KissMeData/007330/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	184800	386873240	9200	9200	9200	9200	2217
3	20240510	184700	386873240	9200	9200	9200	9200	0
4	20240510	184600	386873240	9200	9200	9200	9200	0
5	20240510	184500	386873240	9200	9200	9200	9200	0
6	20240510	184400	386873240	9200	9200	9200	9200	0
7	20240510	184300	386873240	9200	9200	9200	9200	0
8	20240510	184200	386873240	9200	9200	9200	9200	0
9	20240510	184100	386873240	9200	9200	9200	9200	0
10	20240510	184000	386873240	9200	9200	9200	9200	0
11	20240510	183900	386873240	9200	9200	9200	9200	0
12	20240510	183800	386873240	9200	9200	9200	9200	0
13	20240510	183700	386873240	9200	9200	9200	9200	0
14	20240510	183600	386873240	9200	9200	9200	9200	0
15	20240510	183500	386873240	9200	9200	9200	9200	0
16	20240510	183400	386873240	9200	9200	9200	9200	0
17	20240510	183300	386873240	9200	9200	9200	9200	0
18	20240510	183200	386873240	9200	9200	9200	9200	0
19	20240510	183100	386873240	9200	9200	9200	9200	0
20	20240510	183000	386873240	9200	9200	9200	9200	0
21	20240510	182900	386873240	9200	9200	9200	9200	0
22	20240510	182800	386873240	9200	9200	9200	9200	0
23	20240510	182700	386873240	9200	9200	9200	9200	0
24	20240510	182600	386873240	9200	9200	9200	9200	0
25	20240510	182500	386873240	9200	9200	9200	9200	0
26	20240510	182400	386873240	9200	9200	9200	9200	0
27	20240510	182300	386873240	9200	9200	9200	9200	0
28	20240510	182200	386873240	9200	9200	9200	9200	0
29	20240510	182100	386873240	9200	9200	9200	9200	0
30	20240510	182000	386873240	9200	9200	9200	9200	0
31	20240510	181900	386873240	9200	9200	9200	9200	0
32	20240510	181800	386873240	9200	9200	9200	9200	2217
33	20240510	181700	386873240	9200	9200	9200	9200	0
34	20240510	181600	386873240	9200	9200	9200	9200	0
35	20240510	181500	386873240	9200	9200	9200	9200	0
36	20240510	181400	386873240	9200	9200	9200	9200	0
37	20240510	181300	386873240	9200	9200	9200	9200	0
38	20240510	181200	386873240	9200	9200	9200	9200	0
39	20240510	181100	386873240	9200	9200	9200	9200	0
40	20240510	181000	386873240	9200	9200	9200	9200	0
41	20240510	180900	386873240	9200	9200	9200	9200	0
42	20240510	180800	386873240	9200	9200	9200	9200	0
43	20240510	180700	386873240	9200	9200	9200	9200	0
44	20240510	180600	386873240	9200	9200	9200	9200	0
45	20240510	180500	386873240	9200	9200	9200	9200	0
46	20240510	180400	386873240	9200	9200	9200	9200	0
47	20240510	180300	386873240	9200	9200	9200	9200	0
48	20240510	180200	386873240	9200	9200	9200	9200	0
49	20240510	180100	386873240	9200	9200	9200	9200	0
50	20240510	180000	386873240	9200	9200	9200	9200	0
51	20240510	175900	386873240	9200	9200	9200	9200	0
52	20240510	175800	386873240	9200	9200	9200	9200	0
53	20240510	175700	386873240	9200	9200	9200	9200	0
54	20240510	175600	386873240	9200	9200	9200	9200	0
55	20240510	175500	386873240	9200	9200	9200	9200	0
56	20240510	175400	386873240	9200	9200	9200	9200	0
57	20240510	175300	386873240	9200	9200	9200	9200	0
58	20240510	175200	386873240	9200	9200	9200	9200	0
59	20240510	175100	386873240	9200	9200	9200	9200	0
60	20240510	175000	386873240	9200	9200	9200	9200	0
61	20240510	174900	386873240	9200	9200	9200	9200	0
62	20240510	174800	386873240	9200	9200	9200	9200	2217
63	20240510	174700	386873240	9200	9200	9200	9200	0
64	20240510	174600	386873240	9200	9200	9200	9200	0
65	20240510	174500	386873240	9200	9200	9200	9200	0
66	20240510	174400	386873240	9200	9200	9200	9200	0
67	20240510	174300	386873240	9200	9200	9200	9200	0
68	20240510	174200	386873240	9200	9200	9200	9200	0
69	20240510	174100	386873240	9200	9200	9200	9200	0
70	20240510	174000	386873240	9200	9200	9200	9200	0
71	20240510	173900	386873240	9200	9200	9200	9200	0
72	20240510	173800	386873240	9200	9200	9200	9200	0
73	20240510	173700	386873240	9200	9200	9200	9200	0
74	20240510	173600	386873240	9200	9200	9200	9200	0
75	20240510	173500	386873240	9200	9200	9200	9200	0
