KissMeData/006390/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	184800	40183390	14990	14990	14990	14990	71
3	20240503	184700	40183390	14990	14990	14990	14990	0
4	20240503	184600	40183390	14990	14990	14990	14990	0
5	20240503	184500	40183390	14990	14990	14990	14990	0
6	20240503	184400	40183390	14990	14990	14990	14990	0
7	20240503	184300	40183390	14990	14990	14990	14990	0
8	20240503	184200	40183390	14990	14990	14990	14990	0
9	20240503	184100	40183390	14990	14990	14990	14990	0
10	20240503	184000	40183390	14990	14990	14990	14990	0
11	20240503	183900	40183390	14990	14990	14990	14990	0
12	20240503	183800	40183390	14990	14990	14990	14990	0
13	20240503	183700	40183390	14990	14990	14990	14990	0
14	20240503	183600	40183390	14990	14990	14990	14990	0
15	20240503	183500	40183390	14990	14990	14990	14990	0
16	20240503	183400	40183390	14990	14990	14990	14990	0
17	20240503	183300	40183390	14990	14990	14990	14990	0
18	20240503	183200	40183390	14990	14990	14990	14990	0
19	20240503	183100	40183390	14990	14990	14990	14990	0
20	20240503	183000	40183390	14990	14990	14990	14990	0
21	20240503	182900	40183390	14990	14990	14990	14990	0
22	20240503	182800	40183390	14990	14990	14990	14990	0
23	20240503	182700	40183390	14990	14990	14990	14990	0
24	20240503	182600	40183390	14990	14990	14990	14990	0
25	20240503	182500	40183390	14990	14990	14990	14990	0
26	20240503	182400	40183390	14990	14990	14990	14990	0
27	20240503	182300	40183390	14990	14990	14990	14990	0
28	20240503	182200	40183390	14990	14990	14990	14990	0
29	20240503	182100	40183390	14990	14990	14990	14990	0
30	20240503	182000	40183390	14990	14990	14990	14990	0
31	20240503	181900	40183390	14990	14990	14990	14990	0
32	20240503	181800	40183390	14990	14990	14990	14990	71
33	20240503	181700	40183390	14990	14990	14990	14990	0
34	20240503	181600	40183390	14990	14990	14990	14990	0
35	20240503	181500	40183390	14990	14990	14990	14990	0
36	20240503	181400	40183390	14990	14990	14990	14990	0
37	20240503	181300	40183390	14990	14990	14990	14990	0
38	20240503	181200	40183390	14990	14990	14990	14990	0
39	20240503	181100	40183390	14990	14990	14990	14990	0
40	20240503	181000	40183390	14990	14990	14990	14990	0
41	20240503	180900	40183390	14990	14990	14990	14990	0
42	20240503	180800	40183390	14990	14990	14990	14990	0
43	20240503	180700	40183390	14990	14990	14990	14990	0
44	20240503	180600	40183390	14990	14990	14990	14990	0
45	20240503	180500	40183390	14990	14990	14990	14990	0
46	20240503	180400	40183390	14990	14990	14990	14990	0
47	20240503	180300	40183390	14990	14990	14990	14990	0
48	20240503	180200	40183390	14990	14990	14990	14990	0
49	20240503	180100	40183390	14990	14990	14990	14990	0
50	20240503	180000	40183390	14990	14990	14990	14990	0
51	20240503	175900	40183390	14990	14990	14990	14990	0
52	20240503	175800	40183390	14990	14990	14990	14990	0
53	20240503	175700	40183390	14990	14990	14990	14990	0
54	20240503	175600	40183390	14990	14990	14990	14990	0
55	20240503	175500	40183390	14990	14990	14990	14990	0
56	20240503	175400	40183390	14990	14990	14990	14990	0
57	20240503	175300	40183390	14990	14990	14990	14990	0
58	20240503	175200	40183390	14990	14990	14990	14990	0
59	20240503	175100	40183390	14990	14990	14990	14990	0
60	20240503	175000	40183390	14990	14990	14990	14990	0
61	20240503	174900	40183390	14990	14990	14990	14990	0
62	20240503	174800	40183390	14990	14990	14990	14990	71
63	20240503	174700	40183390	14990	14990	14990	14990	0
64	20240503	174600	40183390	14990	14990	14990	14990	0
65	20240503	174500	40183390	14990	14990	14990	14990	0
66	20240503	174400	40183390	14990	14990	14990	14990	0
