KissMeData/007860/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	185100	556583190	9150	9150	9150	9150	1523
3	20240531	185000	556583190	9150	9150	9150	9150	0
4	20240531	184900	556583190	9150	9150	9150	9150	0
5	20240531	184800	556583190	9150	9150	9150	9150	0
6	20240531	184700	556583190	9150	9150	9150	9150	0
7	20240531	184600	556583190	9150	9150	9150	9150	0
8	20240531	184500	556583190	9150	9150	9150	9150	0
9	20240531	184400	556583190	9150	9150	9150	9150	0
10	20240531	184300	556583190	9150	9150	9150	9150	0
11	20240531	184200	556583190	9150	9150	9150	9150	0
12	20240531	184100	556583190	9150	9150	9150	9150	0
13	20240531	184000	556583190	9150	9150	9150	9150	0
14	20240531	183900	556583190	9150	9150	9150	9150	0
15	20240531	183800	556583190	9150	9150	9150	9150	0
16	20240531	183700	556583190	9150	9150	9150	9150	0
17	20240531	183600	556583190	9150	9150	9150	9150	0
18	20240531	183500	556583190	9150	9150	9150	9150	0
19	20240531	183400	556583190	9150	9150	9150	9150	0
20	20240531	183300	556583190	9150	9150	9150	9150	0
21	20240531	183200	556583190	9150	9150	9150	9150	0
22	20240531	183100	556583190	9150	9150	9150	9150	0
23	20240531	183000	556583190	9150	9150	9150	9150	0
24	20240531	182900	556583190	9150	9150	9150	9150	0
25	20240531	182800	556583190	9150	9150	9150	9150	0
26	20240531	182700	556583190	9150	9150	9150	9150	0
27	20240531	182600	556583190	9150	9150	9150	9150	0
28	20240531	182500	556583190	9150	9150	9150	9150	0
29	20240531	182400	556583190	9150	9150	9150	9150	0
30	20240531	182300	556583190	9150	9150	9150	9150	0
31	20240531	182200	556583190	9150	9150	9150	9150	0
32	20240531	182100	556583190	9150	9150	9150	9150	1523
33	20240531	182000	556583190	9150	9150	9150	9150	0
34	20240531	181900	556583190	9150	9150	9150	9150	0
35	20240531	181800	556583190	9150	9150	9150	9150	0
36	20240531	181700	556583190	9150	9150	9150	9150	0
37	20240531	181600	556583190	9150	9150	9150	9150	0
38	20240531	181500	556583190	9150	9150	9150	9150	0
39	20240531	181400	556583190	9150	9150	9150	9150	0
40	20240531	181300	556583190	9150	9150	9150	9150	0
41	20240531	181200	556583190	9150	9150	9150	9150	0
42	20240531	181100	556583190	9150	9150	9150	9150	0
43	20240531	181000	556583190	9150	9150	9150	9150	0
44	20240531	180900	556583190	9150	9150	9150	9150	0
45	20240531	180800	556583190	9150	9150	9150	9150	0
46	20240531	180700	556583190	9150	9150	9150	9150	0
47	20240531	180600	556583190	9150	9150	9150	9150	0
48	20240531	180500	556583190	9150	9150	9150	9150	0
49	20240531	180400	556583190	9150	9150	9150	9150	0
50	20240531	180300	556583190	9150	9150	9150	9150	0
51	20240531	180200	556583190	9150	9150	9150	9150	0
52	20240531	180100	556583190	9150	9150	9150	9150	0
53	20240531	180000	556583190	9150	9150	9150	9150	0
54	20240531	175900	556583190	9150	9150	9150	9150	0
55	20240531	175800	556583190	9150	9150	9150	9150	0
56	20240531	175700	556583190	9150	9150	9150	9150	0
57	20240531	175600	556583190	9150	9150	9150	9150	0
58	20240531	175500	556583190	9150	9150	9150	9150	0
59	20240531	175400	556583190	9150	9150	9150	9150	0
60	20240531	175300	556583190	9150	9150	9150	9150	0
61	20240531	175200	556583190	9150	9150	9150	9150	0
62	20240531	175100	556583190	9150	9150	9150	9150	1523
63	20240531	175000	556583190	9150	9150	9150	9150	0
64	20240531	174900	556583190	9150	9150	9150	9150	0
65	20240531	174800	556583190	9150	9150	9150	9150	0
66	20240531	174700	556583190	9150	9150	9150	9150	0
67	20240531	174600	556583190	9150	9150	9150	9150	0
68	20240531	174500	556583190	9150	9150	9150	9150	0
69	20240531	174400	556583190	9150	9150	9150	9150	0
70	20240531	174300	556583190	9150	9150	9150	9150	0
71	20240531	174200	556583190	9150	9150	9150	9150	0
72	20240531	174100	556583190	9150	9150	9150	9150	0
73	20240531	174000	556583190	9150	9150	9150	9150	0
74	20240531	173900	556583190	9150	9150	9150	9150	0
75	20240531	173800	556583190	9150	9150	9150	9150	0
76	20240531	173700	556583190	9150	9150	9150	9150	0