76	20240510	173400	386873240	9200	9200	9200	9200	0
77	20240510	173300	386873240	9200	9200	9200	9200	0
78	20240510	173200	386873240	9200	9200	9200	9200	0
79	20240510	173100	386873240	9200	9200	9200	9200	0
80	20240510	173000	386873240	9200	9200	9200	9200	0
81	20240510	172900	386873240	9200	9200	9200	9200	0
82	20240510	172800	386873240	9200	9200	9200	9200	0
83	20240510	172700	386873240	9200	9200	9200	9200	0
84	20240510	172600	386873240	9200	9200	9200	9200	0
85	20240510	172500	386873240	9200	9200	9200	9200	0
86	20240510	172400	386873240	9200	9200	9200	9200	0
87	20240510	172300	386873240	9200	9200	9200	9200	0
88	20240510	172200	386873240	9200	9200	9200	9200	0
89	20240510	172100	386873240	9200	9200	9200	9200	0
90	20240510	172000	386873240	9200	9200	9200	9200	0
91	20240510	171900	386873240	9200	9200	9200	9200	0
92	20240510	171800	386873240	9200	9200	9200	9200	2217
93	20240510	171700	386873240	9200	9200	9200	9200	0
94	20240510	171600	386873240	9200	9200	9200	9200	0
95	20240510	171500	386873240	9200	9200	9200	9200	0
96	20240510	171400	386873240	9200	9200	9200	9200	0
97	20240510	171300	386873240	9200	9200	9200	9200	0
98	20240510	171200	386873240	9200	9200	9200	9200	0
99	20240510	171100	386873240	9200	9200	9200	9200	0
100	20240510	171000	386873240	9200	9200	9200	9200	0
101	20240510	170900	386873240	9200	9200	9200	9200	0
102	20240510	170800	386873240	9200	9200	9200	9200	0
103	20240510	170700	386873240	9200	9200	9200	9200	0
104	20240510	170600	386873240	9200	9200	9200	9200	0
105	20240510	170500	386873240	9200	9200	9200	9200	0
106	20240510	170400	386873240	9200	9200	9200	9200	0
107	20240510	170300	386873240	9200	9200	9200	9200	0
108	20240510	170200	386873240	9200	9200	9200	9200	0
109	20240510	170100	386873240	9200	9200	9200	9200	0
110	20240510	170000	386873240	9200	9200	9200	9200	0
111	20240510	165900	386873240	9200	9200	9200	9200	0
112	20240510	165800	386873240	9200	9200	9200	9200	0
113	20240510	165700	386873240	9200	9200	9200	9200	0
114	20240510	165600	386873240	9200	9200	9200	9200	0
115	20240510	165500	386873240	9200	9200	9200	9200	0
116	20240510	165400	386873240	9200	9200	9200	9200	0
117	20240510	165300	386873240	9200	9200	9200	9200	0
118	20240510	165200	386873240	9200	9200	9200	9200	0
119	20240510	165100	386873240	9200	9200	9200	9200	0
120	20240510	165000	386873240	9200	9200	9200	9200	0
121	20240510	164900	386873240	9200	9200	9200	9200	0
122	20240510	164800	386873240	9200	9200	9200	9200	2217
123	20240510	164700	386873240	9200	9200	9200	9200	0
124	20240510	164600	386873240	9200	9200	9200	9200	0
125	20240510	164500	386873240	9200	9200	9200	9200	0
126	20240510	164400	386873240	9200	9200	9200	9200	0
127	20240510	164300	386873240	9200	9200	9200	9200	0
128	20240510	164200	386873240	9200	9200	9200	9200	0
129	20240510	164100	386873240	9200	9200	9200	9200	0
130	20240510	164000	386873240	9200	9200	9200	9200	0
131	20240510	163900	386873240	9200	9200	9200	9200	0
132	20240510	163800	386873240	9200	9200	9200	9200	0
133	20240510	163700	386873240	9200	9200	9200	9200	0
134	20240510	163600	386873240	9200	9200	9200	9200	0
135	20240510	163500	386873240	9200	9200	9200	9200	0
136	20240510	163400	386873240	9200	9200	9200	9200	0
137	20240510	163300	386873240	9200	9200	9200	9200	0
138	20240510	163200	386873240	9200	9200	9200	9200	0
139	20240510	163100	386873240	9200	9200	9200	9200	0
140	20240510	163000	386873240	9200	9200	9200	9200	0
141	20240510	162900	386873240	9200	9200	9200	9200	0
142	20240510	162800	386873240	9200	9200	9200	9200	0
143	20240510	162700	386873240	9200	9200	9200	9200	0
144	20240510	162600	386873240	9200	9200	9200	9200	0
145	20240510	162500	386873240	9200	9200	9200	9200	0
146	20240510	162400	386873240	9200	9200	9200	9200	0
147	20240510	162300	386873240	9200	9200	9200	9200	0
148	20240510	162200	386873240	9200	9200	9200	9200	0
149	20240510	162100	386873240	9200	9200	9200	9200	0
