	165400	120676810	9060	9060	9060	9060	0
119	20240528	165300	120676810	9060	9060	9060	9060	0
120	20240528	165200	120676810	9060	9060	9060	9060	0
121	20240528	165100	120676810	9060	9060	9060	9060	0
122	20240528	165000	120676810	9060	9060	9060	9060	646
123	20240528	164900	120676810	9060	9060	9060	9060	0
124	20240528	164800	120676810	9060	9060	9060	9060	0
125	20240528	164700	120676810	9060	9060	9060	9060	0
126	20240528	164600	120676810	9060	9060	9060	9060	0
127	20240528	164500	120676810	9060	9060	9060	9060	0
128	20240528	164400	120676810	9060	9060	9060	9060	0
129	20240528	164300	120676810	9060	9060	9060	9060	0
130	20240528	164200	120676810	9060	9060	9060	9060	0
131	20240528	164100	120676810	9060	9060	9060	9060	0
132	20240528	164000	120676810	9060	9060	9060	9060	0
133	20240528	163900	120676810	9060	9060	9060	9060	0
134	20240528	163800	120676810	9060	9060	9060	9060	0
135	20240528	163700	120676810	9060	9060	9060	9060	0
136	20240528	163600	120676810	9060	9060	9060	9060	0
137	20240528	163500	120676810	9060	9060	9060	9060	0
138	20240528	163400	120676810	9060	9060	9060	9060	0
139	20240528	163300	120676810	9060	9060	9060	9060	0
140	20240528	163200	120676810	9060	9060	9060	9060	0
141	20240528	163100	120676810	9060	9060	9060	9060	0
142	20240528	163000	120676810	9060	9060	9060	9060	0
143	20240528	162900	120676810	9060	9060	9060	9060	0
144	20240528	162800	120676810	9060	9060	9060	9060	0
145	20240528	162700	120676810	9060	9060	9060	9060	0
146	20240528	162600	120676810	9060	9060	9060	9060	0
147	20240528	162500	120676810	9060	9060	9060	9060	0
148	20240528	162400	120676810	9060	9060	9060	9060	0
149	20240528	162300	120676810	9060	9060	9060	9060	0
150	20240528	162200	120676810	9060	9060	9060	9060	0
151	20240528	162100	120676810	9060	9060	9060	9060	0
152	20240528	162000	120676810	9060	9060	9060	9060	646
153	20240528	161900	120676810	9060	9060	9060	9060	0
154	20240528	161800	120676810	9060	9060	9060	9060	0
155	20240528	161700	120676810	9060	9060	9060	9060	0
156	20240528	161600	120676810	9060	9060	9060	9060	0
157	20240528	161500	120676810	9060	9060	9060	9060	0
158	20240528	161400	120676810	9060	9060	9060	9060	0
159	20240528	161300	120676810	9060	9060	9060	9060	0
160	20240528	161200	120676810	9060	9060	9060	9060	0
161	20240528	161100	120676810	9060	9060	9060	9060	0
162	20240528	161000	120676810	9060	9060	9060	9060	0
163	20240528	160900	120676810	9060	9060	9060	9060	0
164	20240528	160800	120676810	9060	9060	9060	9060	0
165	20240528	160700	120676810	9060	9060	9060	9060	0
166	20240528	160600	120676810	9060	9060	9060	9060	0
167	20240528	160500	120676810	9060	9060	9060	9060	0
168	20240528	160400	120676810	9060	9060	9060	9060	0
169	20240528	160300	120676810	9060	9060	9060	9060	0
170	20240528	160200	120676810	9060	9060	9060	9060	0
171	20240528	160100	120676810	9060	9060	9060	9060	0
172	20240528	160000	120676810	9060	9060	9060	9060	0
173	20240528	155900	120676810	9060	9060	9060	9060	0
174	20240528	155800	120676810	9060	9060	9060	9060	0
175	20240528	155700	120676810	9060	9060	9060	9060	0
176	20240528	155600	120676810	9060	9060	9060	9060	0
