KissMeData/000700/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	183200	67457340	5570	5570	5570	5570	30
3	20240517	183100	67457340	5570	5570	5570	5570	0
4	20240517	183000	67457340	5570	5570	5570	5570	0
5	20240517	182900	67457340	5570	5570	5570	5570	0
6	20240517	182800	67457340	5570	5570	5570	5570	0
7	20240517	182700	67457340	5570	5570	5570	5570	0
8	20240517	182600	67457340	5570	5570	5570	5570	0
9	20240517	182500	67457340	5570	5570	5570	5570	0
10	20240517	182400	67457340	5570	5570	5570	5570	0
11	20240517	182300	67457340	5570	5570	5570	5570	0
12	20240517	182200	67457340	5570	5570	5570	5570	0
13	20240517	182100	67457340	5570	5570	5570	5570	0
14	20240517	182000	67457340	5570	5570	5570	5570	0
15	20240517	181900	67457340	5570	5570	5570	5570	0
16	20240517	181800	67457340	5570	5570	5570	5570	0
17	20240517	181700	67457340	5570	5570	5570	5570	0
18	20240517	181600	67457340	5570	5570	5570	5570	0
19	20240517	181500	67457340	5570	5570	5570	5570	0
20	20240517	181400	67457340	5570	5570	5570	5570	0
21	20240517	181300	67457340	5570	5570	5570	5570	0
22	20240517	181200	67457340	5570	5570	5570	5570	0
23	20240517	181100	67457340	5570	5570	5570	5570	0
24	20240517	181000	67457340	5570	5570	5570	5570	0
25	20240517	180900	67457340	5570	5570	5570	5570	0
26	20240517	180800	67457340	5570	5570	5570	5570	0
27	20240517	180700	67457340	5570	5570	5570	5570	0
28	20240517	180600	67457340	5570	5570	5570	5570	0
29	20240517	180500	67457340	5570	5570	5570	5570	0
30	20240517	180400	67457340	5570	5570	5570	5570	0
31	20240517	180300	67457340	5570	5570	5570	5570	0
32	20240517	180200	67457340	5570	5570	5570	5570	30
33	20240517	180100	67457340	5570	5570	5570	5570	0
34	20240517	180000	67457340	5570	5570	5570	5570	0
35	20240517	175900	67457340	5570	5570	5570	5570	0
36	20240517	175800	67457340	5570	5570	5570	5570	0
37	20240517	175700	67457340	5570	5570	5570	5570	0
38	20240517	175600	67457340	5570	5570	5570	5570	0
39	20240517	175500	67457340	5570	5570	5570	5570	0
40	20240517	175400	67457340	5570	5570	5570	5570	0
41	20240517	175300	67457340	5570	5570	5570	5570	0
42	20240517	175200	67457340	5570	5570	5570	5570	0
43	20240517	175100	67457340	5570	5570	5570	5570	0
44	20240517	175000	67457340	5570	5570	5570	5570	0
45	20240517	174900	67457340	5570	5570	5570	5570	0
46	20240517	174800	67457340	5570	5570	5570	5570	0
47	20240517	174700	67457340	5570	5570	5570	5570	0
48	20240517	174600	67457340	5570	5570	5570	5570	0
49	20240517	174500	67457340	5570	5570	5570	5570	0
50	20240517	174400	67457340	5570	5570	5570	5570	0
51	20240517	174300	67457340	5570	5570	5570	5570	0
52	20240517	174200	67457340	5570	5570	5570	5570	0
53	20240517	174100	67457340	5570	5570	5570	5570	0
54	20240517	174000	67457340	5570	5570	5570	5570	0
55	20240517	173900	67457340	5570	5570	5570	5570	0
56	20240517	173800	67457340	5570	5570	5570	5570	0
57	20240517	173700	67457340	5570	5570	5570	5570	0
58	20240517	173600	67457340	5570	5570	5570	5570	0
59	20240517	173500	67457340	5570	5570	5570	5570	0
60	20240517	173400	67457340	5570	5570	5570	5570	0
61	20240517	173300	67457340	5570	5570	5570	5570	0
62	20240517	173200	67457340	5570	5570	5570	5570	30
63	20240517	173100	67457340	5570	5570	5570	5570	0
64	20240517	173000	67457340	5570	5570	5570	5570	0
65	20240517	172900	67457340	5570	5570	5570	5570	0
66	20240517	172800	67457340	5570	5570	5570	5570	0
67	20240517	172700	67457340	5570	5570	5570	5570	0
68	20240517	172600	67457340	5570	5570	5570	5570	0
69	20240517	172500	67457340	5570	5570	5570	5570	0
70	20240517	172400	67457340	5570	5570	5570	5570	0
71	20240517	172300	67457340	5570	5570	5570	5570	0
72	20240517	172200	67457340	5570	5570	5570	5570	0
73	20240517	172100	67457340	5570	5570	5570	5570	0