150	20240510	162000	386873240	9200	9200	9200	9200	0
151	20240510	161900	386873240	9200	9200	9200	9200	0
152	20240510	161800	386873240	9200	9200	9200	9200	2217
153	20240510	161700	386873240	9200	9200	9200	9200	0
154	20240510	161600	386873240	9200	9200	9200	9200	0
155	20240510	161500	386873240	9200	9200	9200	9200	0
156	20240510	161400	386873240	9200	9200	9200	9200	0
157	20240510	161300	386873240	9200	9200	9200	9200	0
158	20240510	161200	386873240	9200	9200	9200	9200	0
159	20240510	161100	386873240	9200	9200	9200	9200	0
160	20240510	161000	386873240	9200	9200	9200	9200	0
161	20240510	160900	386873240	9200	9200	9200	9200	0
162	20240510	160800	386873240	9200	9200	9200	9200	0
163	20240510	160700	386873240	9200	9200	9200	9200	0
164	20240510	160600	386873240	9200	9200	9200	9200	0
165	20240510	160500	386873240	9200	9200	9200	9200	0
166	20240510	160400	386873240	9200	9200	9200	9200	0
167	20240510	160300	386873240	9200	9200	9200	9200	0
168	20240510	160200	386873240	9200	9200	9200	9200	0
169	20240510	160100	386873240	9200	9200	9200	9200	0
170	20240510	160000	386873240	9200	9200	9200	9200	0
171	20240510	155900	386873240	9200	9200	9200	9200	0
172	20240510	155800	386873240	9200	9200	9200	9200	0
173	20240510	155700	386873240	9200	9200	9200	9200	0
174	20240510	155600	386873240	9200	9200	9200	9200	0
175	20240510	155500	386873240	9200	9200	9200	9200	0
176	20240510	155400	386873240	9200	9200	9200	9200	0
177	20240510	155300	386873240	9200	9200	9200	9200	0
178	20240510	155200	386873240	9200	9200	9200	9200	0
179	20240510	155100	386873240	9200	9200	9200	9200	0
180	20240510	155000	386873240	9200	9200	9200	9200	0
181	20240510	154900	386873240	9200	9200	9200	9200	0
182	20240510	154800	386873240	9200	9200	9200	9200	2217
183	20240510	154700	386873240	9200	9200	9200	9200	0
184	20240510	154600	386873240	9200	9200	9200	9200	0
185	20240510	154500	386873240	9200	9200	9200	9200	0
186	20240510	154400	386873240	9200	9200	9200	9200	0
187	20240510	154300	386873240	9200	9200	9200	9200	0
188	20240510	154200	386873240	9200	9200	9200	9200	0
189	20240510	154100	386873240	9200	9200	9200	9200	0
190	20240510	154000	386873240	9200	9200	9200	9200	0
191	20240510	153900	386873240	9200	9200	9200	9200	0
192	20240510	153800	386873240	9200	9200	9200	9200	0
193	20240510	153700	386873240	9200	9200	9200	9200	0
194	20240510	153600	386873240	9200	9200	9200	9200	0
195	20240510	153500	386873240	9200	9200	9200	9200	0
196	20240510	153400	386873240	9200	9200	9200	9200	0
197	20240510	153300	386873240	9200	9200	9200	9200	0
198	20240510	153200	386873240	9200	9200	9200	9200	0
199	20240510	153100	386873240	9200	9200	9200	9200	0
200	20240510	153000	386873240	9200	9200	9200	9200	2217
201	20240510	152900	366476840	9210	9210	9210	9210	0
202	20240510	152800	366476840	9210	9210	9210	9210	0
203	20240510	152700	366476840	9210	9210	9210	9210	0
204	20240510	152600	366476840	9210	9210	9210	9210	0
205	20240510	152500	366476840	9210	9210	9210	9210	0
206	20240510	152400	366476840	9210	9210	9210	9210	0
207	20240510	152300	366476840	9210	9210	9210	9210	0
208	20240510	152200	366476840	9210	9210	9210	9210	0
209	20240510	152100	366476840	9210	9210	9210	9210	0
210	20240510	152000	366476840	9210	9210	9210	9210	0
211	20240510	151900	366476840	9210	9210	9210	9200	88
212	20240510	151800	365666960	9200	9230	9230	9200	3668
213	20240510	151700	331895910	9240	9250	9250	9240	59
214	20240510	151600	331350210	9250	9250	9250	9250	1
215	20240510	151500	331340960	9240	9240	9240	9240	16
216	20240510	151400	331193120	9230	9230	9230	9230	8
217	20240510	151300	331119280	9230	9240	9240	9230	33
218	20240510	151200	330814660	9240	9240	9240	9240	0
219	20240510	151100	330814660	9240	9240	9240	9240	0
220	20240510	151000	330814660	9240	9240	9240	9240	101
221	20240510	150900	329881420	9240	9240	9240	9240	110
222	20240510	150800	328865020	9240	9240	9240	9240	0
223	20240510	150700	328865020	9240	9240	9240	9240	8