67	20240503	174300	40183390	14990	14990	14990	14990	0
68	20240503	174200	40183390	14990	14990	14990	14990	0
69	20240503	174100	40183390	14990	14990	14990	14990	0
70	20240503	174000	40183390	14990	14990	14990	14990	0
71	20240503	173900	40183390	14990	14990	14990	14990	0
72	20240503	173800	40183390	14990	14990	14990	14990	0
73	20240503	173700	40183390	14990	14990	14990	14990	0
74	20240503	173600	40183390	14990	14990	14990	14990	0
75	20240503	173500	40183390	14990	14990	14990	14990	0
76	20240503	173400	40183390	14990	14990	14990	14990	0
77	20240503	173300	40183390	14990	14990	14990	14990	0
78	20240503	173200	40183390	14990	14990	14990	14990	0
79	20240503	173100	40183390	14990	14990	14990	14990	0
80	20240503	173000	40183390	14990	14990	14990	14990	0
81	20240503	172900	40183390	14990	14990	14990	14990	0
82	20240503	172800	40183390	14990	14990	14990	14990	0
83	20240503	172700	40183390	14990	14990	14990	14990	0
84	20240503	172600	40183390	14990	14990	14990	14990	0
85	20240503	172500	40183390	14990	14990	14990	14990	0
86	20240503	172400	40183390	14990	14990	14990	14990	0
87	20240503	172300	40183390	14990	14990	14990	14990	0
88	20240503	172200	40183390	14990	14990	14990	14990	0
89	20240503	172100	40183390	14990	14990	14990	14990	0
90	20240503	172000	40183390	14990	14990	14990	14990	0
91	20240503	171900	40183390	14990	14990	14990	14990	0
92	20240503	171800	40183390	14990	14990	14990	14990	71
93	20240503	171700	40183390	14990	14990	14990	14990	0
94	20240503	171600	40183390	14990	14990	14990	14990	0
95	20240503	171500	40183390	14990	14990	14990	14990	0
96	20240503	171400	40183390	14990	14990	14990	14990	0
97	20240503	171300	40183390	14990	14990	14990	14990	0
98	20240503	171200	40183390	14990	14990	14990	14990	0
99	20240503	171100	40183390	14990	14990	14990	14990	0
100	20240503	171000	40183390	14990	14990	14990	14990	0
101	20240503	170900	40183390	14990	14990	14990	14990	0
102	20240503	170800	40183390	14990	14990	14990	14990	0
103	20240503	170700	40183390	14990	14990	14990	14990	0
104	20240503	170600	40183390	14990	14990	14990	14990	0
105	20240503	170500	40183390	14990	14990	14990	14990	0
106	20240503	170400	40183390	14990	14990	14990	14990	0
107	20240503	170300	40183390	14990	14990	14990	14990	0
108	20240503	170200	40183390	14990	14990	14990	14990	0
109	20240503	170100	40183390	14990	14990	14990	14990	0
110	20240503	170000	40183390	14990	14990	14990	14990	0
111	20240503	165900	40183390	14990	14990	14990	14990	0
112	20240503	165800	40183390	14990	14990	14990	14990	0
113	20240503	165700	40183390	14990	14990	14990	14990	0
114	20240503	165600	40183390	14990	14990	14990	14990	0
115	20240503	165500	40183390	14990	14990	14990	14990	0
116	20240503	165400	40183390	14990	14990	14990	14990	0
117	20240503	165300	40183390	14990	14990	14990	14990	0
118	20240503	165200	40183390	14990	14990	14990	14990	0
119	20240503	165100	40183390	14990	14990	14990	14990	0
120	20240503	165000	40183390	14990	14990	14990	14990	0
121	20240503	164900	40183390	14990	14990	14990	14990	0
122	20240503	164800	40183390	14990	14990	14990	14990	71
123	20240503	164700	40183390	14990	14990	14990	14990	0
124	20240503	164600	40183390	14990	14990	14990	14990	0
125	20240503	164500	40183390	14990	14990	14990	14990	0
126	20240503	164400	40183390	14990	14990	14990	14990	0
127	20240503	164300	40183390	14990	14990	14990	14990	0
128	20240503	164200	40183390	14990	14990	14990	14990	0
129	20240503	164100	40183390	14990	14990	14990	14990	0
130	20240503	164000	40183390	14990	14990	14990	14990	0
131	20240503	163900	40183390	14990	14990	14990	14990	0
132	20240503	163800	40183390	14990	14990	14990	14990	0