74	20240517	172000	67457340	5570	5570	5570	5570	0
75	20240517	171900	67457340	5570	5570	5570	5570	0
76	20240517	171800	67457340	5570	5570	5570	5570	0
77	20240517	171700	67457340	5570	5570	5570	5570	0
78	20240517	171600	67457340	5570	5570	5570	5570	0
79	20240517	171500	67457340	5570	5570	5570	5570	0
80	20240517	171400	67457340	5570	5570	5570	5570	0
81	20240517	171300	67457340	5570	5570	5570	5570	0
82	20240517	171200	67457340	5570	5570	5570	5570	0
83	20240517	171100	67457340	5570	5570	5570	5570	0
84	20240517	171000	67457340	5570	5570	5570	5570	0
85	20240517	170900	67457340	5570	5570	5570	5570	0
86	20240517	170800	67457340	5570	5570	5570	5570	0
87	20240517	170700	67457340	5570	5570	5570	5570	0
88	20240517	170600	67457340	5570	5570	5570	5570	0
89	20240517	170500	67457340	5570	5570	5570	5570	0
90	20240517	170400	67457340	5570	5570	5570	5570	0
91	20240517	170300	67457340	5570	5570	5570	5570	0
92	20240517	170200	67457340	5570	5570	5570	5570	30
93	20240517	170100	67457340	5570	5570	5570	5570	0
94	20240517	170000	67457340	5570	5570	5570	5570	0
95	20240517	165900	67457340	5570	5570	5570	5570	0
96	20240517	165800	67457340	5570	5570	5570	5570	0
97	20240517	165700	67457340	5570	5570	5570	5570	0
98	20240517	165600	67457340	5570	5570	5570	5570	0
99	20240517	165500	67457340	5570	5570	5570	5570	0
100	20240517	165400	67457340	5570	5570	5570	5570	0
101	20240517	165300	67457340	5570	5570	5570	5570	0
102	20240517	165200	67457340	5570	5570	5570	5570	0
103	20240517	165100	67457340	5570	5570	5570	5570	0
104	20240517	165000	67457340	5570	5570	5570	5570	0
105	20240517	164900	67457340	5570	5570	5570	5570	0
106	20240517	164800	67457340	5570	5570	5570	5570	0
107	20240517	164700	67457340	5570	5570	5570	5570	0
108	20240517	164600	67457340	5570	5570	5570	5570	0
109	20240517	164500	67457340	5570	5570	5570	5570	0
110	20240517	164400	67457340	5570	5570	5570	5570	0
111	20240517	164300	67457340	5570	5570	5570	5570	0
112	20240517	164200	67457340	5570	5570	5570	5570	0
113	20240517	164100	67457340	5570	5570	5570	5570	0
114	20240517	164000	67457340	5570	5570	5570	5570	0
115	20240517	163900	67457340	5570	5570	5570	5570	0
116	20240517	163800	67457340	5570	5570	5570	5570	0
117	20240517	163700	67457340	5570	5570	5570	5570	0
118	20240517	163600	67457340	5570	5570	5570	5570	0
119	20240517	163500	67457340	5570	5570	5570	5570	0
120	20240517	163400	67457340	5570	5570	5570	5570	0
121	20240517	163300	67457340	5570	5570	5570	5570	0
122	20240517	163200	67457340	5570	5570	5570	5570	30
123	20240517	163100	67457340	5570	5570	5570	5570	0
124	20240517	163000	67457340	5570	5570	5570	5570	0
125	20240517	162900	67457340	5570	5570	5570	5570	0
126	20240517	162800	67457340	5570	5570	5570	5570	0
127	20240517	162700	67457340	5570	5570	5570	5570	0
128	20240517	162600	67457340	5570	5570	5570	5570	0
129	20240517	162500	67457340	5570	5570	5570	5570	0
130	20240517	162400	67457340	5570	5570	5570	5570	0
131	20240517	162300	67457340	5570	5570	5570	5570	0
132	20240517	162200	67457340	5570	5570	5570	5570	0
133	20240517	162100	67457340	5570	5570	5570	5570	0
134	20240517	162000	67457340	5570	5570	5570	5570	0
135	20240517	161900	67457340	5570	5570	5570	5570	0
136	20240517	161800	67457340	5570	5570	5570	5570	0
137	20240517	161700	67457340	5570	5570	5570	5570	0
138	20240517	161600	67457340	5570	5570	5570	5570	0
139	20240517	161500	67457340	5570	5570	5570	5570	0
140	20240517	161400	67457340	5570	5570	5570	5570	0
141	20240517	161300	67457340	5570	5570	5570	5570	0
142	20240517	161200	67457340	5570	5570	5570	5570	0
143	20240517	161100	67457340	5570	5570	5570	5570	0
144	20240517	161000	67457340	5570	5570	5570	5570	0
145	20240517	160900	67457340	5570	5570	5570	5570	0