224	20240510	150600	328791100	9240	9240	9240	9240	62
225	20240510	150500	328218220	9240	9220	9240	9220	367
226	20240510	150400	324829310	9220	9220	9220	9220	300
227	20240510	150300	322063310	9210	9210	9210	9210	221
228	20240510	150200	320027900	9220	9220	9220	9220	10
229	20240510	150100	319935700	9210	9220	9220	9210	57
230	20240510	150000	319410700	9220	9220	9220	9220	0
231	20240510	145900	319410700	9220	9220	9220	9220	23
232	20240510	145800	319198640	9220	9220	9220	9220	0
233	20240510	145700	319198640	9220	9220	9220	9220	10
234	20240510	145600	319106440	9220	9220	9220	9220	812
235	20240510	145500	311619800	9220	9220	9220	9220	9
236	20240510	145400	311536820	9230	9230	9230	9230	16
237	20240510	145300	311389140	9220	9220	9220	9220	82
238	20240510	145200	310633100	9220	9230	9230	9220	382
239	20240510	145100	307111000	9230	9240	9240	9230	17
240	20240510	145000	306954030	9240	9240	9240	9240	0
241	20240510	144900	306954030	9240	9240	9240	9240	1
242	20240510	144800	306944790	9220	9220	9220	9220	150
243	20240510	144700	305561790	9220	9220	9220	9220	0
244	20240510	144600	305561790	9220	9220	9220	9220	0
245	20240510	144500	305561790	9220	9220	9220	9220	0
246	20240510	144400	305561790	9220	9230	9230	9220	635
247	20240510	144300	299701000	9240	9240	9240	9240	0
248	20240510	144200	299701000	9240	9240	9240	9230	13
249	20240510	144100	299580950	9230	9230	9230	9230	0
250	20240510	144000	299580950	9230	9230	9230	9230	0
251	20240510	143900	299580950	9230	9230	9230	9230	0
252	20240510	143800	299580950	9230	9230	9230	9230	0
253	20240510	143700	299580950	9230	9230	9230	9230	0
254	20240510	143600	299580950	9230	9250	9250	9230	2
255	20240510	143500	299562470	9230	9230	9230	9230	0
256	20240510	143400	299562470	9230	9230	9230	9230	0
257	20240510	143300	299562470	9230	9230	9230	9230	0
258	20240510	143200	299562470	9230	9240	9240	9230	600
259	20240510	143100	294023770	9240	9240	9240	9240	0
260	20240510	143000	294023770	9240	9240	9240	9240	0
261	20240510	142900	294023770	9240	9240	9240	9240	0
262	20240510	142800	294023770	9240	9240	9240	9240	0
263	20240510	142700	294023770	9240	9240	9240	9240	0
264	20240510	142600	294023770	9240	9240	9240	9240	0
265	20240510	142500	294023770	9240	9240	9240	9240	0
266	20240510	142400	294023770	9240	9240	9240	9240	0
267	20240510	142300	294023770	9240	9240	9240	9240	0
268	20240510	142200	294023770	9240	9240	9240	9240	0
269	20240510	142100	294023770	9240	9240	9240	9240	0
270	20240510	142000	294023770	9240	9240	9240	9240	0
271	20240510	141900	294023770	9240	9240	9240	9240	0
272	20240510	141800	294023770	9240	9240	9240	9240	90
273	20240510	141700	293192170	9230	9230	9230	9230	0
274	20240510	141600	293192170	9230	9230	9230	9230	0
275	20240510	141500	293192170	9230	9230	9230	9230	0
276	20240510	141400	293192170	9230	9230	9230	9230	0
277	20240510	141300	293192170	9230	9230	9230	9230	0
278	20240510	141200	293192170	9230	9230	9230	9230	0
279	20240510	141100	293192170	9230	9230	9230	9230	0
280	20240510	141000	293192170	9230	9230	9230	9230	62
281	20240510	140900	292619910	9230	9230	9230	9230	0
282	20240510	140800	292619910	9230	9230	9230	9230	50
283	20240510	140700	292158410	9230	9230	9230	9230	0
284	20240510	140600	292158410	9230	9230	9230	9230	0
285	20240510	140500	292158410	9230	9230	9230	9230	0
286	20240510	140400	292158410	9230	9230	9230	9230	0
287	20240510	140300	292158410	9230	9230	9230	9230	0
288	20240510	140200	292158410	9230	9240	9240	9230	20
289	20240510	140100	291973660	9250	9250	9250	9250	1
290	20240510	140000	291964410	9250	9250	9250	9250	0
291	20240510	135900	291964410	9250	9250	9250	9250	137
292	20240510	135800	290697160	9260	9260	9260	9260	1
293	20240510	135700	290687900	9260	9260	9260	9260	6
294	20240510	135600	290632340	9260	9260	9260	9260	0
295	20240510	135500	290632340	9260	9260	9260	9260	0
296	20240510	135400	290632340	9260	9260	9260	9260	0