177	20240528	155500	120676810	9060	9060	9060	9060	0
178	20240528	155400	120676810	9060	9060	9060	9060	0
179	20240528	155300	120676810	9060	9060	9060	9060	0
180	20240528	155200	120676810	9060	9060	9060	9060	0
181	20240528	155100	120676810	9060	9060	9060	9060	0
182	20240528	155000	120676810	9060	9060	9060	9060	646
183	20240528	154900	120676810	9060	9060	9060	9060	0
184	20240528	154800	120676810	9060	9060	9060	9060	0
185	20240528	154700	120676810	9060	9060	9060	9060	0
186	20240528	154600	120676810	9060	9060	9060	9060	0
187	20240528	154500	120676810	9060	9060	9060	9060	0
188	20240528	154400	120676810	9060	9060	9060	9060	0
189	20240528	154300	120676810	9060	9060	9060	9060	0
190	20240528	154200	120676810	9060	9060	9060	9060	0
191	20240528	154100	120676810	9060	9060	9060	9060	0
192	20240528	154000	120676810	9060	9060	9060	9060	0
193	20240528	153900	120676810	9060	9060	9060	9060	0
194	20240528	153800	120676810	9060	9060	9060	9060	0
195	20240528	153700	120676810	9060	9060	9060	9060	0
196	20240528	153600	120676810	9060	9060	9060	9060	0
197	20240528	153500	120676810	9060	9060	9060	9060	0
198	20240528	153400	120676810	9060	9060	9060	9060	0
199	20240528	153300	120676810	9060	9060	9060	9060	0
200	20240528	153200	120676810	9060	9060	9060	9060	0
201	20240528	153100	120676810	9060	9060	9060	9060	0
202	20240528	153000	120676810	9060	9060	9060	9060	646
203	20240528	152900	114824050	9030	9030	9030	9030	0
204	20240528	152800	114824050	9030	9030	9030	9030	0
205	20240528	152700	114824050	9030	9030	9030	9030	0
206	20240528	152600	114824050	9030	9030	9030	9030	0
207	20240528	152500	114824050	9030	9030	9030	9030	0
208	20240528	152400	114824050	9030	9030	9030	9030	0
209	20240528	152300	114824050	9030	9030	9030	9030	0
210	20240528	152200	114824050	9030	9030	9030	9030	0
211	20240528	152100	114824050	9030	9030	9030	9030	0
212	20240528	152000	114824050	9030	9030	9030	9030	0
213	20240528	151900	114824050	9030	9040	9040	9030	157
214	20240528	151800	113406330	9030	9030	9030	9030	15
215	20240528	151700	113270880	9040	9040	9040	9040	1
216	20240528	151600	113261840	9050	9050	9050	9030	16
217	20240528	151500	113117300	9050	9050	9050	9050	0
218	20240528	151400	113117300	9050	9050	9050	9050	1
219	20240528	151300	113108250	9040	9040	9040	9040	38
220	20240528	151200	112764730	9030	9030	9030	9030	108
221	20240528	151100	111789490	9030	9030	9030	9030	0
222	20240528	151000	111789490	9030	9060	9060	9030	612
223	20240528	150900	106260720	9060	9060	9060	9060	0
224	20240528	150800	106260720	9060	9060	9060	9060	0
225	20240528	150700	106260720	9060	9060	9060	9060	0
226	20240528	150600	106260720	9060	9060	9060	9060	0
227	20240528	150500	106260720	9060	9060	9060	9060	71
228	20240528	150400	105617460	9060	9060	9060	9060	1
229	20240528	150300	105608400	9060	9060	9060	9060	0
230	20240528	150200	105608400	9060	9060	9060	9060	0
231	20240528	150100	105608400	9060	9060	9060	9060	1
232	20240528	150000	105599340	9070	9070	9070	9070	0
233	20240528	145900	105599340	9070	9070	9070	9070	0
234	20240528	145800	105599340	9070	9070	9070	9070	0