133	20240503	163700	40183390	14990	14990	14990	14990	0
134	20240503	163600	40183390	14990	14990	14990	14990	0
135	20240503	163500	40183390	14990	14990	14990	14990	0
136	20240503	163400	40183390	14990	14990	14990	14990	0
137	20240503	163300	40183390	14990	14990	14990	14990	0
138	20240503	163200	40183390	14990	14990	14990	14990	0
139	20240503	163100	40183390	14990	14990	14990	14990	0
140	20240503	163000	40183390	14990	14990	14990	14990	0
141	20240503	162900	40183390	14990	14990	14990	14990	0
142	20240503	162800	40183390	14990	14990	14990	14990	0
143	20240503	162700	40183390	14990	14990	14990	14990	0
144	20240503	162600	40183390	14990	14990	14990	14990	0
145	20240503	162500	40183390	14990	14990	14990	14990	0
146	20240503	162400	40183390	14990	14990	14990	14990	0
147	20240503	162300	40183390	14990	14990	14990	14990	0
148	20240503	162200	40183390	14990	14990	14990	14990	0
149	20240503	162100	40183390	14990	14990	14990	14990	0
150	20240503	162000	40183390	14990	14990	14990	14990	0
151	20240503	161900	40183390	14990	14990	14990	14990	0
152	20240503	161800	40183390	14990	14990	14990	14990	71
153	20240503	161700	40183390	14990	14990	14990	14990	0
154	20240503	161600	40183390	14990	14990	14990	14990	0
155	20240503	161500	40183390	14990	14990	14990	14990	0
156	20240503	161400	40183390	14990	14990	14990	14990	0
157	20240503	161300	40183390	14990	14990	14990	14990	0
158	20240503	161200	40183390	14990	14990	14990	14990	0
159	20240503	161100	40183390	14990	14990	14990	14990	0
160	20240503	161000	40183390	14990	14990	14990	14990	0
161	20240503	160900	40183390	14990	14990	14990	14990	0
162	20240503	160800	40183390	14990	14990	14990	14990	0
163	20240503	160700	40183390	14990	14990	14990	14990	0
164	20240503	160600	40183390	14990	14990	14990	14990	0
165	20240503	160500	40183390	14990	14990	14990	14990	0
166	20240503	160400	40183390	14990	14990	14990	14990	0
167	20240503	160300	40183390	14990	14990	14990	14990	0
168	20240503	160200	40183390	14990	14990	14990	14990	0
169	20240503	160100	40183390	14990	14990	14990	14990	0
170	20240503	160000	40183390	14990	14990	14990	14990	0
171	20240503	155900	40183390	14990	14990	14990	14990	0
172	20240503	155800	40183390	14990	14990	14990	14990	0
173	20240503	155700	40183390	14990	14990	14990	14990	0
174	20240503	155600	40183390	14990	14990	14990	14990	0
175	20240503	155500	40183390	14990	14990	14990	14990	0
176	20240503	155400	40183390	14990	14990	14990	14990	0
177	20240503	155300	40183390	14990	14990	14990	14990	0
178	20240503	155200	40183390	14990	14990	14990	14990	0
179	20240503	155100	40183390	14990	14990	14990	14990	0
180	20240503	155000	40183390	14990	14990	14990	14990	0
181	20240503	154900	40183390	14990	14990	14990	14990	0
182	20240503	154800	40183390	14990	14990	14990	14990	71
183	20240503	154700	40183390	14990	14990	14990	14990	0
184	20240503	154600	40183390	14990	14990	14990	14990	0
185	20240503	154500	40183390	14990	14990	14990	14990	0
186	20240503	154400	40183390	14990	14990	14990	14990	0
187	20240503	154300	40183390	14990	14990	14990	14990	0
188	20240503	154200	40183390	14990	14990	14990	14990	0
189	20240503	154100	40183390	14990	14990	14990	14990	0
190	20240503	154000	40183390	14990	14990	14990	14990	0
191	20240503	153900	40183390	14990	14990	14990	14990	0
192	20240503	153800	40183390	14990	14990	14990	14990	0
193	20240503	153700	40183390	14990	14990	14990	14990	0
194	20240503	153600	40183390	14990	14990	14990	14990	0
195	20240503	153500	40183390	14990	14990	14990	14990	0
196	20240503	153400	40183390	14990	14990	14990	14990	0
197	20240503	153300	40183390	14990	14990	14990	14990	0