297	20240510	135300	290632340	9260	9260	9260	9260	0
298	20240510	135200	290632340	9260	9260	9260	9260	0
299	20240510	135100	290632340	9260	9260	9260	9260	2
300	20240510	135000	290613820	9260	9260	9260	9260	0
301	20240510	134900	290613820	9260	9260	9260	9260	0
302	20240510	134800	290613820	9260	9260	9260	9260	0
303	20240510	134700	290613820	9260	9260	9260	9260	0
304	20240510	134600	290613820	9260	9260	9260	9260	0
305	20240510	134500	290613820	9260	9240	9260	9240	100
306	20240510	134400	289688590	9230	9230	9230	9230	0
307	20240510	134300	289688590	9230	9230	9230	9230	0
308	20240510	134200	289688590	9230	9230	9240	9230	400
309	20240510	134100	285995590	9240	9240	9240	9240	2
310	20240510	134000	285977110	9230	9230	9230	9230	0
311	20240510	133900	285977110	9230	9230	9230	9230	0
312	20240510	133800	285977110	9230	9240	9240	9230	150
313	20240510	133700	284592410	9260	9260	9260	9260	0
314	20240510	133600	284592410	9260	9260	9260	9260	7
315	20240510	133500	284527590	9260	9260	9260	9260	0
316	20240510	133400	284527590	9260	9260	9260	9260	0
317	20240510	133300	284527590	9260	9260	9260	9260	0
318	20240510	133200	284527590	9260	9260	9260	9260	1
319	20240510	133100	284518330	9230	9230	9230	9230	0
320	20240510	133000	284518330	9230	9230	9230	9230	0
321	20240510	132900	284518330	9230	9240	9240	9230	12
322	20240510	132800	284407560	9240	9240	9240	9240	0
323	20240510	132700	284407560	9240	9240	9240	9240	0
324	20240510	132600	284407560	9240	9240	9240	9240	0
325	20240510	132500	284407560	9240	9240	9240	9240	0
326	20240510	132400	284407560	9240	9240	9240	9240	0
327	20240510	132300	284407560	9240	9240	9240	9240	0
328	20240510	132200	284407560	9240	9240	9240	9240	0
329	20240510	132100	284407560	9240	9240	9240	9240	0
330	20240510	132000	284407560	9240	9240	9240	9240	1
331	20240510	131900	284398320	9230	9230	9230	9230	93
332	20240510	131800	283539930	9240	9240	9240	9240	201
333	20240510	131700	281682690	9240	9240	9240	9240	0
334	20240510	131600	281682690	9240	9240	9240	9240	0
335	20240510	131500	281682690	9240	9240	9240	9240	0
336	20240510	131400	281682690	9240	9240	9240	9240	0
337	20240510	131300	281682690	9240	9240	9240	9240	0
338	20240510	131200	281682690	9240	9240	9240	9240	0
339	20240510	131100	281682690	9240	9240	9240	9240	26
340	20240510	131000	281442450	9250	9250	9250	9250	0
341	20240510	130900	281442450	9250	9250	9250	9250	0
342	20240510	130800	281442450	9250	9250	9250	9250	0
343	20240510	130700	281442450	9250	9250	9250	9250	0
344	20240510	130600	281442450	9250	9250	9250	9250	0
345	20240510	130500	281442450	9250	9250	9250	9250	0
346	20240510	130400	281442450	9250	9250	9250	9250	27
347	20240510	130300	281192700	9250	9250	9250	9250	23
348	20240510	130200	280979950	9230	9230	9230	9230	0
349	20240510	130100	280979950	9230	9230	9230	9230	0
350	20240510	130000	280979950	9230	9230	9230	9230	0
351	20240510	125900	280979950	9230	9230	9230	9230	0
352	20240510	125800	280979950	9230	9230	9230	9230	0
353	20240510	125700	280979950	9230	9240	9240	9230	240
354	20240510	125600	278764740	9240	9240	9240	9240	0
355	20240510	125500	278764740	9240	9240	9240	9240	0
356	20240510	125400	278764740	9240	9240	9240	9240	0
357	20240510	125300	278764740	9240	9240	9240	9240	0
358	20240510	125200	278764740	9240	9240	9240	9240	0
359	20240510	125100	278764740	9240	9240	9240	9240	100
360	20240510	125000	277840740	9230	9230	9230	9230	0
361	20240510	124900	277840740	9230	9230	9230	9230	0
362	20240510	124800	277840740	9230	9230	9230	9230	0
363	20240510	124700	277840740	9230	9230	9230	9230	0
364	20240510	124600	277840740	9230	9230	9230	9230	50
365	20240510	124500	277379240	9230	9230	9230	9230	3
366	20240510	124400	277351550	9230	9230	9230	9230	1
367	20240510	124300	277342320	9250	9250	9250	9250	6
368	20240510	124200	277286820	9250	9250	9250	9250	0
369	20240510	124100	277286820	9250	9250	9250	9250	0
370	20240510	124000	277286820	9250	9220	9250	9220	82