235	20240528	145700	105599340	9070	9050	9070	9050	100
236	20240528	145600	104694210	9050	9050	9050	9050	0
237	20240528	145500	104694210	9050	9050	9050	9050	2
238	20240528	145400	104676110	9050	9050	9050	9050	0
239	20240528	145300	104676110	9050	9050	9050	9050	0
240	20240528	145200	104676110	9050	9050	9050	9050	0
241	20240528	145100	104676110	9050	9050	9050	9050	1
242	20240528	145000	104667060	9050	9050	9050	9050	0
243	20240528	144900	104667060	9050	9050	9050	9050	0
244	20240528	144800	104667060	9050	9050	9050	9050	0
245	20240528	144700	104667060	9050	9050	9050	9050	1
246	20240528	144600	104658010	9040	9040	9040	9040	0
247	20240528	144500	104658010	9040	9040	9040	9040	0
248	20240528	144400	104658010	9040	9040	9040	9040	265
249	20240528	144300	102262410	9030	9030	9030	9030	0
250	20240528	144200	102262410	9030	9030	9030	9030	0
251	20240528	144100	102262410	9030	9030	9030	9030	0
252	20240528	144000	102262410	9030	9030	9030	9030	0
253	20240528	143900	102262410	9030	9040	9040	9030	643
254	20240528	143800	96456110	9050	9050	9050	9050	0
255	20240528	143700	96456110	9050	9040	9050	9040	2
256	20240528	143600	96438020	9030	9030	9030	9030	4
257	20240528	143500	96401900	9030	9030	9030	9030	0
258	20240528	143400	96401900	9030	9040	9040	9030	11
259	20240528	143300	96302540	9050	9040	9050	9040	4
260	20240528	143200	96266370	9050	9050	9050	9050	0
261	20240528	143100	96266370	9050	9050	9050	9050	0
262	20240528	143000	96266370	9050	9050	9050	9050	0
263	20240528	142900	96266370	9050	9050	9050	9050	0
264	20240528	142800	96266370	9050	9030	9050	9030	2
265	20240528	142700	96248290	9030	9030	9030	9030	0
266	20240528	142600	96248290	9030	9030	9030	9030	3
267	20240528	142500	96221200	9030	9030	9030	9030	0
268	20240528	142400	96221200	9030	9030	9030	9030	0
269	20240528	142300	96221200	9030	9030	9030	9030	0
270	20240528	142200	96221200	9030	9030	9030	9030	5
271	20240528	142100	96176050	9040	9030	9040	9030	67
272	20240528	142000	95570420	9040	9030	9040	9030	6
273	20240528	141900	95516230	9030	9030	9030	9030	4
274	20240528	141800	95480110	9030	9030	9030	9030	0
275	20240528	141700	95480110	9030	9030	9030	9030	2
276	20240528	141600	95462050	9030	9030	9030	9030	148
277	20240528	141500	94125610	9030	9030	9030	9030	0
278	20240528	141400	94125610	9030	9030	9030	9030	0
279	20240528	141300	94125610	9030	9030	9030	9030	0
280	20240528	141200	94125610	9030	9040	9040	9030	6
281	20240528	141100	94071420	9030	9030	9030	9030	0
282	20240528	141000	94071420	9030	9030	9030	9030	110
283	20240528	140900	93078120	9030	9030	9030	9030	20
284	20240528	140800	92897520	9040	9040	9040	9040	14
285	20240528	140700	92770960	9040	9040	9040	9040	11
286	20240528	140600	92671520	9040	9040	9040	9040	11
287	20240528	140500	92572080	9030	9030	9030	9030	0
288	20240528	140400	92572080	9030	9030	9030	9030	0
289	20240528	140300	92572080	9030	9030	9030	9030	0
290	20240528	140200	92572080	9030	9030	9030	9030	216
291	20240528	140100	90621600	9040	9040	9040	9040	0
292	20240528	140000	90621600	9040	9040	9040	9040	0
293	20240528	135900	90621600	9040	9040	9040	9040	2
294	20240528	135800	90603520	9040	9040	9040	9040	5