198	20240503	153200	40183390	14990	14990	14990	14990	0
199	20240503	153100	40183390	14990	14990	14990	14990	0
200	20240503	153000	40183390	14990	14990	14990	14990	71
201	20240503	152900	39119100	15000	15000	15000	15000	0
202	20240503	152800	39119100	15000	15000	15000	15000	0
203	20240503	152700	39119100	15000	15000	15000	15000	0
204	20240503	152600	39119100	15000	15000	15000	15000	0
205	20240503	152500	39119100	15000	15000	15000	15000	0
206	20240503	152400	39119100	15000	15000	15000	15000	0
207	20240503	152300	39119100	15000	15000	15000	15000	0
208	20240503	152200	39119100	15000	15000	15000	15000	0
209	20240503	152100	39119100	15000	15000	15000	15000	0
210	20240503	152000	39119100	15000	15000	15000	15000	0
211	20240503	151900	39119100	15000	15000	15000	15000	0
212	20240503	151800	39119100	15000	15000	15000	15000	0
213	20240503	151700	39119100	15000	15000	15000	15000	0
214	20240503	151600	39119100	15000	15000	15000	15000	5
215	20240503	151500	39044100	15020	15020	15020	15020	14
216	20240503	151400	38833820	15020	15020	15020	15020	3
217	20240503	151300	38788760	15000	15000	15000	15000	0
218	20240503	151200	38788760	15000	15000	15000	15000	0
219	20240503	151100	38788760	15000	15000	15000	15000	0
220	20240503	151000	38788760	15000	15000	15000	15000	0
221	20240503	150900	38788760	15000	15000	15000	15000	0
222	20240503	150800	38788760	15000	15000	15000	15000	0
223	20240503	150700	38788760	15000	15000	15000	15000	0
224	20240503	150600	38788760	15000	15000	15000	15000	0
225	20240503	150500	38788760	15000	15000	15000	15000	0
226	20240503	150400	38788760	15000	15000	15000	15000	0
227	20240503	150300	38788760	15000	15000	15000	15000	0
228	20240503	150200	38788760	15000	15000	15000	15000	0
229	20240503	150100	38788760	15000	15000	15000	15000	0
230	20240503	150000	38788760	15000	15000	15000	15000	0
231	20240503	145900	38788760	15000	15010	15010	15000	37
232	20240503	145800	38233610	15020	15020	15020	15020	0
233	20240503	145700	38233610	15020	15020	15020	15020	1
234	20240503	145600	38218590	15000	15000	15000	15000	0
235	20240503	145500	38218590	15000	15000	15000	15000	0
236	20240503	145400	38218590	15000	15000	15000	15000	0
237	20240503	145300	38218590	15000	15000	15000	15000	0
238	20240503	145200	38218590	15000	15000	15000	15000	0
239	20240503	145100	38218590	15000	15000	15000	15000	0
240	20240503	145000	38218590	15000	15000	15000	15000	0
241	20240503	144900	38218590	15000	15000	15000	15000	0
242	20240503	144800	38218590	15000	15000	15000	15000	0
243	20240503	144700	38218590	15000	15010	15010	15000	54
244	20240503	144600	37408580	15020	15020	15020	15020	0
245	20240503	144500	37408580	15020	15020	15020	15020	0
246	20240503	144400	37408580	15020	15020	15020	15020	0
247	20240503	144300	37408580	15020	15020	15020	15020	0
248	20240503	144200	37408580	15020	15020	15020	15020	0
249	20240503	144100	37408580	15020	15020	15020	15020	0
250	20240503	144000	37408580	15020	15020	15020	15020	0
251	20240503	143900	37408580	15020	15020	15020	15020	0
252	20240503	143800	37408580	15020	15020	15020	15020	0
253	20240503	143700	37408580	15020	15020	15020	15020	2
254	20240503	143600	37378540	15020	15020	15020	15020	0
255	20240503	143500	37378540	15020	15020	15020	15020	0
256	20240503	143400	37378540	15020	15020	15020	15020	0
257	20240503	143300	37378540	15020	15020	15020	15020	0
258	20240503	143200	37378540	15020	15020	15020	15020	0
259	20240503	143100	37378540	15020	15020	15020	15020	0
260	20240503	143000	37378540	15020	15020	15020	15020	0
261	20240503	142900	37378540	15020	15020	15020	15020	0
262	20240503	142800	37378540	15020	15020	15020	15020	0