371	20240510	123900	276529880	9230	9230	9230	9230	0
372	20240510	123800	276529880	9230	9230	9230	9230	0
373	20240510	123700	276529880	9230	9230	9230	9230	0
374	20240510	123600	276529880	9230	9230	9230	9230	200
375	20240510	123500	274683880	9220	9220	9220	9220	100
376	20240510	123400	273761880	9220	9220	9220	9220	0
377	20240510	123300	273761880	9220	9230	9230	9220	300
378	20240510	123200	270995580	9230	9230	9230	9230	5
379	20240510	123100	270949430	9230	9230	9230	9230	20
380	20240510	123000	270764830	9230	9230	9230	9230	5
381	20240510	122900	270718680	9230	9230	9230	9230	0
382	20240510	122800	270718680	9230	9230	9230	9230	0
383	20240510	122700	270718680	9230	9240	9240	9230	315
384	20240510	122600	267811090	9270	9270	9270	9270	0
385	20240510	122500	267811090	9270	9270	9270	9270	0
386	20240510	122400	267811090	9270	9270	9270	9270	0
387	20240510	122300	267811090	9270	9270	9270	9270	0
388	20240510	122200	267811090	9270	9270	9270	9270	1
389	20240510	122100	267801820	9230	9230	9230	9230	0
390	20240510	122000	267801820	9230	9230	9230	9230	0
391	20240510	121900	267801820	9230	9230	9230	9230	0
392	20240510	121800	267801820	9230	9230	9230	9230	0
393	20240510	121700	267801820	9230	9230	9230	9230	0
394	20240510	121600	267801820	9230	9230	9230	9230	0
395	20240510	121500	267801820	9230	9230	9230	9230	1
396	20240510	121400	267792590	9270	9270	9270	9270	0
397	20240510	121300	267792590	9270	9270	9270	9270	0
398	20240510	121200	267792590	9270	9270	9270	9270	11
399	20240510	121100	267690620	9270	9270	9270	9270	1
400	20240510	121000	267681350	9270	9270	9270	9270	0
401	20240510	120900	267681350	9270	9270	9270	9270	10
402	20240510	120800	267588650	9270	9270	9270	9270	0
403	20240510	120700	267588650	9270	9270	9270	9270	0
404	20240510	120600	267588650	9270	9270	9270	9270	0
405	20240510	120500	267588650	9270	9220	9270	9220	101
406	20240510	120400	266654720	9200	9200	9200	9200	0
407	20240510	120300	266654720	9200	9200	9200	9200	0
408	20240510	120200	266654720	9200	9240	9240	9200	4362
409	20240510	120100	226482390	9240	9240	9240	9240	0
410	20240510	120000	226482390	9240	9240	9240	9240	9
411	20240510	115900	226399230	9240	9240	9240	9240	1
412	20240510	115800	226389990	9240	9240	9240	9240	0
413	20240510	115700	226389990	9240	9240	9240	9240	77
414	20240510	115600	225678510	9240	9240	9240	9240	0
415	20240510	115500	225678510	9240	9240	9240	9240	10
416	20240510	115400	225586110	9240	9240	9240	9240	0
417	20240510	115300	225586110	9240	9240	9240	9240	3
418	20240510	115200	225558390	9240	9240	9240	9240	4
419	20240510	115100	225521430	9240	9240	9240	9240	1
420	20240510	115000	225512190	9240	9240	9240	9240	4
421	20240510	114900	225475230	9240	9240	9240	9240	1
422	20240510	114800	225465990	9240	9240	9240	9240	0
423	20240510	114700	225465990	9240	9240	9240	9240	0
424	20240510	114600	225465990	9240	9240	9240	9240	0
425	20240510	114500	225465990	9240	9240	9240	9240	32
426	20240510	114400	225170310	9260	9260	9260	9260	0
427	20240510	114300	225170310	9260	9260	9260	9260	0
428	20240510	114200	225170310	9260	9260	9260	9260	0
429	20240510	114100	225170310	9260	9260	9260	9260	1
430	20240510	114000	225161050	9240	9240	9240	9240	0
431	20240510	113900	225161050	9240	9240	9240	9240	0
432	20240510	113800	225161050	9240	9240	9240	9240	1
433	20240510	113700	225151810	9240	9240	9240	9240	5
434	20240510	113600	225105610	9230	9230	9230	9230	0
435	20240510	113500	225105610	9230	9260	9260	9230	259
436	20240510	113400	222712920	9230	9230	9230	9230	0
437	20240510	113300	222712920	9230	9230	9230	9230	0
438	20240510	113200	222712920	9230	9240	9240	9230	642
439	20240510	113100	216787240	9230	9230	9230	9230	0
440	20240510	113000	216787240	9230	9230	9230	9230	0
441	20240510	112900	216787240	9230	9240	9240	9230	9
442	20240510	112800	216704150	9260	9260	9260	9260	200
443	20240510	112700	214852150	9230	9230	9230	9230	8