146	20240517	160800	67457340	5570	5570	5570	5570	0
147	20240517	160700	67457340	5570	5570	5570	5570	0
148	20240517	160600	67457340	5570	5570	5570	5570	0
149	20240517	160500	67457340	5570	5570	5570	5570	0
150	20240517	160400	67457340	5570	5570	5570	5570	0
151	20240517	160300	67457340	5570	5570	5570	5570	0
152	20240517	160200	67457340	5570	5570	5570	5570	30
153	20240517	160100	67457340	5570	5570	5570	5570	0
154	20240517	160000	67457340	5570	5570	5570	5570	0
155	20240517	155900	67457340	5570	5570	5570	5570	0
156	20240517	155800	67457340	5570	5570	5570	5570	0
157	20240517	155700	67457340	5570	5570	5570	5570	0
158	20240517	155600	67457340	5570	5570	5570	5570	0
159	20240517	155500	67457340	5570	5570	5570	5570	0
160	20240517	155400	67457340	5570	5570	5570	5570	0
161	20240517	155300	67457340	5570	5570	5570	5570	0
162	20240517	155200	67457340	5570	5570	5570	5570	0
163	20240517	155100	67457340	5570	5570	5570	5570	0
164	20240517	155000	67457340	5570	5570	5570	5570	0
165	20240517	154900	67457340	5570	5570	5570	5570	0
166	20240517	154800	67457340	5570	5570	5570	5570	0
167	20240517	154700	67457340	5570	5570	5570	5570	0
168	20240517	154600	67457340	5570	5570	5570	5570	0
169	20240517	154500	67457340	5570	5570	5570	5570	0
170	20240517	154400	67457340	5570	5570	5570	5570	0
171	20240517	154300	67457340	5570	5570	5570	5570	0
172	20240517	154200	67457340	5570	5570	5570	5570	0
173	20240517	154100	67457340	5570	5570	5570	5570	0
174	20240517	154000	67457340	5570	5570	5570	5570	0
175	20240517	153900	67457340	5570	5570	5570	5570	0
176	20240517	153800	67457340	5570	5570	5570	5570	0
177	20240517	153700	67457340	5570	5570	5570	5570	0
178	20240517	153600	67457340	5570	5570	5570	5570	0
179	20240517	153500	67457340	5570	5570	5570	5570	0
180	20240517	153400	67457340	5570	5570	5570	5570	0
181	20240517	153300	67457340	5570	5570	5570	5570	0
182	20240517	153200	67457340	5570	5570	5570	5570	30
183	20240517	153100	67457340	5570	5570	5570	5570	0
184	20240517	153000	67457340	5570	5570	5570	5570	30
185	20240517	152900	67290240	5570	5570	5570	5570	0
186	20240517	152800	67290240	5570	5570	5570	5570	0
187	20240517	152700	67290240	5570	5570	5570	5570	0
188	20240517	152600	67290240	5570	5570	5570	5570	0
189	20240517	152500	67290240	5570	5570	5570	5570	0
190	20240517	152400	67290240	5570	5570	5570	5570	0
191	20240517	152300	67290240	5570	5570	5570	5570	0
192	20240517	152200	67290240	5570	5570	5570	5570	0
193	20240517	152100	67290240	5570	5570	5570	5570	0
194	20240517	152000	67290240	5570	5570	5570	5570	0
195	20240517	151900	67290240	5570	5570	5570	5570	0
196	20240517	151800	67290240	5570	5570	5570	5570	0
197	20240517	151700	67290240	5570	5570	5570	5570	1
198	20240517	151600	67284670	5560	5560	5560	5560	10
199	20240517	151500	67229070	5570	5570	5570	5570	0
200	20240517	151400	67229070	5570	5570	5570	5570	1
201	20240517	151300	67223500	5560	5560	5560	5560	0
202	20240517	151200	67223500	5560	5560	5560	5560	0
203	20240517	151100	67223500	5560	5560	5560	5560	0
204	20240517	151000	67223500	5560	5560	5560	5560	0
205	20240517	150900	67223500	5560	5560	5560	5560	0
206	20240517	150800	67223500	5560	5560	5560	5560	0
207	20240517	150700	67223500	5560	5560	5560	5560	0
208	20240517	150600	67223500	5560	5560	5560	5560	0
209	20240517	150500	67223500	5560	5560	5560	5560	0
210	20240517	150400	67223500	5560	5560	5560	5560	0
211	20240517	150300	67223500	5560	5560	5560	5560	15
212	20240517	150200	67140100	5560	5560	5560	5560	0
213	20240517	150100	67140100	5560	5560	5560	5560	0
214	20240517	150000	67140100	5560	5560	5560	5560	0
215	20240517	145900	67140100	5560	5560	5560	5560	0
216	20240517	145800	67140100	5560	5560	5560	5560	0