295	20240528	135700	90558320	9050	9050	9050	9050	1
296	20240528	135600	90549270	9030	9030	9030	9030	0
297	20240528	135500	90549270	9030	9030	9030	9030	0
298	20240528	135400	90549270	9030	9030	9030	9030	0
299	20240528	135300	90549270	9030	9040	9040	9030	12
300	20240528	135200	90440800	9050	9050	9050	9050	0
301	20240528	135100	90440800	9050	9050	9050	9050	0
302	20240528	135000	90440800	9050	9050	9050	9050	10
303	20240528	134900	90350300	9050	9050	9050	9050	1
304	20240528	134800	90341250	9050	9050	9050	9050	0
305	20240528	134700	90341250	9050	9060	9060	9050	2
306	20240528	134600	90323140	9060	9060	9060	9060	1
307	20240528	134500	90314080	9030	9030	9030	9030	52
308	20240528	134400	89844520	9030	9030	9030	9030	0
309	20240528	134300	89844520	9030	9040	9040	9030	44
310	20240528	134200	89447100	9020	9020	9020	9020	0
311	20240528	134100	89447100	9020	9020	9020	9020	0
312	20240528	134000	89447100	9020	9020	9020	9020	0
313	20240528	133900	89447100	9020	9030	9030	9020	568
314	20240528	133800	84319210	9040	9040	9040	9040	28
315	20240528	133700	84066090	9040	9040	9040	9040	0
316	20240528	133600	84066090	9040	9060	9060	9040	3
317	20240528	133500	84038940	9070	9070	9070	9070	0
318	20240528	133400	84038940	9070	9070	9070	9070	3
319	20240528	133300	84011730	9060	9060	9060	9060	0
320	20240528	133200	84011730	9060	9060	9060	9060	0
321	20240528	133100	84011730	9060	9060	9060	9060	88
322	20240528	133000	83214450	9060	9060	9060	9060	0
323	20240528	132900	83214450	9060	9060	9060	9060	0
324	20240528	132800	83214450	9060	9060	9060	9060	3
325	20240528	132700	83187270	9030	9030	9030	9030	133
326	20240528	132600	81986280	9060	9060	9060	9060	1
327	20240528	132500	81977220	9040	9040	9040	9040	0
328	20240528	132400	81977220	9040	9040	9040	9040	0
329	20240528	132300	81977220	9040	9040	9040	9040	0
330	20240528	132200	81977220	9040	9040	9040	9040	2
331	20240528	132100	81959140	9030	9060	9060	9030	26
332	20240528	132000	81724330	9060	9060	9060	9060	2
333	20240528	131900	81706210	9030	9030	9030	9030	0
334	20240528	131800	81706210	9030	9030	9030	9030	0
335	20240528	131700	81706210	9030	9030	9030	9030	0
336	20240528	131600	81706210	9030	9030	9030	9030	0
337	20240528	131500	81706210	9030	9030	9030	9030	0
338	20240528	131400	81706210	9030	9030	9030	9030	0
339	20240528	131300	81706210	9030	9030	9030	9030	0
340	20240528	131200	81706210	9030	9030	9030	9030	0
341	20240528	131100	81706210	9030	9070	9070	9030	149
342	20240528	131000	80360700	9020	9030	9040	9020	1041
343	20240528	130900	70960700	9070	9070	9070	9070	0
344	20240528	130800	70960700	9070	9070	9070	9070	0
345	20240528	130700	70960700	9070	9070	9070	9070	13
346	20240528	130600	70842790	9030	9030	9030	9030	0
347	20240528	130500	70842790	9030	9030	9030	9030	0
348	20240528	130400	70842790	9030	9030	9030	9030	5
349	20240528	130300	70797640	9040	9040	9040	9040	0
350	20240528	130200	70797640	9040	9040	9040	9040	20
351	20240528	130100	70616840	9040	9040	9040	9040	20
352	20240528	130000	70436040	9040	9030	9040	9030	23
353	20240528	125900	70228270	9040	9040	9040	9040	31