444	20240510	112600	214778310	9230	9230	9230	9230	0
445	20240510	112500	214778310	9230	9230	9230	9230	21
446	20240510	112400	214584480	9230	9230	9230	9230	130
447	20240510	112300	213384580	9230	9220	9230	9220	52
448	20240510	112200	212905120	9220	9220	9220	9220	65
449	20240510	112100	212305820	9230	9230	9230	9230	2
450	20240510	112000	212287360	9230	9230	9230	9230	0
451	20240510	111900	212287360	9230	9230	9230	9230	110
452	20240510	111800	211272060	9230	9230	9230	9230	19
453	20240510	111700	211096690	9250	9250	9250	9250	5
454	20240510	111600	211050440	9250	9250	9250	9250	0
455	20240510	111500	211050440	9250	9240	9250	9210	3591
456	20240510	111400	177941090	9250	9250	9250	9250	1
457	20240510	111300	177931840	9250	9250	9250	9250	0
458	20240510	111200	177931840	9250	9250	9250	9250	0
459	20240510	111100	177931840	9250	9250	9250	9250	9
460	20240510	111000	177848590	9250	9250	9250	9250	15
461	20240510	110900	177709840	9250	9250	9250	9250	0
462	20240510	110800	177709840	9250	9250	9250	9250	0
463	20240510	110700	177709840	9250	9250	9250	9250	1
464	20240510	110600	177700590	9240	9240	9240	9240	0
465	20240510	110500	177700590	9240	9250	9250	9240	33
466	20240510	110400	177395440	9250	9250	9250	9250	0
467	20240510	110300	177395440	9250	9250	9250	9250	0
468	20240510	110200	177395440	9250	9250	9250	9250	5
469	20240510	110100	177349190	9250	9250	9250	9250	100
470	20240510	110000	176424190	9260	9260	9260	9260	75
471	20240510	105900	175729690	9260	9260	9260	9260	0
472	20240510	105800	175729690	9260	9260	9260	9260	35
473	20240510	105700	175405590	9260	9260	9260	9260	0
474	20240510	105600	175405590	9260	9260	9260	9260	59
475	20240510	105500	174859250	9240	9260	9260	9240	201
476	20240510	105400	173001990	9220	9220	9220	9220	0
477	20240510	105300	173001990	9220	9240	9240	9220	500
478	20240510	105200	168387480	9240	9240	9240	9240	306
479	20240510	105100	165560040	9250	9250	9250	9250	2
480	20240510	105000	165541540	9250	9260	9260	9250	61
481	20240510	104900	164977280	9260	9250	9260	9250	88
482	20240510	104800	164163200	9260	9260	9260	9260	8
483	20240510	104700	164089120	9270	9260	9270	9220	1005
484	20240510	104600	154816980	9230	9230	9230	9230	0
485	20240510	104500	154816980	9230	9230	9230	9230	0
486	20240510	104400	154816980	9230	9260	9260	9230	1375
487	20240510	104300	142108120	9260	9260	9260	9260	8
488	20240510	104200	142034040	9260	9260	9260	9260	41
489	20240510	104100	141654380	9260	9250	9260	9250	54
490	20240510	104000	141154820	9250	9250	9250	9250	0
491	20240510	103900	141154820	9250	9250	9250	9250	3
492	20240510	103800	141127070	9230	9230	9230	9230	0
493	20240510	103700	141127070	9230	9230	9230	9230	0
494	20240510	103600	141127070	9230	9230	9230	9230	0
495	20240510	103500	141127070	9230	9240	9250	9230	71
496	20240510	103400	140471690	9230	9230	9230	9230	0
497	20240510	103300	140471690	9230	9230	9230	9230	0
498	20240510	103200	140471690	9230	9230	9230	9230	0
499	20240510	103100	140471690	9230	9230	9230	9230	0
500	20240510	103000	140471690	9230	9250	9250	9230	500
501	20240510	102900	135856580	9250	9250	9250	9250	261
502	20240510	102800	133442330	9250	9250	9250	9250	0
503	20240510	102700	133442330	9250	9250	9250	9250	0
504	20240510	102600	133442330	9250	9250	9250	9250	49
505	20240510	102500	132989080	9260	9260	9260	9260	0
506	20240510	102400	132989080	9260	9260	9260	9260	20
507	20240510	102300	132803880	9260	9250	9260	9230	607
508	20240510	102200	127196060	9250	9250	9250	9250	20
509	20240510	102100	127011060	9250	9250	9250	9250	13
510	20240510	102000	126890810	9250	9260	9260	9250	364
511	20240510	101900	123523710	9260	9260	9260	9260	30
512	20240510	101800	123245910	9260	9260	9260	9250	597
513	20240510	101700	117722860	9260	9260	9260	9260	100
514	20240510	101600	116796860	9270	9270	9270	9270	2
515	20240510	101500	116778320	9260	9260	9260	9260	0
516	20240510	101400	116778320	9260	9260	9260	9260	11