217	20240517	145700	67140100	5560	5560	5560	5560	0
218	20240517	145600	67140100	5560	5560	5560	5560	220
219	20240517	145500	65916900	5560	5560	5560	5560	0
220	20240517	145400	65916900	5560	5560	5560	5560	474
221	20240517	145300	63281460	5570	5570	5570	5570	0
222	20240517	145200	63281460	5570	5570	5570	5570	0
223	20240517	145100	63281460	5570	5570	5570	5570	0
224	20240517	145000	63281460	5570	5570	5570	5570	0
225	20240517	144900	63281460	5570	5570	5570	5570	20
226	20240517	144800	63170060	5570	5570	5570	5570	30
227	20240517	144700	63002960	5560	5560	5560	5560	0
228	20240517	144600	63002960	5560	5560	5560	5560	0
229	20240517	144500	63002960	5560	5560	5560	5560	0
230	20240517	144400	63002960	5560	5560	5560	5560	0
231	20240517	144300	63002960	5560	5560	5560	5560	0
232	20240517	144200	63002960	5560	5560	5560	5560	0
233	20240517	144100	63002960	5560	5560	5560	5560	0
234	20240517	144000	63002960	5560	5560	5560	5560	0
235	20240517	143900	63002960	5560	5560	5560	5560	0
236	20240517	143800	63002960	5560	5560	5560	5560	0
237	20240517	143700	63002960	5560	5560	5560	5560	108
238	20240517	143600	62402480	5570	5570	5570	5570	0
239	20240517	143500	62402480	5570	5570	5570	5570	0
240	20240517	143400	62402480	5570	5570	5570	5570	0
241	20240517	143300	62402480	5570	5570	5570	5570	2
242	20240517	143200	62391340	5570	5570	5570	5570	0
243	20240517	143100	62391340	5570	5570	5570	5570	0
244	20240517	143000	62391340	5570	5570	5570	5570	1
245	20240517	142900	62385770	5570	5570	5570	5570	2
246	20240517	142800	62374630	5570	5570	5570	5570	0
247	20240517	142700	62374630	5570	5570	5570	5570	0
248	20240517	142600	62374630	5570	5570	5570	5570	0
249	20240517	142500	62374630	5570	5570	5570	5570	0
250	20240517	142400	62374630	5570	5570	5570	5570	0
251	20240517	142300	62374630	5570	5570	5570	5570	0
252	20240517	142200	62374630	5570	5570	5570	5570	0
253	20240517	142100	62374630	5570	5570	5570	5570	0
254	20240517	142000	62374630	5570	5570	5570	5570	0
255	20240517	141900	62374630	5570	5570	5570	5570	2
256	20240517	141800	62363490	5560	5560	5560	5560	0
257	20240517	141700	62363490	5560	5560	5560	5560	0
258	20240517	141600	62363490	5560	5560	5560	5560	0
259	20240517	141500	62363490	5560	5560	5560	5560	0
260	20240517	141400	62363490	5560	5560	5560	5560	0
261	20240517	141300	62363490	5560	5560	5560	5560	0
262	20240517	141200	62363490	5560	5560	5560	5560	0
263	20240517	141100	62363490	5560	5570	5570	5560	63
264	20240517	141000	62013110	5570	5570	5570	5570	0
265	20240517	140900	62013110	5570	5570	5570	5570	0
266	20240517	140800	62013110	5570	5570	5570	5570	0
267	20240517	140700	62013110	5570	5570	5570	5570	0
268	20240517	140600	62013110	5570	5570	5570	5570	0
269	20240517	140500	62013110	5570	5570	5570	5570	0
270	20240517	140400	62013110	5570	5570	5570	5570	0
271	20240517	140300	62013110	5570	5570	5570	5570	0
272	20240517	140200	62013110	5570	5570	5570	5570	0
273	20240517	140100	62013110	5570	5570	5570	5570	0
274	20240517	140000	62013110	5570	5570	5570	5570	0
275	20240517	135900	62013110	5570	5570	5570	5570	0
276	20240517	135800	62013110	5570	5570	5570	5570	0
277	20240517	135700	62013110	5570	5570	5570	5570	0
278	20240517	135600	62013110	5570	5570	5570	5570	0
279	20240517	135500	62013110	5570	5570	5570	5570	0
280	20240517	135400	62013110	5570	5570	5570	5570	0
281	20240517	135300	62013110	5570	5570	5570	5570	0
282	20240517	135200	62013110	5570	5570	5570	5570	0
283	20240517	135100	62013110	5570	5570	5570	5570	0
284	20240517	135000	62013110	5570	5570	5570	5570	0
285	20240517	134900	62013110	5570	5570	5570	5570	0
286	20240517	134800	62013110	5570	5570	5570	5570	0
287	20240517	134700	62013110	5570	5570	5570	5570	0
288	20240517	134600	62013110	5570	5570	5570	5570	0