354	20240528	125800	69948030	9040	9040	9040	9040	24
355	20240528	125700	69731070	9030	9030	9030	9030	0
356	20240528	125600	69731070	9030	9030	9030	9030	50
357	20240528	125500	69279570	9070	9070	9070	9070	0
358	20240528	125400	69279570	9070	9070	9070	9070	0
359	20240528	125300	69279570	9070	9040	9070	9040	10
360	20240528	125200	69189140	9030	9030	9030	9030	0
361	20240528	125100	69189140	9030	9030	9030	9030	0
362	20240528	125000	69189140	9030	9030	9030	9030	0
363	20240528	124900	69189140	9030	9030	9030	9030	0
364	20240528	124800	69189140	9030	9070	9070	9030	4
365	20240528	124700	69152930	9040	9040	9040	9040	0
366	20240528	124600	69152930	9040	9040	9040	9040	0
367	20240528	124500	69152930	9040	9040	9040	9040	9
368	20240528	124400	69071570	9030	9040	9040	9030	22
369	20240528	124300	68872700	9030	9030	9030	9030	0
370	20240528	124200	68872700	9030	9040	9040	9030	11
371	20240528	124100	68773270	9030	9030	9030	9030	0
372	20240528	124000	68773270	9030	9030	9030	9030	0
373	20240528	123900	68773270	9030	9030	9030	9030	0
374	20240528	123800	68773270	9030	9040	9040	9030	181
375	20240528	123700	67138540	9030	9030	9030	9030	0
376	20240528	123600	67138540	9030	9030	9030	9030	0
377	20240528	123500	67138540	9030	9030	9030	9030	0
378	20240528	123400	67138540	9030	9030	9030	9030	2
379	20240528	123300	67120480	9040	9040	9040	9040	20
380	20240528	123200	66939680	9040	9040	9040	9040	5
381	20240528	123100	66894480	9040	9040	9040	9040	102
382	20240528	123000	65972400	9040	9040	9040	9040	0
383	20240528	122900	65972400	9040	9040	9040	9040	141
384	20240528	122800	64697760	9040	9040	9040	9040	0
385	20240528	122700	64697760	9040	9040	9040	9040	0
386	20240528	122600	64697760	9040	9040	9040	9040	0
387	20240528	122500	64697760	9040	9040	9040	9040	0
388	20240528	122400	64697760	9040	9040	9040	9040	0
389	20240528	122300	64697760	9040	9040	9040	9040	0
390	20240528	122200	64697760	9040	9040	9040	9040	0
391	20240528	122100	64697760	9040	9040	9040	9040	0
392	20240528	122000	64697760	9040	9060	9060	9040	100
393	20240528	121900	63793310	9070	9070	9070	9070	0
394	20240528	121800	63793310	9070	9070	9070	9070	0
395	20240528	121700	63793310	9070	9070	9070	9070	0
396	20240528	121600	63793310	9070	9070	9070	9070	0
397	20240528	121500	63793310	9070	9070	9070	9070	0
398	20240528	121400	63793310	9070	9070	9070	9070	0
399	20240528	121300	63793310	9070	9070	9070	9070	0
400	20240528	121200	63793310	9070	9070	9070	9070	0
401	20240528	121100	63793310	9070	9070	9070	9070	0
402	20240528	121000	63793310	9070	9070	9070	9070	0
403	20240528	120900	63793310	9070	9070	9070	9070	37
404	20240528	120800	63457720	9050	9050	9050	9050	0
405	20240528	120700	63457720	9050	9050	9050	9050	50
406	20240528	120600	63005220	9060	9060	9060	9060	1
407	20240528	120500	62996160	9070	9070	9070	9070	1
408	20240528	120400	62987090	9070	9070	9070	9070	1
409	20240528	120300	62978020	9040	9040	9040	9040	0
410	20240528	120200	62978020	9040	9040	9040	9040	0
411	20240528	120100	62978020	9040	9040	9040	9040	0
412	20240528	120000	62978020	9040	9040	9040	9040	0
413	20240528	115900	62978020	9040	9040	9040	9040	0