263	20240503	142700	37378540	15020	15020	15020	15020	0
264	20240503	142600	37378540	15020	15020	15020	15020	0
265	20240503	142500	37378540	15020	15020	15020	15020	0
266	20240503	142400	37378540	15020	15020	15020	15020	0
267	20240503	142300	37378540	15020	15020	15020	15020	1
268	20240503	142200	37363520	15020	15020	15020	15020	1
269	20240503	142100	37348500	15020	15020	15020	15020	0
270	20240503	142000	37348500	15020	15020	15020	15020	0
271	20240503	141900	37348500	15020	15020	15020	15020	5
272	20240503	141800	37273400	15000	15000	15000	15000	0
273	20240503	141700	37273400	15000	15000	15000	15000	0
274	20240503	141600	37273400	15000	15000	15000	15000	0
275	20240503	141500	37273400	15000	15000	15000	15000	0
276	20240503	141400	37273400	15000	15000	15000	15000	0
277	20240503	141300	37273400	15000	15000	15000	15000	0
278	20240503	141200	37273400	15000	15000	15000	15000	0
279	20240503	141100	37273400	15000	15000	15000	15000	0
280	20240503	141000	37273400	15000	15000	15000	15000	0
281	20240503	140900	37273400	15000	15000	15000	15000	0
282	20240503	140800	37273400	15000	15000	15000	15000	0
283	20240503	140700	37273400	15000	15000	15000	15000	0
284	20240503	140600	37273400	15000	15000	15000	15000	55
285	20240503	140500	36448400	15030	15030	15030	15030	0
286	20240503	140400	36448400	15030	15030	15030	15030	0
287	20240503	140300	36448400	15030	15030	15030	15030	0
288	20240503	140200	36448400	15030	15030	15030	15030	3
289	20240503	140100	36403310	15040	15040	15040	15040	0
290	20240503	140000	36403310	15040	15040	15040	15040	0
291	20240503	135900	36403310	15040	15040	15040	15040	0
292	20240503	135800	36403310	15040	15040	15040	15040	70
293	20240503	135700	35350510	15040	15040	15040	15040	0
294	20240503	135600	35350510	15040	15040	15040	15040	0
295	20240503	135500	35350510	15040	15040	15040	15040	0
296	20240503	135400	35350510	15040	15040	15040	15040	0
297	20240503	135300	35350510	15040	15040	15040	15040	0
298	20240503	135200	35350510	15040	15040	15040	15040	0
299	20240503	135100	35350510	15040	15040	15040	15040	1
300	20240503	135000	35335470	15050	15050	15050	15050	0
301	20240503	134900	35335470	15050	15050	15050	15050	0
302	20240503	134800	35335470	15050	15050	15050	15050	0
303	20240503	134700	35335470	15050	15050	15050	15050	0
304	20240503	134600	35335470	15050	15050	15050	15050	20
305	20240503	134500	35034470	15050	15050	15050	15050	0
306	20240503	134400	35034470	15050	15050	15050	15050	1
307	20240503	134300	35019420	15030	15030	15030	15030	11
308	20240503	134200	34854090	15030	15030	15030	15030	0
309	20240503	134100	34854090	15030	15030	15030	15030	0
310	20240503	134000	34854090	15030	15030	15030	15030	1
311	20240503	133900	34839060	14990	15020	15020	14990	100
312	20240503	133800	33339210	15030	15030	15030	15030	0
313	20240503	133700	33339210	15030	15030	15030	15030	0
314	20240503	133600	33339210	15030	15030	15030	15030	0
315	20240503	133500	33339210	15030	15030	15030	15030	0
316	20240503	133400	33339210	15030	15030	15030	15030	0
317	20240503	133300	33339210	15030	15030	15030	15030	0
318	20240503	133200	33339210	15030	15030	15030	15030	0
319	20240503	133100	33339210	15030	15030	15030	15030	0
320	20240503	133000	33339210	15030	15070	15070	15030	250
321	20240503	132900	29580710	15070	15060	15070	15060	210
322	20240503	132800	26417010	15070	15070	15070	15070	0
323	20240503	132700	26417010	15070	15070	15070	15070	0
324	20240503	132600	26417010	15070	15070	15070	15070	0
325	20240503	132500	26417010	15070	15070	15070	15070	0
326	20240503	132400	26417010	15070	15070	15070	15070	0
327	20240503	132300	26417010	15070	15070	15070	15070	1