289	20240517	134500	62013110	5570	5570	5570	5570	1
290	20240517	134400	62007540	5570	5570	5570	5570	0
291	20240517	134300	62007540	5570	5570	5570	5570	0
292	20240517	134200	62007540	5570	5570	5570	5570	1
293	20240517	134100	62001970	5570	5570	5570	5570	100
294	20240517	134000	61444970	5570	5570	5570	5570	1
295	20240517	133900	61439400	5570	5570	5570	5570	0
296	20240517	133800	61439400	5570	5570	5570	5570	0
297	20240517	133700	61439400	5570	5570	5570	5570	1
298	20240517	133600	61433830	5570	5570	5570	5570	0
299	20240517	133500	61433830	5570	5570	5570	5570	1
300	20240517	133400	61428260	5570	5570	5570	5570	0
301	20240517	133300	61428260	5570	5570	5570	5570	0
302	20240517	133200	61428260	5570	5570	5570	5570	1
303	20240517	133100	61422690	5570	5570	5570	5570	0
304	20240517	133000	61422690	5570	5570	5570	5570	1
305	20240517	132900	61417120	5570	5570	5570	5570	0
306	20240517	132800	61417120	5570	5570	5570	5570	0
307	20240517	132700	61417120	5570	5570	5570	5570	1
308	20240517	132600	61411550	5570	5570	5570	5570	0
309	20240517	132500	61411550	5570	5570	5570	5570	1
310	20240517	132400	61405980	5560	5560	5560	5560	0
311	20240517	132300	61405980	5560	5560	5560	5560	20
312	20240517	132200	61294780	5570	5570	5570	5570	1
313	20240517	132100	61289210	5560	5560	5560	5560	37
314	20240517	132000	61083490	5570	5570	5570	5570	1
315	20240517	131900	61077920	5570	5570	5570	5570	3
316	20240517	131800	61061210	5570	5570	5570	5570	0
317	20240517	131700	61061210	5570	5570	5570	5570	1
318	20240517	131600	61055640	5560	5560	5560	5560	80
319	20240517	131500	60610840	5570	5570	5570	5570	1
320	20240517	131400	60605270	5560	5560	5560	5560	0
321	20240517	131300	60605270	5560	5560	5560	5560	35
322	20240517	131200	60410670	5560	5560	5560	5560	0
323	20240517	131100	60410670	5560	5560	5560	5560	0
324	20240517	131000	60410670	5560	5560	5560	5560	0
325	20240517	130900	60410670	5560	5560	5560	5560	0
326	20240517	130800	60410670	5560	5560	5560	5560	0
327	20240517	130700	60410670	5560	5560	5560	5560	0
328	20240517	130600	60410670	5560	5560	5560	5560	0
329	20240517	130500	60410670	5560	5560	5560	5560	0
330	20240517	130400	60410670	5560	5560	5560	5560	0
331	20240517	130300	60410670	5560	5560	5560	5560	0
332	20240517	130200	60410670	5560	5560	5560	5560	0
333	20240517	130100	60410670	5560	5560	5560	5560	38
334	20240517	130000	60199390	5570	5570	5570	5570	0
335	20240517	125900	60199390	5570	5570	5570	5570	0
336	20240517	125800	60199390	5570	5570	5570	5570	0
337	20240517	125700	60199390	5570	5570	5570	5570	0
338	20240517	125600	60199390	5570	5570	5570	5570	1
339	20240517	125500	60193820	5560	5560	5560	5560	0
340	20240517	125400	60193820	5560	5560	5560	5560	7
341	20240517	125300	60154900	5560	5560	5560	5560	0
342	20240517	125200	60154900	5560	5560	5560	5560	0
343	20240517	125100	60154900	5560	5560	5560	5560	0
344	20240517	125000	60154900	5560	5560	5560	5560	0
345	20240517	124900	60154900	5560	5560	5560	5560	0
346	20240517	124800	60154900	5560	5560	5560	5560	0
347	20240517	124700	60154900	5560	5560	5560	5560	0
348	20240517	124600	60154900	5560	5560	5560	5560	0
349	20240517	124500	60154900	5560	5560	5560	5560	0
350	20240517	124400	60154900	5560	5560	5560	5560	0
351	20240517	124300	60154900	5560	5560	5560	5560	0
352	20240517	124200	60154900	5560	5560	5560	5560	0
353	20240517	124100	60154900	5560	5560	5560	5560	0
354	20240517	124000	60154900	5560	5560	5560	5560	0
355	20240517	123900	60154900	5560	5560	5560	5560	0
356	20240517	123800	60154900	5560	5560	5560	5560	0
357	20240517	123700	60154900	5560	5560	5560	5560	0
358	20240517	123600	60154900	5560	5560	5560	5560	0
359	20240517	123500	60154900	5560	5560	5560	5560	0