414	20240528	115800	62978020	9040	9040	9040	9040	70
415	20240528	115700	62345220	9040	9040	9040	9040	65
416	20240528	115600	61757620	9050	9070	9070	9050	104
417	20240528	115500	60816390	9080	9080	9080	9080	0
418	20240528	115400	60816390	9080	9080	9080	9080	0
419	20240528	115300	60816390	9080	9080	9080	9080	0
420	20240528	115200	60816390	9080	9080	9080	9080	1
421	20240528	115100	60807310	9080	9080	9080	9080	0
422	20240528	115000	60807310	9080	9080	9080	9080	0
423	20240528	114900	60807310	9080	9080	9080	9080	0
424	20240528	114800	60807310	9080	9080	9080	9080	0
425	20240528	114700	60807310	9080	9080	9080	9080	45
426	20240528	114600	60398710	9080	9080	9080	9080	0
427	20240528	114500	60398710	9080	9080	9080	9080	1
428	20240528	114400	60389630	9040	9040	9040	9040	0
429	20240528	114300	60389630	9040	9040	9040	9040	0
430	20240528	114200	60389630	9040	9040	9040	9040	0
431	20240528	114100	60389630	9040	9040	9040	9040	0
432	20240528	114000	60389630	9040	9040	9040	9040	0
433	20240528	113900	60389630	9040	9040	9040	9040	0
434	20240528	113800	60389630	9040	9040	9040	9040	34
435	20240528	113700	60082270	9040	9050	9050	9040	263
436	20240528	113600	57704740	9040	9040	9040	9040	0
437	20240528	113500	57704740	9040	9040	9040	9040	0
438	20240528	113400	57704740	9040	9060	9060	9040	1331
439	20240528	113300	45655890	9060	9060	9060	9060	0
440	20240528	113200	45655890	9060	9060	9060	9060	0
441	20240528	113100	45655890	9060	9060	9060	9060	0
442	20240528	113000	45655890	9060	9060	9060	9060	0
443	20240528	112900	45655890	9060	9060	9060	9060	0
444	20240528	112800	45655890	9060	9060	9060	9060	139
445	20240528	112700	44396550	9060	9060	9060	9060	0
446	20240528	112600	44396550	9060	9060	9060	9060	0
447	20240528	112500	44396550	9060	9060	9060	9060	0
448	20240528	112400	44396550	9060	9060	9060	9060	0
449	20240528	112300	44396550	9060	9060	9060	9060	0
450	20240528	112200	44396550	9060	9060	9060	9060	201
451	20240528	112100	42575490	9060	9060	9060	9060	0
452	20240528	112000	42575490	9060	9060	9060	9060	0
453	20240528	111900	42575490	9060	9060	9060	9060	0
454	20240528	111800	42575490	9060	9060	9060	9060	0
455	20240528	111700	42575490	9060	9060	9060	9060	0
456	20240528	111600	42575490	9060	9060	9060	9060	0
457	20240528	111500	42575490	9060	9060	9060	9060	324
458	20240528	111400	39640050	9090	9090	9090	9090	0
459	20240528	111300	39640050	9090	9090	9090	9090	0
460	20240528	111200	39640050	9090	9090	9090	9090	0
461	20240528	111100	39640050	9090	9090	9090	9090	0
462	20240528	111000	39640050	9090	9090	9090	9090	0
463	20240528	110900	39640050	9090	9090	9090	9090	0
464	20240528	110800	39640050	9090	9090	9090	9090	10
465	20240528	110700	39549150	9090	9090	9090	9090	0
466	20240528	110600	39549150	9090	9090	9090	9090	1
467	20240528	110500	39540060	9090	9090	9090	9090	110
468	20240528	110400	38540160	9070	9070	9070	9070	29
469	20240528	110300	38277130	9070	9070	9070	9070	1
470	20240528	110200	38268060	9060	9060	9060	9060	500
471	20240528	110100	33738060	9070	9070	9070	9070	0
472	20240528	110000	33738060	9070	9070	9070	9070	0