77	20240531	173600	556583190	9150	9150	9150	9150	0
78	20240531	173500	556583190	9150	9150	9150	9150	0
79	20240531	173400	556583190	9150	9150	9150	9150	0
80	20240531	173300	556583190	9150	9150	9150	9150	0
81	20240531	173200	556583190	9150	9150	9150	9150	0
82	20240531	173100	556583190	9150	9150	9150	9150	0
83	20240531	173000	556583190	9150	9150	9150	9150	0
84	20240531	172900	556583190	9150	9150	9150	9150	0
85	20240531	172800	556583190	9150	9150	9150	9150	0
86	20240531	172700	556583190	9150	9150	9150	9150	0
87	20240531	172600	556583190	9150	9150	9150	9150	0
88	20240531	172500	556583190	9150	9150	9150	9150	0
89	20240531	172400	556583190	9150	9150	9150	9150	0
90	20240531	172300	556583190	9150	9150	9150	9150	0
91	20240531	172200	556583190	9150	9150	9150	9150	0
92	20240531	172100	556583190	9150	9150	9150	9150	1523
93	20240531	172000	556583190	9150	9150	9150	9150	0
94	20240531	171900	556583190	9150	9150	9150	9150	0
95	20240531	171800	556583190	9150	9150	9150	9150	0
96	20240531	171700	556583190	9150	9150	9150	9150	0
97	20240531	171600	556583190	9150	9150	9150	9150	0
98	20240531	171500	556583190	9150	9150	9150	9150	0
99	20240531	171400	556583190	9150	9150	9150	9150	0
100	20240531	171300	556583190	9150	9150	9150	9150	0
101	20240531	171200	556583190	9150	9150	9150	9150	0
102	20240531	171100	556583190	9150	9150	9150	9150	0
103	20240531	171000	556583190	9150	9150	9150	9150	0
104	20240531	170900	556583190	9150	9150	9150	9150	0
105	20240531	170800	556583190	9150	9150	9150	9150	0
106	20240531	170700	556583190	9150	9150	9150	9150	0
107	20240531	170600	556583190	9150	9150	9150	9150	0
108	20240531	170500	556583190	9150	9150	9150	9150	0
109	20240531	170400	556583190	9150	9150	9150	9150	0
110	20240531	170300	556583190	9150	9150	9150	9150	0
111	20240531	170200	556583190	9150	9150	9150	9150	0
112	20240531	170100	556583190	9150	9150	9150	9150	0
113	20240531	170000	556583190	9150	9150	9150	9150	0
114	20240531	165900	556583190	9150	9150	9150	9150	0
115	20240531	165800	556583190	9150	9150	9150	9150	0
116	20240531	165700	556583190	9150	9150	9150	9150	0
117	20240531	165600	556583190	9150	9150	9150	9150	0
118	20240531	165500	556583190	9150	9150	9150	9150	0
119	20240531	165400	556583190	9150	9150	9150	9150	0
120	20240531	165300	556583190	9150	9150	9150	9150	0
121	20240531	165200	556583190	9150	9150	9150	9150	0
122	20240531	165100	556583190	9150	9150	9150	9150	1523
123	20240531	165000	556583190	9150	9150	9150	9150	0
124	20240531	164900	556583190	9150	9150	9150	9150	0
125	20240531	164800	556583190	9150	9150	9150	9150	0
126	20240531	164700	556583190	9150	9150	9150	9150	0
127	20240531	164600	556583190	9150	9150	9150	9150	0
128	20240531	164500	556583190	9150	9150	9150	9150	0
129	20240531	164400	556583190	9150	9150	9150	9150	0
130	20240531	164300	556583190	9150	9150	9150	9150	0
131	20240531	164200	556583190	9150	9150	9150	9150	0
132	20240531	164100	556583190	9150	9150	9150	9150	0
133	20240531	164000	556583190	9150	9150	9150	9150	0
134	20240531	163900	556583190	9150	9150	9150	9150	0
135	20240531	163800	556583190	9150	9150	9150	9150	0
136	20240531	163700	556583190	9150	9150	9150	9150	0
137	20240531	163600	556583190	9150	9150	9150	9150	0
138	20240531	163500	556583190	9150	9150	9150	9150	0
139	20240531	163400	556583190	9150	9150	9150	9150	0
140	20240531	163300	556583190	9150	9150	9150	9150	0
141	20240531	163200	556583190	9150	9150	9150	9150	0
142	20240531	163100	556583190	9150	9150	9150	9150	0
143	20240531	163000	556583190	9150	9150	9150	9150	0
144	20240531	162900	556583190	9150	9150	9150	9150	0
145	20240531	162800	556583190	9150	9150	9150	9150	0
146	20240531	162700	556583190	9150	9150	9150	9150	0
147	20240531	162600	556583190	9150	9150	9150	9150	0
148	20240531	162500	556583190	9150	9150	9150	9150	0
149	20240531	162400	556583190	9150	9150	9150	9150	0
150	20240531	162300	556583190	9150	9150	9150	9150	0
151	20240531	162200	556583190	9150	9150	9150	9150	0