360	20240517	123400	60154900	5560	5560	5560	5560	0
361	20240517	123300	60154900	5560	5560	5560	5560	0
362	20240517	123200	60154900	5560	5560	5560	5560	38
363	20240517	123100	59943620	5560	5560	5560	5560	0
364	20240517	123000	59943620	5560	5560	5560	5560	0
365	20240517	122900	59943620	5560	5560	5560	5560	0
366	20240517	122800	59943620	5560	5560	5560	5560	0
367	20240517	122700	59943620	5560	5560	5560	5560	0
368	20240517	122600	59943620	5560	5560	5560	5560	110
369	20240517	122500	59332020	5560	5570	5570	5560	2
370	20240517	122400	59320890	5570	5570	5570	5570	0
371	20240517	122300	59320890	5570	5570	5570	5570	0
372	20240517	122200	59320890	5570	5570	5570	5570	0
373	20240517	122100	59320890	5570	5560	5570	5540	19
374	20240517	122000	59215120	5560	5570	5570	5540	5337
375	20240517	121900	29588680	5570	5570	5570	5570	0
376	20240517	121800	29588680	5570	5570	5570	5570	0
377	20240517	121700	29588680	5570	5570	5570	5570	0
378	20240517	121600	29588680	5570	5570	5570	5570	6
379	20240517	121500	29555260	5580	5580	5580	5580	0
380	20240517	121400	29555260	5580	5580	5580	5580	0
381	20240517	121300	29555260	5580	5580	5580	5580	0
382	20240517	121200	29555260	5580	5580	5580	5580	1
383	20240517	121100	29549680	5570	5570	5570	5570	0
384	20240517	121000	29549680	5570	5570	5570	5570	0
385	20240517	120900	29549680	5570	5580	5580	5570	2
386	20240517	120800	29538530	5580	5570	5580	5570	45
387	20240517	120700	29287860	5560	5560	5560	5560	0
388	20240517	120600	29287860	5560	5560	5560	5560	0
389	20240517	120500	29287860	5560	5560	5560	5560	0
390	20240517	120400	29287860	5560	5570	5570	5560	90
391	20240517	120300	28786630	5570	5580	5580	5570	856
392	20240517	120200	24010560	5570	5570	5570	5570	0
393	20240517	120100	24010560	5570	5570	5570	5570	0
394	20240517	120000	24010560	5570	5570	5570	5570	0
395	20240517	115900	24010560	5570	5570	5570	5570	0
396	20240517	115800	24010560	5570	5570	5570	5570	0
397	20240517	115700	24010560	5570	5580	5580	5570	1145
398	20240517	115600	17622910	5570	5570	5570	5570	0
399	20240517	115500	17622910	5570	5570	5570	5570	0
400	20240517	115400	17622910	5570	5570	5570	5570	0
401	20240517	115300	17622910	5570	5570	5570	5570	0
402	20240517	115200	17622910	5570	5570	5570	5570	0
403	20240517	115100	17622910	5570	5570	5570	5570	0
404	20240517	115000	17622910	5570	5570	5570	5570	0
405	20240517	114900	17622910	5570	5570	5570	5570	0
406	20240517	114800	17622910	5570	5570	5570	5570	0
407	20240517	114700	17622910	5570	5570	5570	5570	0
408	20240517	114600	17622910	5570	5570	5570	5570	0
409	20240517	114500	17622910	5570	5570	5570	5570	0
410	20240517	114400	17622910	5570	5570	5570	5570	0
411	20240517	114300	17622910	5570	5570	5570	5570	32
412	20240517	114200	17444670	5580	5580	5580	5580	0
413	20240517	114100	17444670	5580	5580	5580	5580	0
414	20240517	114000	17444670	5580	5580	5580	5580	0
415	20240517	113900	17444670	5580	5580	5580	5580	20
416	20240517	113800	17333070	5580	5580	5580	5580	0
417	20240517	113700	17333070	5580	5580	5580	5580	0
418	20240517	113600	17333070	5580	5580	5580	5580	0
419	20240517	113500	17333070	5580	5580	5580	5580	0
420	20240517	113400	17333070	5580	5580	5580	5580	0
421	20240517	113300	17333070	5580	5580	5580	5580	0
422	20240517	113200	17333070	5580	5580	5580	5580	0
423	20240517	113100	17333070	5580	5580	5580	5580	0
424	20240517	113000	17333070	5580	5580	5580	5580	0
425	20240517	112900	17333070	5580	5580	5580	5580	0
426	20240517	112800	17333070	5580	5580	5580	5580	0
427	20240517	112700	17333070	5580	5580	5580	5580	0
428	20240517	112600	17333070	5580	5580	5580	5580	0
429	20240517	112500	17333070	5580	5580	5580	5580	0
430	20240517	112400	17333070	5580	5580	5580	5580	0