473	20240528	105900	33738060	9070	9070	9070	9070	0
474	20240528	105800	33738060	9070	9070	9070	9070	0
475	20240528	105700	33738060	9070	9070	9070	9070	0
476	20240528	105600	33738060	9070	9070	9070	9070	5
477	20240528	105500	33692710	9070	9070	9070	9070	0
478	20240528	105400	33692710	9070	9070	9070	9070	0
479	20240528	105300	33692710	9070	9070	9070	9070	1
480	20240528	105200	33683640	9070	9070	9070	9070	1
481	20240528	105100	33674570	9070	9070	9070	9070	8
482	20240528	105000	33602010	9070	9070	9070	9070	0
483	20240528	104900	33602010	9070	9070	9070	9070	0
484	20240528	104800	33602010	9070	9070	9070	9070	0
485	20240528	104700	33602010	9070	9070	9070	9070	0
486	20240528	104600	33602010	9070	9070	9070	9070	1
487	20240528	104500	33592940	9070	9070	9070	9070	0
488	20240528	104400	33592940	9070	9070	9070	9070	300
489	20240528	104300	30871940	9070	9070	9070	9070	0
490	20240528	104200	30871940	9070	9070	9070	9070	0
491	20240528	104100	30871940	9070	9070	9070	9070	0
492	20240528	104000	30871940	9070	9070	9070	9070	0
493	20240528	103900	30871940	9070	9070	9070	9070	0
494	20240528	103800	30871940	9070	9070	9070	9070	0
495	20240528	103700	30871940	9070	9070	9070	9070	1
496	20240528	103600	30862870	9060	9060	9060	9060	0
497	20240528	103500	30862870	9060	9060	9060	9060	24
498	20240528	103400	30645430	9060	9060	9060	9060	0
499	20240528	103300	30645430	9060	9060	9060	9060	141
500	20240528	103200	29367970	9060	9060	9060	9060	70
501	20240528	103100	28733770	9050	9050	9050	9050	0
502	20240528	103000	28733770	9050	9050	9050	9050	0
503	20240528	102900	28733770	9050	9050	9050	9050	0
504	20240528	102800	28733770	9050	9050	9050	9050	0
505	20240528	102700	28733770	9050	9050	9050	9050	0
506	20240528	102600	28733770	9050	9050	9050	9050	0
507	20240528	102500	28733770	9050	9050	9050	9050	0
508	20240528	102400	28733770	9050	9050	9050	9050	0
509	20240528	102300	28733770	9050	9050	9050	9050	0
510	20240528	102200	28733770	9050	9050	9050	9050	0
511	20240528	102100	28733770	9050	9050	9050	9050	0
512	20240528	102000	28733770	9050	9050	9050	9050	0
513	20240528	101900	28733770	9050	9050	9050	9050	87
514	20240528	101800	27946420	9050	9050	9050	9050	100
515	20240528	101700	27041420	9050	9050	9050	9050	0
516	20240528	101600	27041420	9050	9050	9050	9050	0
517	20240528	101500	27041420	9050	9040	9050	9040	101
518	20240528	101400	26127380	9050	9050	9050	9050	0
519	20240528	101300	26127380	9050	9050	9050	9050	1
520	20240528	101200	26118330	9050	9060	9060	9050	397
521	20240528	101100	22525470	9060	9060	9060	9060	10
522	20240528	101000	22434870	9060	9060	9060	9060	2
523	20240528	100900	22416750	9060	9060	9060	9060	224
524	20240528	100800	20387310	9070	9070	9070	9070	0
525	20240528	100700	20387310	9070	9070	9070	9070	1
526	20240528	100600	20378240	9070	9070	9070	9070	84
527	20240528	100500	19616360	9070	9070	9070	9070	0
528	20240528	100400	19616360	9070	9080	9080	9070	520
529	20240528	100300	14899760	9090	9090	9090	9090	0
530	20240528	100200	14899760	9090	9090	9090	9090	0
531	20240528	100100	14899760	9090	9090	9090	9090	0
532	20240528	100000	14899760	9090	9090	9090	9090	0