152	20240531	162100	556583190	9150	9150	9150	9150	1523
153	20240531	162000	556583190	9150	9150	9150	9150	0
154	20240531	161900	556583190	9150	9150	9150	9150	0
155	20240531	161800	556583190	9150	9150	9150	9150	0
156	20240531	161700	556583190	9150	9150	9150	9150	0
157	20240531	161600	556583190	9150	9150	9150	9150	0
158	20240531	161500	556583190	9150	9150	9150	9150	0
159	20240531	161400	556583190	9150	9150	9150	9150	0
160	20240531	161300	556583190	9150	9150	9150	9150	0
161	20240531	161200	556583190	9150	9150	9150	9150	0
162	20240531	161100	556583190	9150	9150	9150	9150	0
163	20240531	161000	556583190	9150	9150	9150	9150	0
164	20240531	160900	556583190	9150	9150	9150	9150	0
165	20240531	160800	556583190	9150	9150	9150	9150	0
166	20240531	160700	556583190	9150	9150	9150	9150	0
167	20240531	160600	556583190	9150	9150	9150	9150	0
168	20240531	160500	556583190	9150	9150	9150	9150	0
169	20240531	160400	556583190	9150	9150	9150	9150	0
170	20240531	160300	556583190	9150	9150	9150	9150	0
171	20240531	160200	556583190	9150	9150	9150	9150	0
172	20240531	160100	556583190	9150	9150	9150	9150	0
173	20240531	160000	556583190	9150	9150	9150	9150	0
174	20240531	155900	556583190	9150	9150	9150	9150	0
175	20240531	155800	556583190	9150	9150	9150	9150	0
176	20240531	155700	556583190	9150	9150	9150	9150	0
177	20240531	155600	556583190	9150	9150	9150	9150	0
178	20240531	155500	556583190	9150	9150	9150	9150	0
179	20240531	155400	556583190	9150	9150	9150	9150	0
180	20240531	155300	556583190	9150	9150	9150	9150	0
181	20240531	155200	556583190	9150	9150	9150	9150	0
182	20240531	155100	556583190	9150	9150	9150	9150	1523
183	20240531	155000	556583190	9150	9150	9150	9150	0
184	20240531	154900	556583190	9150	9150	9150	9150	0
185	20240531	154800	556583190	9150	9150	9150	9150	0
186	20240531	154700	556583190	9150	9150	9150	9150	0
187	20240531	154600	556583190	9150	9150	9150	9150	0
188	20240531	154500	556583190	9150	9150	9150	9150	0
189	20240531	154400	556583190	9150	9150	9150	9150	0
190	20240531	154300	556583190	9150	9150	9150	9150	0
191	20240531	154200	556583190	9150	9150	9150	9150	0
192	20240531	154100	556583190	9150	9150	9150	9150	0
193	20240531	154000	556583190	9150	9150	9150	9150	0
194	20240531	153900	556583190	9150	9150	9150	9150	0
195	20240531	153800	556583190	9150	9150	9150	9150	0
196	20240531	153700	556583190	9150	9150	9150	9150	0
197	20240531	153600	556583190	9150	9150	9150	9150	0
198	20240531	153500	556583190	9150	9150	9150	9150	0
199	20240531	153400	556583190	9150	9150	9150	9150	0
200	20240531	153300	556583190	9150	9150	9150	9150	0
201	20240531	153200	556583190	9150	9150	9150	9150	0
202	20240531	153100	556583190	9150	9150	9150	9150	0
203	20240531	153000	556583190	9150	9150	9150	9150	1523
204	20240531	152900	542647740	9180	9180	9180	9180	0
205	20240531	152800	542647740	9180	9180	9180	9180	0
206	20240531	152700	542647740	9180	9180	9180	9180	0
207	20240531	152600	542647740	9180	9180	9180	9180	0
208	20240531	152500	542647740	9180	9180	9180	9180	0
209	20240531	152400	542647740	9180	9180	9180	9180	0
210	20240531	152300	542647740	9180	9180	9180	9180	0
211	20240531	152200	542647740	9180	9180	9180	9180	0
212	20240531	152100	542647740	9180	9180	9180	9180	0
213	20240531	152000	542647740	9180	9180	9180	9180	0
214	20240531	151900	542647740	9180	9180	9180	9160	258
215	20240531	151800	540284100	9180	9170	9180	9170	675
216	20240531	151700	534091960	9180	9180	9180	9180	30
217	20240531	151600	533816560	9190	9190	9190	9160	24
218	20240531	151500	533596270	9170	9160	9170	9160	176
219	20240531	151400	531983610	9180	9180	9180	9180	0
220	20240531	151300	531983610	9180	9180	9180	9180	0
221	20240531	151200	531983610	9180	9160	9180	9160	101
222	20240531	151100	531058430	9190	9190	9190	9190	0
223	20240531	151000	531058430	9190	9170	9190	9170	149
224	20240531	150900	529692080	9190	9190	9190	9190	0
225	20240531	150800	529692080	9190	9190	9190	9190	16