328	20240503	132200	26401940	15040	15040	15040	15040	0
329	20240503	132100	26401940	15040	15040	15040	15040	0
330	20240503	132000	26401940	15040	15040	15040	15040	0
331	20240503	131900	26401940	15040	15040	15040	15040	0
332	20240503	131800	26401940	15040	15070	15070	15040	224
333	20240503	131700	23032590	15070	15070	15070	15070	0
334	20240503	131600	23032590	15070	15070	15070	15070	53
335	20240503	131500	22233880	15080	15080	15080	15080	0
336	20240503	131400	22233880	15080	15080	15080	15080	0
337	20240503	131300	22233880	15080	15080	15080	15080	1
338	20240503	131200	22218800	15090	15090	15090	15090	0
339	20240503	131100	22218800	15090	15090	15090	15090	0
340	20240503	131000	22218800	15090	15090	15090	15090	1
341	20240503	130900	22203710	15090	15090	15090	15090	0
342	20240503	130800	22203710	15090	15090	15090	15090	0
343	20240503	130700	22203710	15090	15090	15090	15090	88
344	20240503	130600	20875790	15110	15110	15110	15110	0
345	20240503	130500	20875790	15110	15110	15110	15110	0
346	20240503	130400	20875790	15110	15110	15110	15110	0
347	20240503	130300	20875790	15110	15110	15110	15110	0
348	20240503	130200	20875790	15110	15110	15110	15110	0
349	20240503	130100	20875790	15110	15110	15110	15110	0
350	20240503	130000	20875790	15110	15110	15110	15110	0
351	20240503	125900	20875790	15110	15110	15110	15110	0
352	20240503	125800	20875790	15110	15110	15110	15110	0
353	20240503	125700	20875790	15110	15110	15110	15110	0
354	20240503	125600	20875790	15110	15110	15110	15110	0
355	20240503	125500	20875790	15110	15110	15110	15110	0
356	20240503	125400	20875790	15110	15110	15110	15110	0
357	20240503	125300	20875790	15110	15110	15110	15110	0
358	20240503	125200	20875790	15110	15110	15110	15110	0
359	20240503	125100	20875790	15110	15110	15110	15110	0
360	20240503	125000	20875790	15110	15110	15110	15110	0
361	20240503	124900	20875790	15110	15110	15110	15110	0
362	20240503	124800	20875790	15110	15110	15110	15110	0
363	20240503	124700	20875790	15110	15110	15110	15110	0
364	20240503	124600	20875790	15110	15110	15110	15110	0
365	20240503	124500	20875790	15110	15110	15110	15110	0
366	20240503	124400	20875790	15110	15110	15110	15110	0
367	20240503	124300	20875790	15110	15110	15110	15110	0
368	20240503	124200	20875790	15110	15110	15110	15110	0
369	20240503	124100	20875790	15110	15110	15110	15110	0
370	20240503	124000	20875790	15110	15110	15110	15110	0
371	20240503	123900	20875790	15110	15110	15110	15110	0
372	20240503	123800	20875790	15110	15110	15110	15110	0
373	20240503	123700	20875790	15110	15110	15110	15110	0
374	20240503	123600	20875790	15110	15110	15110	15110	0
375	20240503	123500	20875790	15110	15110	15110	15110	0
376	20240503	123400	20875790	15110	15110	15110	15110	0
377	20240503	123300	20875790	15110	15110	15110	15110	0
378	20240503	123200	20875790	15110	15110	15110	15110	0
379	20240503	123100	20875790	15110	15110	15110	15110	0
380	20240503	123000	20875790	15110	15110	15110	15110	0
381	20240503	122900	20875790	15110	15110	15110	15110	0
382	20240503	122800	20875790	15110	15110	15110	15110	0
383	20240503	122700	20875790	15110	15110	15110	15110	0
384	20240503	122600	20875790	15110	15110	15110	15110	0
385	20240503	122500	20875790	15110	15110	15110	15110	0
386	20240503	122400	20875790	15110	15110	15110	15110	0
387	20240503	122300	20875790	15110	15110	15110	15110	0
388	20240503	122200	20875790	15110	15110	15110	15110	0
389	20240503	122100	20875790	15110	15110	15110	15110	0
390	20240503	122000	20875790	15110	15110	15110	15110	0
391	20240503	121900	20875790	15110	15110	15110	15110	0
392	20240503	121800	20875790	15110	15110	15110	15110	0