517	20240510	101300	116676460	9260	9260	9260	9260	10
518	20240510	101200	116583860	9260	9260	9260	9260	10
519	20240510	101100	116491260	9260	9260	9260	9260	40
520	20240510	101000	116120860	9260	9260	9260	9260	80
521	20240510	100900	115380060	9260	9270	9270	9260	143
522	20240510	100800	114055780	9260	9260	9260	9260	122
523	20240510	100700	112926060	9270	9270	9270	9270	0
524	20240510	100600	112926060	9270	9270	9270	9270	0
525	20240510	100500	112926060	9270	9270	9270	9270	0
526	20240510	100400	112926060	9270	9270	9270	9270	2
527	20240510	100300	112907520	9270	9270	9270	9270	12
528	20240510	100200	112796280	9270	9270	9270	9270	52
529	20240510	100100	112314240	9270	9270	9270	9270	1
530	20240510	100000	112304970	9280	9280	9280	9280	4
531	20240510	095900	112267850	9260	9270	9270	9260	3159
532	20240510	095800	82984090	9280	9280	9280	9280	2
533	20240510	095700	82965530	9280	9300	9300	9280	222
534	20240510	095600	80905270	9300	9300	9300	9300	1
535	20240510	095500	80895970	9280	9280	9280	9280	0
536	20240510	095400	80895970	9280	9280	9280	9280	2
537	20240510	095300	80877410	9300	9300	9300	9300	0
538	20240510	095200	80877410	9300	9290	9300	9290	17
539	20240510	095100	80719460	9290	9290	9290	9290	9
540	20240510	095000	80635850	9290	9290	9290	9290	50
541	20240510	094900	80171350	9290	9290	9290	9290	50
542	20240510	094800	79706850	9290	9290	9290	9290	2
543	20240510	094700	79688270	9280	9280	9280	9280	0
544	20240510	094600	79688270	9280	9280	9280	9280	0
545	20240510	094500	79688270	9280	9280	9280	9280	0
546	20240510	094400	79688270	9280	9280	9280	9280	0
547	20240510	094300	79688270	9280	9280	9280	9280	1
548	20240510	094200	79678990	9270	9270	9270	9270	0
549	20240510	094100	79678990	9270	9290	9290	9270	408
550	20240510	094000	75896500	9300	9300	9300	9300	2
551	20240510	093900	75877900	9300	9300	9300	9300	10
552	20240510	093800	75784900	9290	9290	9290	9290	0
553	20240510	093700	75784900	9290	9290	9290	9290	0
554	20240510	093600	75784900	9290	9290	9290	9290	0
555	20240510	093500	75784900	9290	9290	9290	9290	6
556	20240510	093400	75729160	9270	9280	9280	9270	25
557	20240510	093300	75497390	9270	9270	9270	9270	1
558	20240510	093200	75488120	9270	9270	9270	9270	0
559	20240510	093100	75488120	9270	9270	9270	9270	0
560	20240510	093000	75488120	9270	9270	9270	9270	0
561	20240510	092900	75488120	9270	9270	9270	9260	69
562	20240510	092800	74848530	9270	9270	9270	9270	135
563	20240510	092700	73597080	9270	9270	9270	9270	0
564	20240510	092600	73597080	9270	9270	9270	9270	0
565	20240510	092500	73597080	9270	9270	9270	9270	0
566	20240510	092400	73597080	9270	9270	9270	9270	0
567	20240510	092300	73597080	9270	9270	9270	9270	0
568	20240510	092200	73597080	9270	9270	9270	9270	90
569	20240510	092100	72762780	9300	9260	9300	9250	865
570	20240510	092000	64755000	9260	9280	9280	9260	1344
571	20240510	091900	52303820	9270	9270	9270	9270	107
572	20240510	091800	51311930	9280	9280	9280	9280	159
573	20240510	091700	49836410	9280	9270	9280	9270	63
574	20240510	091600	49252270	9280	9280	9280	9280	25
575	20240510	091500	49020270	9270	9270	9270	9270	0
576	20240510	091400	49020270	9270	9300	9300	9270	112
577	20240510	091300	47981280	9300	9300	9300	9300	0
578	20240510	091200	47981280	9300	9280	9300	9280	34
579	20240510	091100	47665680	9280	9280	9280	9280	400
580	20240510	091000	43953680	9280	9290	9290	9280	10
581	20240510	090900	43860870	9280	9280	9280	9280	200
582	20240510	090800	42004870	9280	9290	9290	9280	190
583	20240510	090700	40241660	9300	9300	9300	9280	304
584	20240510	090600	37419980	9290	9300	9300	9290	396
585	20240510	090500	33740640	9290	9290	9290	9290	47
586	20240510	090400	33304010	9300	9300	9300	9300	75
587	20240510	090300	32606510	9340	9340	9340	9340	215
588	20240510	090200	30598410	9340	9340	9340	9340	0
589	20240510	090100	30598410	9340	9340	9340	9340	73
590	20240510	090000	29916590	9350	9350	9350	9260	3220