226	20240531	150700	529545040	9170	9170	9170	9170	1
227	20240531	150600	529535870	9190	9190	9190	9190	11
228	20240531	150500	529434780	9190	9170	9190	9170	2
229	20240531	150400	529416420	9190	9190	9190	9190	50
230	20240531	150300	528956920	9190	9170	9190	9170	9
231	20240531	150200	528874230	9190	9190	9190	9190	11
232	20240531	150100	528773140	9190	9170	9190	9170	168
233	20240531	150000	527232560	9190	9190	9190	9150	409
234	20240531	145900	523473890	9190	9180	9190	9180	20
235	20240531	145800	523290280	9180	9150	9180	9150	249
236	20240531	145700	521010400	9180	9190	9190	9180	31
237	20240531	145600	520725810	9160	9160	9160	9150	704
238	20240531	145500	514277270	9190	9170	9190	9160	406
239	20240531	145400	510558240	9190	9190	9190	9190	1
240	20240531	145300	510549050	9180	9180	9190	9180	367
241	20240531	145200	507179980	9190	9190	9190	9190	1
242	20240531	145100	507170790	9180	9180	9180	9180	77
243	20240531	145000	506463930	9160	9160	9160	9160	1
244	20240531	144900	506454770	9180	9180	9180	9180	0
245	20240531	144800	506454770	9180	9160	9180	9160	3
246	20240531	144700	506427250	9180	9180	9180	9180	2
247	20240531	144600	506408890	9190	9150	9190	9150	2
248	20240531	144500	506390550	9190	9190	9190	9190	0
249	20240531	144400	506390550	9190	9180	9190	9180	100
250	20240531	144300	505472540	9180	9180	9180	9180	12
251	20240531	144200	505362380	9150	9150	9150	9150	99
252	20240531	144100	504456530	9180	9150	9180	9150	5
253	20240531	144000	504410660	9180	9180	9180	9180	0
254	20240531	143900	504410660	9180	9180	9180	9180	1
255	20240531	143800	504401480	9180	9180	9180	9180	3
256	20240531	143700	504373940	9180	9140	9180	9140	501
257	20240531	143600	499794760	9190	9180	9190	9140	4595
258	20240531	143500	457678430	9180	9180	9180	9180	660
259	20240531	143400	451619630	9190	9180	9190	9180	101
260	20240531	143300	450692440	9190	9190	9190	9190	0
261	20240531	143200	450692440	9190	9190	9190	9190	0
262	20240531	143100	450692440	9190	9180	9190	9180	45
263	20240531	143000	450279330	9180	9180	9180	9180	504
264	20240531	142900	445652610	9190	9190	9190	9190	0
265	20240531	142800	445652610	9190	9190	9190	9190	0
266	20240531	142700	445652610	9190	9190	9190	9190	0
267	20240531	142600	445652610	9190	9190	9190	9190	265
268	20240531	142500	443217260	9200	9200	9200	9200	0
269	20240531	142400	443217260	9200	9200	9200	9200	0
270	20240531	142300	443217260	9200	9200	9200	9200	0
271	20240531	142200	443217260	9200	9200	9200	9200	0
272	20240531	142100	443217260	9200	9200	9200	9200	100
273	20240531	142000	442297260	9220	9220	9220	9220	0
274	20240531	141900	442297260	9220	9220	9220	9220	0
275	20240531	141800	442297260	9220	9220	9220	9220	1
276	20240531	141700	442288040	9190	9200	9200	9190	2000
277	20240531	141600	423905780	9210	9210	9210	9210	100
278	20240531	141500	422984780	9220	9220	9220	9220	0
279	20240531	141400	422984780	9220	9220	9220	9220	0
280	20240531	141300	422984780	9220	9220	9220	9220	0
281	20240531	141200	422984780	9220	9220	9220	9220	0
282	20240531	141100	422984780	9220	9220	9220	9220	0
283	20240531	141000	422984780	9220	9220	9220	9220	0
284	20240531	140900	422984780	9220	9200	9220	9200	1337
285	20240531	140800	410684360	9200	9200	9200	9200	40
286	20240531	140700	410316360	9220	9220	9220	9220	0
287	20240531	140600	410316360	9220	9220	9220	9220	0
288	20240531	140500	410316360	9220	9220	9220	9220	0
289	20240531	140400	410316360	9220	9220	9220	9220	0
290	20240531	140300	410316360	9220	9220	9220	9220	0
291	20240531	140200	410316360	9220	9220	9220	9220	1
292	20240531	140100	410307140	9200	9200	9200	9200	1
293	20240531	140000	410297940	9200	9220	9220	9200	390
294	20240531	135900	406704410	9230	9230	9230	9230	1
295	20240531	135800	406695180	9220	9220	9220	9220	1
296	20240531	135700	406685960	9230	9230	9230	9230	40
297	20240531	135600	406316760	9220	9220	9220	9220	1
298	20240531	135500	406307540	9230	9230	9230	9230	0