431	20240517	112300	17333070	5580	5580	5580	5580	0
432	20240517	112200	17333070	5580	5580	5580	5580	0
433	20240517	112100	17333070	5580	5580	5580	5580	0
434	20240517	112000	17333070	5580	5580	5580	5580	0
435	20240517	111900	17333070	5580	5580	5580	5580	0
436	20240517	111800	17333070	5580	5580	5580	5580	0
437	20240517	111700	17333070	5580	5580	5580	5580	8
438	20240517	111600	17288430	5580	5580	5580	5580	0
439	20240517	111500	17288430	5580	5580	5580	5580	0
440	20240517	111400	17288430	5580	5580	5580	5580	0
441	20240517	111300	17288430	5580	5580	5580	5580	0
442	20240517	111200	17288430	5580	5580	5580	5580	0
443	20240517	111100	17288430	5580	5580	5580	5580	0
444	20240517	111000	17288430	5580	5580	5580	5580	0
445	20240517	110900	17288430	5580	5580	5580	5580	0
446	20240517	110800	17288430	5580	5580	5580	5580	0
447	20240517	110700	17288430	5580	5580	5580	5580	0
448	20240517	110600	17288430	5580	5580	5580	5580	0
449	20240517	110500	17288430	5580	5580	5580	5580	0
450	20240517	110400	17288430	5580	5580	5580	5580	0
451	20240517	110300	17288430	5580	5580	5580	5580	0
452	20240517	110200	17288430	5580	5580	5580	5580	0
453	20240517	110100	17288430	5580	5580	5580	5580	0
454	20240517	110000	17288430	5580	5580	5580	5580	0
455	20240517	105900	17288430	5580	5580	5580	5580	0
456	20240517	105800	17288430	5580	5580	5580	5580	0
457	20240517	105700	17288430	5580	5580	5580	5580	0
458	20240517	105600	17288430	5580	5580	5580	5580	0
459	20240517	105500	17288430	5580	5580	5580	5580	0
460	20240517	105400	17288430	5580	5580	5580	5580	0
461	20240517	105300	17288430	5580	5580	5580	5580	0
462	20240517	105200	17288430	5580	5580	5580	5580	0
463	20240517	105100	17288430	5580	5580	5580	5580	0
464	20240517	105000	17288430	5580	5580	5580	5580	0
465	20240517	104900	17288430	5580	5580	5580	5580	0
466	20240517	104800	17288430	5580	5580	5580	5580	0
467	20240517	104700	17288430	5580	5580	5580	5580	93
468	20240517	104600	16769490	5580	5580	5580	5580	0
469	20240517	104500	16769490	5580	5580	5580	5580	0
470	20240517	104400	16769490	5580	5580	5580	5580	0
471	20240517	104300	16769490	5580	5580	5580	5580	0
472	20240517	104200	16769490	5580	5580	5580	5580	0
473	20240517	104100	16769490	5580	5580	5580	5580	0
474	20240517	104000	16769490	5580	5580	5580	5580	22
475	20240517	103900	16646730	5580	5580	5580	5580	0
476	20240517	103800	16646730	5580	5580	5580	5580	227
477	20240517	103700	15380070	5570	5570	5570	5570	0
478	20240517	103600	15380070	5570	5570	5570	5570	0
479	20240517	103500	15380070	5570	5570	5570	5570	0
480	20240517	103400	15380070	5570	5570	5570	5570	0
481	20240517	103300	15380070	5570	5570	5570	5570	0
482	20240517	103200	15380070	5570	5570	5570	5570	0
483	20240517	103100	15380070	5570	5570	5570	5570	0
484	20240517	103000	15380070	5570	5570	5570	5570	0
485	20240517	102900	15380070	5570	5570	5570	5570	0
486	20240517	102800	15380070	5570	5570	5570	5570	0
487	20240517	102700	15380070	5570	5570	5570	5570	0
488	20240517	102600	15380070	5570	5570	5570	5570	4
489	20240517	102500	15357790	5580	5580	5580	5580	2
490	20240517	102400	15346630	5570	5580	5580	5570	69
491	20240517	102300	14962070	5570	5570	5580	5570	41
492	20240517	102200	14733400	5580	5580	5580	5580	35
493	20240517	102100	14538100	5570	5580	5580	5570	75
494	20240517	102000	14119650	5570	5570	5570	5570	0
495	20240517	101900	14119650	5570	5570	5570	5570	0
496	20240517	101800	14119650	5570	5570	5570	5570	0
497	20240517	101700	14119650	5570	5570	5570	5570	0
498	20240517	101600	14119650	5570	5570	5570	5570	0
499	20240517	101500	14119650	5570	5570	5570	5570	0
500	20240517	101400	14119650	5570	5570	5570	5570	0
501	20240517	101300	14119650	5570	5570	5570	5570	0
502	20240517	101200	14119650	5570	5570	5570	5570	0