393	20240503	121700	20875790	15110	15110	15110	15110	0
394	20240503	121600	20875790	15110	15110	15110	15110	0
395	20240503	121500	20875790	15110	15110	15110	15110	0
396	20240503	121400	20875790	15110	15110	15110	15110	0
397	20240503	121300	20875790	15110	15110	15110	15110	0
398	20240503	121200	20875790	15110	15110	15110	15110	50
399	20240503	121100	20120290	15110	15110	15110	15110	0
400	20240503	121000	20120290	15110	15110	15110	15110	0
401	20240503	120900	20120290	15110	15110	15110	15110	1
402	20240503	120800	20105180	15120	15120	15120	15120	0
403	20240503	120700	20105180	15120	15090	15120	15090	67
404	20240503	120600	19092880	15050	15050	15050	15050	266
405	20240503	120500	15089580	15090	15090	15090	15090	0
406	20240503	120400	15089580	15090	15090	15090	15090	0
407	20240503	120300	15089580	15090	15090	15090	15090	0
408	20240503	120200	15089580	15090	15090	15090	15090	0
409	20240503	120100	15089580	15090	15090	15090	15090	1
410	20240503	120000	15074490	15050	15050	15050	15050	0
411	20240503	115900	15074490	15050	15050	15050	15050	0
412	20240503	115800	15074490	15050	15050	15050	15050	0
413	20240503	115700	15074490	15050	15050	15050	15050	266
414	20240503	115600	11071190	15110	15110	15110	15110	0
415	20240503	115500	11071190	15110	15110	15110	15110	0
416	20240503	115400	11071190	15110	15110	15110	15110	1
417	20240503	115300	11056080	15110	15110	15110	15110	0
418	20240503	115200	11056080	15110	15110	15110	15110	19
419	20240503	115100	10768990	15110	15110	15110	15110	0
420	20240503	115000	10768990	15110	15110	15110	15110	0
421	20240503	114900	10768990	15110	15110	15110	15110	0
422	20240503	114800	10768990	15110	15100	15110	15100	45
423	20240503	114700	10089480	15100	15100	15100	15100	100
424	20240503	114600	8579480	15100	15100	15100	15100	0
425	20240503	114500	8579480	15100	15100	15100	15100	0
426	20240503	114400	8579480	15100	15100	15100	15100	0
427	20240503	114300	8579480	15100	15100	15100	15100	0
428	20240503	114200	8579480	15100	15100	15100	15100	4
429	20240503	114100	8519080	15100	15070	15100	15020	3
430	20240503	114000	8473890	15100	15050	15100	15020	61
431	20240503	113900	7555690	15100	15100	15100	15100	0
432	20240503	113800	7555690	15100	15100	15100	15100	0
433	20240503	113700	7555690	15100	15100	15100	15100	0
434	20240503	113600	7555690	15100	15100	15100	15100	0
435	20240503	113500	7555690	15100	15100	15100	15100	0
436	20240503	113400	7555690	15100	15100	15100	15100	0
437	20240503	113300	7555690	15100	15100	15100	15100	0
438	20240503	113200	7555690	15100	15100	15100	15100	0
439	20240503	113100	7555690	15100	15100	15100	15100	0
440	20240503	113000	7555690	15100	15100	15100	15100	0
441	20240503	112900	7555690	15100	15100	15100	15100	0
442	20240503	112800	7555690	15100	15100	15100	15100	1
443	20240503	112700	7540590	15100	15090	15100	15050	20
444	20240503	112600	7239000	15100	15100	15100	15100	0
445	20240503	112500	7239000	15100	15100	15100	15100	0
446	20240503	112400	7239000	15100	15100	15100	15100	0
447	20240503	112300	7239000	15100	15100	15100	15100	0
448	20240503	112200	7239000	15100	15100	15100	15100	0
449	20240503	112100	7239000	15100	15100	15100	15100	0
450	20240503	112000	7239000	15100	15100	15100	15100	0
451	20240503	111900	7239000	15100	15100	15100	15100	0
452	20240503	111800	7239000	15100	15100	15100	15100	0
453	20240503	111700	7239000	15100	15100	15100	15100	0
454	20240503	111600	7239000	15100	15100	15100	15100	0
455	20240503	111500	7239000	15100	15100	15100	15100	0
456	20240503	111400	7239000	15100	15100	15100	15100	0
457	20240503	111300	7239000	15100	15100	15100	15100	0
458	20240503	111200	7239000	15100	15100	15100	15100	0