299	20240531	135400	406307540	9230	9230	9230	9230	0
300	20240531	135300	406307540	9230	9230	9230	9230	0
301	20240531	135200	406307540	9230	9230	9230	9230	0
302	20240531	135100	406307540	9230	9230	9230	9230	0
303	20240531	135000	406307540	9230	9230	9230	9230	0
304	20240531	134900	406307540	9230	9230	9230	9230	12
305	20240531	134800	406196780	9210	9210	9210	9210	500
306	20240531	134700	401591780	9210	9210	9210	9210	0
307	20240531	134600	401591780	9210	9210	9210	9210	0
308	20240531	134500	401591780	9210	9210	9210	9210	0
309	20240531	134400	401591780	9210	9210	9210	9210	0
310	20240531	134300	401591780	9210	9210	9210	9210	0
311	20240531	134200	401591780	9210	9210	9210	9210	0
312	20240531	134100	401591780	9210	9210	9210	9210	98
313	20240531	134000	400689200	9220	9220	9220	9220	2
314	20240531	133900	400670760	9230	9230	9230	9230	2
315	20240531	133800	400652300	9230	9220	9230	9220	13
316	20240531	133700	400532410	9230	9230	9230	9230	0
317	20240531	133600	400532410	9230	9230	9230	9230	1
318	20240531	133500	400523180	9230	9230	9230	9230	0
319	20240531	133400	400523180	9230	9230	9230	9230	45
320	20240531	133300	400107830	9210	9210	9210	9210	0
321	20240531	133200	400107830	9210	9210	9210	9210	0
322	20240531	133100	400107830	9210	9210	9210	9210	94
323	20240531	133000	399242090	9220	9220	9220	9220	33
324	20240531	132900	398937830	9220	9220	9220	9220	0
325	20240531	132800	398937830	9220	9210	9220	9210	18
326	20240531	132700	398772030	9220	9220	9220	9220	0
327	20240531	132600	398772030	9220	9220	9220	9220	0
328	20240531	132500	398772030	9220	9220	9220	9220	0
329	20240531	132400	398772030	9220	9230	9230	9220	514
330	20240531	132300	394032650	9230	9230	9230	9230	1
331	20240531	132200	394023420	9220	9220	9220	9220	518
332	20240531	132100	389247460	9210	9210	9210	9210	0
333	20240531	132000	389247460	9210	9210	9210	9210	3
334	20240531	131900	389219830	9210	9210	9210	9210	100
335	20240531	131800	388298830	9210	9210	9210	9210	0
336	20240531	131700	388298830	9210	9210	9210	9210	0
337	20240531	131600	388298830	9210	9210	9210	9210	1
338	20240531	131500	388289620	9200	9200	9200	9200	0
339	20240531	131400	388289620	9200	9200	9200	9200	0
340	20240531	131300	388289620	9200	9210	9210	9200	2007
341	20240531	131200	369825210	9210	9210	9210	9210	0
342	20240531	131100	369825210	9210	9210	9210	9210	13
343	20240531	131000	369705480	9210	9210	9210	9210	1
344	20240531	130900	369696270	9200	9200	9200	9200	0
345	20240531	130800	369696270	9200	9200	9200	9200	2
346	20240531	130700	369677870	9210	9210	9210	9210	0
347	20240531	130600	369677870	9210	9210	9210	9210	1
348	20240531	130500	369668660	9190	9190	9190	9190	288
349	20240531	130400	367021940	9200	9200	9200	9200	0
350	20240531	130300	367021940	9200	9200	9200	9200	100
351	20240531	130200	366101940	9190	9190	9190	9190	0
352	20240531	130100	366101940	9190	9190	9190	9190	233
353	20240531	130000	363960670	9200	9200	9200	9200	241
354	20240531	125900	361743470	9210	9210	9210	9210	0
355	20240531	125800	361743470	9210	9210	9210	9210	0
356	20240531	125700	361743470	9210	9210	9210	9210	0
357	20240531	125600	361743470	9210	9210	9210	9210	0
358	20240531	125500	361743470	9210	9210	9210	9210	1
359	20240531	125400	361734260	9220	9220	9220	9220	0
360	20240531	125300	361734260	9220	9220	9220	9220	0
361	20240531	125200	361734260	9220	9220	9220	9220	0
362	20240531	125100	361734260	9220	9220	9220	9220	0
363	20240531	125000	361734260	9220	9220	9220	9220	0
364	20240531	124900	361734260	9220	9220	9220	9220	0
365	20240531	124800	361734260	9220	9220	9220	9220	6
366	20240531	124700	361678940	9220	9220	9220	9220	0
367	20240531	124600	361678940	9220	9220	9220	9220	13
368	20240531	124500	361559080	9200	9210	9210	9200	200
369	20240531	124400	359718240	9210	9210	9210	9210	0
370	20240531	124300	359718240	9210	9210	9210	9210	80
371	20240531	124200	358981440	9210	9210	9210	9210	0
372	20240531	124100	358981440	9210	9210	9210	9210	0