503	20240517	101100	14119650	5570	5570	5570	5570	1
504	20240517	101000	14114080	5570	5570	5570	5570	0
505	20240517	100900	14114080	5570	5570	5570	5570	0
506	20240517	100800	14114080	5570	5570	5570	5570	0
507	20240517	100700	14114080	5570	5570	5570	5570	0
508	20240517	100600	14114080	5570	5570	5570	5570	1
509	20240517	100500	14108510	5570	5570	5570	5570	57
510	20240517	100400	13791020	5570	5580	5580	5570	561
511	20240517	100300	10661550	5580	5580	5580	5580	0
512	20240517	100200	10661550	5580	5580	5580	5580	0
513	20240517	100100	10661550	5580	5580	5580	5580	0
514	20240517	100000	10661550	5580	5580	5580	5580	0
515	20240517	095900	10661550	5580	5580	5580	5580	0
516	20240517	095800	10661550	5580	5580	5580	5580	0
517	20240517	095700	10661550	5580	5580	5580	5580	0
518	20240517	095600	10661550	5580	5580	5580	5580	0
519	20240517	095500	10661550	5580	5580	5580	5580	4
520	20240517	095400	10639230	5590	5590	5590	5590	50
521	20240517	095300	10359730	5580	5580	5580	5580	0
522	20240517	095200	10359730	5580	5580	5580	5580	0
523	20240517	095100	10359730	5580	5580	5580	5580	0
524	20240517	095000	10359730	5580	5580	5580	5580	0
525	20240517	094900	10359730	5580	5580	5580	5580	19
526	20240517	094800	10253710	5580	5580	5580	5580	213
527	20240517	094700	9065170	5580	5580	5580	5580	0
528	20240517	094600	9065170	5580	5590	5590	5580	10
529	20240517	094500	9009280	5580	5580	5580	5580	0
530	20240517	094400	9009280	5580	5580	5580	5580	1
531	20240517	094300	9003700	5590	5590	5590	5590	6
532	20240517	094200	8970160	5580	5580	5580	5580	481
533	20240517	094100	6286180	5580	5580	5580	5580	0
534	20240517	094000	6286180	5580	5580	5580	5580	0
535	20240517	093900	6286180	5580	5580	5580	5580	4
536	20240517	093800	6263860	5570	5570	5570	5570	0
537	20240517	093700	6263860	5570	5570	5570	5570	0
538	20240517	093600	6263860	5570	5570	5570	5570	0
539	20240517	093500	6263860	5570	5570	5570	5570	0
540	20240517	093400	6263860	5570	5570	5570	5570	0
541	20240517	093300	6263860	5570	5570	5570	5570	0
542	20240517	093200	6263860	5570	5570	5570	5570	0
543	20240517	093100	6263860	5570	5570	5570	5570	0
544	20240517	093000	6263860	5570	5580	5580	5570	2
545	20240517	092900	6252710	5570	5570	5570	5570	0
546	20240517	092800	6252710	5570	5570	5570	5570	0
547	20240517	092700	6252710	5570	5570	5570	5570	0
548	20240517	092600	6252710	5570	5570	5570	5570	0
549	20240517	092500	6252710	5570	5570	5570	5570	0
550	20240517	092400	6252710	5570	5570	5570	5570	0
551	20240517	092300	6252710	5570	5570	5570	5570	0
552	20240517	092200	6252710	5570	5570	5570	5570	0
553	20240517	092100	6252710	5570	5570	5570	5570	0
554	20240517	092000	6252710	5570	5570	5570	5570	0
555	20240517	091900	6252710	5570	5570	5570	5570	0
556	20240517	091800	6252710	5570	5570	5570	5570	27
557	20240517	091700	6102320	5570	5570	5570	5570	0
558	20240517	091600	6102320	5570	5570	5570	5570	0
559	20240517	091500	6102320	5570	5600	5600	5570	619
560	20240517	091400	2643470	5640	5600	5640	5590	291
561	20240517	091300	1008550	5590	5590	5590	5590	1
562	20240517	091200	1002960	5600	5600	5600	5600	3
563	20240517	091100	986160	5600	5600	5600	5600	0
564	20240517	091000	986160	5600	5600	5600	5600	1
565	20240517	090900	980560	5600	5600	5600	5600	1
566	20240517	090800	974960	5600	5600	5600	5600	7
567	20240517	090700	935760	5570	5570	5570	5570	0
568	20240517	090600	935760	5570	5570	5570	5570	0
569	20240517	090500	935760	5570	5570	5570	5570	0
570	20240517	090400	935760	5570	5570	5570	5570	0
571	20240517	090300	935760	5570	5570	5570	5570	0
572	20240517	090200	935760	5570	5570	5570	5570	0
573	20240517	090100	935760	5570	5570	5570	5570	0
574	20240517	090000	935760	5570	5570	5570	5570	168