533	20240528	095900	14899760	9090	9090	9090	9090	0
534	20240528	095800	14899760	9090	9090	9090	9090	0
535	20240528	095700	14899760	9090	9090	9090	9090	2
536	20240528	095600	14881580	9070	9070	9070	9070	0
537	20240528	095500	14881580	9070	9070	9070	9070	88
538	20240528	095400	14083420	9090	9070	9090	9070	6
539	20240528	095300	14028910	9080	9080	9080	9080	1
540	20240528	095200	14019830	9080	9080	9080	9080	0
541	20240528	095100	14019830	9080	9080	9080	9080	0
542	20240528	095000	14019830	9080	9080	9080	9080	0
543	20240528	094900	14019830	9080	9090	9090	9080	40
544	20240528	094800	13656530	9090	9090	9090	9090	5
545	20240528	094700	13611080	9070	9100	9100	9070	12
546	20240528	094600	13502210	9100	9100	9100	9100	50
547	20240528	094500	13047210	9100	9100	9100	9100	0
548	20240528	094400	13047210	9100	9100	9100	9100	0
549	20240528	094300	13047210	9100	9100	9100	9100	0
550	20240528	094200	13047210	9100	9100	9100	9100	0
551	20240528	094100	13047210	9100	9100	9100	9100	0
552	20240528	094000	13047210	9100	9100	9100	9100	0
553	20240528	093900	13047210	9100	9100	9100	9100	0
554	20240528	093800	13047210	9100	9100	9100	9100	0
555	20240528	093700	13047210	9100	9100	9100	9100	0
556	20240528	093600	13047210	9100	9100	9100	9100	0
557	20240528	093500	13047210	9100	9100	9100	9100	0
558	20240528	093400	13047210	9100	9100	9100	9100	1
559	20240528	093300	13038110	9050	9050	9050	9050	0
560	20240528	093200	13038110	9050	9050	9050	9050	0
561	20240528	093100	13038110	9050	9050	9050	9050	0
562	20240528	093000	13038110	9050	9050	9050	9050	0
563	20240528	092900	13038110	9050	9050	9050	9050	0
564	20240528	092800	13038110	9050	9050	9050	9050	0
565	20240528	092700	13038110	9050	9060	9060	9050	343
566	20240528	092600	9932950	9050	9050	9050	9050	0
567	20240528	092500	9932950	9050	9050	9050	9050	0
568	20240528	092400	9932950	9050	9070	9070	9050	35
569	20240528	092300	9615880	9070	9070	9070	9070	0
570	20240528	092200	9615880	9070	9070	9070	9070	0
571	20240528	092100	9615880	9070	9070	9070	9070	21
572	20240528	092000	9425410	9070	9070	9070	9070	0
573	20240528	091900	9425410	9070	9070	9070	9070	0
574	20240528	091800	9425410	9070	9070	9070	9070	0
575	20240528	091700	9425410	9070	9070	9070	9070	121
576	20240528	091600	8327940	9070	9070	9070	9070	0
577	20240528	091500	8327940	9070	9070	9070	9070	133
578	20240528	091400	7121630	9070	9070	9070	9070	34
579	20240528	091300	6813250	9070	9070	9070	9070	0
580	20240528	091200	6813250	9070	9070	9070	9070	0
581	20240528	091100	6813250	9070	9070	9070	9070	503
582	20240528	091000	2251040	9070	9070	9070	9070	0
583	20240528	090900	2251040	9070	9070	9070	9070	0
584	20240528	090800	2251040	9070	9070	9070	9070	0
585	20240528	090700	2251040	9070	9080	9080	9070	115
586	20240528	090600	1207810	9130	9130	9130	9130	0
587	20240528	090500	1207810	9130	9130	9130	9130	3
588	20240528	090400	1180420	9130	9130	9130	9130	8
589	20240528	090300	1107380	9070	9070	9070	9070	0
590	20240528	090200	1107380	9070	9070	9070	9070	0
591	20240528	090100	1107380	9070	9070	9070	9070	12
592	20240528	090000	998540	9130	9070	9130	9070	110