373	20240531	124000	358981440	9210	9210	9210	9210	1
374	20240531	123900	358972230	9220	9220	9220	9220	0
375	20240531	123800	358972230	9220	9220	9220	9220	2
376	20240531	123700	358953790	9200	9200	9200	9200	0
377	20240531	123600	358953790	9200	9200	9200	9200	400
378	20240531	123500	355273790	9230	9230	9230	9190	202
379	20240531	123400	353414890	9230	9230	9230	9230	2
380	20240531	123300	353396430	9230	9230	9230	9230	0
381	20240531	123200	353396430	9230	9230	9230	9230	1
382	20240531	123100	353387200	9220	9220	9220	9220	4
383	20240531	123000	353350320	9230	9230	9230	9230	0
384	20240531	122900	353350320	9230	9230	9230	9230	308
385	20240531	122800	350507480	9220	9210	9220	9210	1246
386	20240531	122700	339028850	9210	9210	9210	9210	0
387	20240531	122600	339028850	9210	9210	9210	9210	0
388	20240531	122500	339028850	9210	9210	9210	9210	3
389	20240531	122400	339001220	9210	9210	9210	9210	1
390	20240531	122300	338992010	9210	9210	9210	9210	43
391	20240531	122200	338595980	9210	9210	9210	9210	0
392	20240531	122100	338595980	9210	9210	9210	9210	0
393	20240531	122000	338595980	9210	9210	9210	9210	0
394	20240531	121900	338595980	9210	9210	9210	9210	604
395	20240531	121800	333033140	9220	9220	9220	9220	0
396	20240531	121700	333033140	9220	9220	9220	9220	0
397	20240531	121600	333033140	9220	9220	9220	9220	2
398	20240531	121500	333014700	9210	9210	9210	9210	0
399	20240531	121400	333014700	9210	9210	9210	9210	0
400	20240531	121300	333014700	9210	9210	9210	9210	0
401	20240531	121200	333014700	9210	9210	9210	9210	0
402	20240531	121100	333014700	9210	9210	9210	9210	0
403	20240531	121000	333014700	9210	9210	9210	9210	500
404	20240531	120900	328409700	9190	9190	9190	9190	0
405	20240531	120800	328409700	9190	9190	9190	9190	0
406	20240531	120700	328409700	9190	9190	9190	9190	0
407	20240531	120600	328409700	9190	9190	9190	9190	46
408	20240531	120500	327986960	9200	9200	9200	9200	776
409	20240531	120400	320847760	9200	9200	9200	9200	3
410	20240531	120300	320820160	9200	9200	9200	9200	0
411	20240531	120200	320820160	9200	9200	9200	9200	0
412	20240531	120100	320820160	9200	9200	9200	9200	0
413	20240531	120000	320820160	9200	9200	9200	9200	0
414	20240531	115900	320820160	9200	9200	9200	9200	0
415	20240531	115800	320820160	9200	9200	9200	9200	0
416	20240531	115700	320820160	9200	9200	9200	9200	0
417	20240531	115600	320820160	9200	9190	9200	9150	637
418	20240531	115500	314983680	9190	9170	9190	9170	18
419	20240531	115400	314818440	9180	9180	9180	9180	0
420	20240531	115300	314818440	9180	9180	9180	9180	0
421	20240531	115200	314818440	9180	9180	9180	9180	0
422	20240531	115100	314818440	9180	9180	9180	9180	1100
423	20240531	115000	304720440	9180	9180	9180	9170	4
424	20240531	114900	304683740	9170	9180	9180	9170	3
425	20240531	114800	304656210	9180	9180	9180	9180	0
426	20240531	114700	304656210	9180	9180	9180	9180	0
427	20240531	114600	304656210	9180	9170	9180	9170	42
428	20240531	114500	304271060	9170	9180	9180	9170	31
429	20240531	114400	303986780	9170	9170	9170	9170	0
430	20240531	114300	303986780	9170	9170	9170	9170	3
431	20240531	114200	303959270	9180	9180	9180	9180	1
432	20240531	114100	303950090	9170	9170	9170	9170	0
433	20240531	114000	303950090	9170	9170	9170	9170	0
434	20240531	113900	303950090	9170	9180	9180	9170	7
435	20240531	113800	303885880	9180	9180	9180	9180	0
436	20240531	113700	303885880	9180	9180	9180	9180	33
437	20240531	113600	303582940	9180	9180	9180	9180	0
438	20240531	113500	303582940	9180	9180	9180	9180	0
439	20240531	113400	303582940	9180	9180	9180	9180	136
440	20240531	113300	302334460	9190	9190	9190	9190	0
441	20240531	113200	302334460	9190	9190	9190	9190	701
442	20240531	113100	295892270	9180	9180	9180	9180	2
443	20240531	113000	295873910	9190	9190	9190	9190	0
444	20240531	112900	295873910	9190	9190	9190	9190	0
445	20240531	112800	295873910	9190	9190	9190	9190	315
446	20240531	112700	292979060	9190	9190	9190	9190	0
447	20240531	112600	292979060	9190	9190	9190	9190	1
448	20240531	112500	292969870	9160	9160	9160	9160	33
449	20240531	112400	292667590	9170	9180	9180	9170	74
450	20240531	112300	291989000	9180	9180	9180	9180	0
451	20240531	112200	291989000	9180	9180	9180	9180	0
452	20240531	112100	291989000	9180	9180	9180	9180	0
453	20240531	112000	291989000	9180	9180	9180	9180	32
454	20240531	111900	291695240	9190	9190	9190	9190	0
455	20240531	111800	291695240	9190	9170	9190	9170	127
456	20240531	111700	290529540	9190	9190	9190	9190	0
457	20240531	111600	290529540	9190	9190	9190	9190	0
458	20240531	111500	290529540	9190	9190	9190	9190	0
459	20240531	111400	290529540	9190	9190	9190	9190	0
460	20240531	111300	290529540	9190	9190	9190	9190	0
461	20240531	111200	290529540	9190	9190	9190	9190	0
462	20240531	111100	290529540	9190	9190	9190	9190	0
463	20240531	111000	290529540	9190	9190	9190	9190	0
464	20240531	110900	290529540	9190	9190	9190	9190	1
465	20240531	110800	290520350	9170	9170	9170	9170	4
466	20240531	110700	290483670	9170	9170	9180	9170	46
467	20240531	110600	290061840	9170	9150	9180	9150	105
468	20240531	110500	289100980	9180	9150	9180	9150	101
469	20240531	110400	288176800	9190	9190	9190	9190	0
470	20240531	110300	288176800	9190	9190	9190	9190	0
471	20240531	110200	288176800	9190	9190	9190	9190	0
472	20240531	110100	288176800	9190	9190	9190	9190	0
473	20240531	110000	288176800	9190	9180	9190	9180	44
474	20240531	105900	287772450	9190	9190	9190	9190	0
475	20240531	105800	287772450	9190	9190	9190	9190	0
476	20240531	105700	287772450	9190	9190	9190	9190	0
477	20240531	105600	287772450	9190	9160	9190	9160	2
478	20240531	105500	287754100	9170	9170	9170	9170	500
479	20240531	105400	283169100	9170	9170	9170	9170	0
480	20240531	105300	283169100	9170	9170	9170	9160	50
481	20240531	105200	282710610	9180	9180	9180	9180	0
482	20240531	105100	282710610	9180	9160	9180	9150	550
483	20240531	105000	277675860	9180	9180	9180	9180	0
484	20240531	104900	277675860	9180	9180	9180	9180	1
485	20240531	104800	277666680	9180	9180	9180	9180	148
486	20240531	104700	276308040	9170	9170	9170	9170	0
487	20240531	104600	276308040	9170	9170	9170	9170	2
488	20240531	104500	276289700	9180	9150	9180	9150	287
489	20240531	104400	273662820	9160	9160	9160	9160	0
490	20240531	104300	273662820	9160	9150	9160	9140	825
491	20240531	104200	266122050	9150	9150	9160	9150	964
492	20240531	104100	257300080	9160	9160	9160	9160	1
493	20240531	104000	257290920	9150	9150	9150	9150	1
494	20240531	103900	257281770	9160	9160	9160	9150	387
495	20240531	103800	253740700	9160	9160	9160	9150	439
496	20240531	103700	249722260	9150	9160	9160	9150	1183
497	20240531	103600	238896410	9160	9150	9160	9150	1001
498	20240531	103500	229727730	9150	9160	9160	9150	82
499	20240531	103400	228977110	9160	9170	9170	9140	2014
500	20240531	103300	210529860	9200	9180	9200	9180	4
501	20240531	103200	210493100	9190	9200	9200	9170	205
502	20240531	103100	208613140	9190	9190	9190	9190	55
503	20240531	103000	208107690	9200	9180	9200	9170	473
504	20240531	102900	203769470	9200	9200	9200	9200	0
505	20240531	102800	203769470	9200	9190	9200	9190	2
506	20240531	102700	203751080	9200	9200	9200	9200	0
507	20240531	102600	203751080	9200	9200	9200	9200	0
508	20240531	102500	203751080	9200	9190	9200	9190	4
509	20240531	102400	203714310	9190	9190	9190	9190	0
510	20240531	102300	203714310	9190	9190	9190	9190	0
511	20240531	102200	203714310	9190	9190	9190	9190	0
512	20240531	102100	203714310	9190	9190	9190	9190	2
513	20240531	102000	203695930	9180	9180	9180	9180	0
514	20240531	101900	203695930	9180	9180	9180	9180	200
515	20240531	101800	201859930	9190	9190	9190	9190	63
516	20240531	101700	201280960	9190	9200	9200	9190	230
517	20240531	101600	199167060	9200	9200	9200	9200	50
518	20240531	101500	198707060	9200	9200	9200	9200	0
519	20240531	101400	198707060	9200	9200	9200	9200	176
520	20240531	101300	197087860	9200	9200	9200	9200	0
521	20240531	101200	197087860	9200	9200	9200	9200	3
522	20240531	101100	197060260	9200	9200	9200	9200	43
523	20240531	101000	196664660	9190	9190	9190	9190	0
524	20240531	100900	196664660	9190	9190	9190	9190	11
525	20240531	100800	196563570	9190	9190	9190	9190	0
526	20240531	100700	196563570	9190	9190	9190	9190	6
527	20240531	100600	196508430	9180	9180	9180	9180	0
528	20240531	100500	196508430	9180	9180	9180	9180	3
529	20240531	100400	196480890	9190	9190	9190	9190	105
530	20240531	100300	195515940	9190	9190	9190	9190	0
531	20240531	100200	195515940	9190	9190	9190	9190	0
532	20240531	100100	195515940	9190	9190	9190	9190	62
533	20240531	100000	194946160	9190	9190	9190	9190	5
534	20240531	095900	194900210	9190	9190	9190	9190	36
535	20240531	095800	194569370	9180	9180	9180	9170	2200
536	20240531	095700	174384940	9200	9200	9200	9200	0
537	20240531	095600	174384940	9200	9200	9200	9200	0
538	20240531	095500	174384940	9200	9200	9200	9200	0
539	20240531	095400	174384940	9200	9200	9200	9200	0
540	20240531	095300	174384940	9200	9190	9200	9190	2
541	20240531	095200	174366550	9180	9190	9190	9180	200
542	20240531	095100	172529750	9200	9190	9200	9190	5
543	20240531	095000	172483760	9190	9190	9190	9190	112
544	20240531	094900	171454480	9200	9220	9220	9200	398
545	20240531	094800	167791010	9220	9220	9220	9220	0
546	20240531	094700	167791010	9220	9220	9220	9220	1
547	20240531	094600	167781790	9220	9220	9220	9220	0
548	20240531	094500	167781790	9220	9230	9230	9220	11
549	20240531	094400	167680310	9230	9220	9230	9220	12
550	20240531	094300	167569660	9210	9210	9210	9210	9
551	20240531	094200	167486770	9220	9230	9230	9200	1455
552	20240531	094100	154084970	9230	9230	9230	9230	0
553	20240531	094000	154084970	9230	9230	9230	9230	19
554	20240531	093900	153909600	9240	9250	9250	9240	4
555	20240531	093800	153872630	9240	9240	9240	9240	0
556	20240531	093700	153872630	9240	9240	9240	9240	1
557	20240531	093600	153863390	9220	9220	9220	9220	311
558	20240531	093500	150995970	9220	9220	9220	9220	0
559	20240531	093400	150995970	9220	9230	9230	9220	200
560	20240531	093300	149151960	9230	9250	9250	9230	603
561	20240531	093200	143585500	9250	9250	9250	9250	20
562	20240531	093100	143400500	9250	9250	9250	9250	0
563	20240531	093000	143400500	9250	9250	9250	9250	0
564	20240531	092900	143400500	9250	9260	9260	9250	108
565	20240531	092800	142401320	9250	9250	9250	9250	0
566	20240531	092700	142401320	9250	9250	9250	9250	0
567	20240531	092600	142401320	9250	9250	9250	9250	0
568	20240531	092500	142401320	9250	9250	9250	9250	0
569	20240531	092400	142401320	9250	9250	9250	9240	129
570	20240531	092300	141208230	9250	9280	9280	9250	280
571	20240531	092200	138614870	9280	9270	9280	9270	150
572	20240531	092100	137224360	9280	9280	9280	9280	0
573	20240531	092000	137224360	9280	9310	9310	9280	21
574	20240531	091900	137028880	9310	9310	9310	9310	1
575	20240531	091800	137019570	9310	9310	9310	9310	101
576	20240531	091700	136079260	9270	9290	9310	9270	69
577	20240531	091600	135438500	9300	9330	9330	9300	1607
578	20240531	091500	120489740	9330	9300	9330	9300	837
579	20240531	091400	112689080	9300	9320	9320	9300	3023
580	20240531	091300	84527220	9320	9330	9330	9320	115
581	20240531	091200	83455290	9350	9350	9350	9350	43
582	20240531	091100	83053240	9350	9300	9350	9300	4024
583	20240531	091000	45587860	9290	9290	9290	9290	576
584	20240531	090900	40236820	9260	9280	9280	9260	90
585	20240531	090800	39403320	9290	9280	9290	9280	1377
586	20240531	090700	26611490	9260	9290	9290	9260	52
587	20240531	090600	26129910	9290	9290	9290	9290	2
588	20240531	090500	26111330	9260	9260	9290	9260	764
589	20240531	090400	19023160	9250	9250	9250	9250	0
590	20240531	090300	19023160	9250	9250	9250	9250	0
591	20240531	090200	19023160	9250	9270	9270	9250	1941
592	20240531	090100	1035260	9270	9270	9270	9270	1
593	20240531	090000	1025990	9260	9250	9260	9250	98