459	20240503	111100	7239000	15100	15100	15100	15100	0
460	20240503	111000	7239000	15100	15100	15100	15100	0
461	20240503	110900	7239000	15100	15100	15100	15100	0
462	20240503	110800	7239000	15100	15090	15100	15090	4
463	20240503	110700	7178610	15100	15090	15100	15090	62
464	20240503	110600	6242420	15100	15100	15100	15100	0
465	20240503	110500	6242420	15100	15100	15100	15100	0
466	20240503	110400	6242420	15100	15100	15100	15100	0
467	20240503	110300	6242420	15100	15100	15100	15100	0
468	20240503	110200	6242420	15100	15100	15100	15100	0
469	20240503	110100	6242420	15100	15100	15100	15100	0
470	20240503	110000	6242420	15100	15100	15100	15100	0
471	20240503	105900	6242420	15100	15100	15100	15100	0
472	20240503	105800	6242420	15100	15100	15100	15100	0
473	20240503	105700	6242420	15100	15100	15100	15100	1
474	20240503	105600	6227320	15100	15100	15100	15100	0
475	20240503	105500	6227320	15100	15100	15100	15100	0
476	20240503	105400	6227320	15100	15100	15100	15100	0
477	20240503	105300	6227320	15100	15100	15100	15100	0
478	20240503	105200	6227320	15100	15100	15100	15100	0
479	20240503	105100	6227320	15100	15100	15100	15100	0
480	20240503	105000	6227320	15100	15100	15100	15100	0
481	20240503	104900	6227320	15100	15100	15100	15100	0
482	20240503	104800	6227320	15100	15100	15100	15100	0
483	20240503	104700	6227320	15100	15100	15100	15100	1
484	20240503	104600	6212220	15100	15100	15100	15100	0
485	20240503	104500	6212220	15100	15100	15100	15100	0
486	20240503	104400	6212220	15100	15100	15100	15100	1
487	20240503	104300	6197120	15100	15100	15100	15100	0
488	20240503	104200	6197120	15100	15100	15100	15100	5
489	20240503	104100	6121620	15100	15100	15100	15100	1
490	20240503	104000	6106520	15030	15030	15030	15030	0
491	20240503	103900	6106520	15030	15030	15030	15030	0
492	20240503	103800	6106520	15030	15030	15030	15030	0
493	20240503	103700	6106520	15030	15030	15030	15030	1
494	20240503	103600	6091490	15100	15100	15100	15100	0
495	20240503	103500	6091490	15100	15100	15100	15100	0
496	20240503	103400	6091490	15100	15100	15100	15100	0
497	20240503	103300	6091490	15100	15100	15100	15100	0
498	20240503	103200	6091490	15100	15100	15100	15100	0
499	20240503	103100	6091490	15100	15100	15100	15100	1
500	20240503	103000	6076390	15100	15100	15100	15100	0
501	20240503	102900	6076390	15100	15100	15100	15100	0
502	20240503	102800	6076390	15100	15100	15100	15100	0
503	20240503	102700	6076390	15100	15030	15100	15030	3
504	20240503	102600	6031170	15080	15080	15080	15080	1
505	20240503	102500	6016090	15100	15100	15100	15100	0
506	20240503	102400	6016090	15100	15100	15100	15100	2
507	20240503	102300	5985890	15100	15100	15100	15100	0
508	20240503	102200	5985890	15100	15030	15100	15030	40
509	20240503	102100	5383990	15020	15020	15020	15020	2
510	20240503	102000	5353950	15100	15100	15100	15100	0
511	20240503	101900	5353950	15100	15100	15100	15100	0
512	20240503	101800	5353950	15100	15100	15100	15100	0
513	20240503	101700	5353950	15100	15100	15100	15100	0
514	20240503	101600	5353950	15100	15100	15100	15100	0
515	20240503	101500	5353950	15100	15100	15100	15100	0
516	20240503	101400	5353950	15100	15100	15100	15100	1
517	20240503	101300	5338850	15100	15080	15100	15030	11
518	20240503	101200	5172930	15100	15100	15100	15100	0
519	20240503	101100	5172930	15100	15100	15100	15100	0
520	20240503	101000	5172930	15100	15030	15100	15030	33
521	20240503	100900	4674700	15100	15100	15100	15100	0
522	20240503	100800	4674700	15100	15100	15100	15100	1
523	20240503	100700	4659600	15020	15100	15100	15020	2
524	20240503	100600	4629480	15020	15040	15050	15010	13
525	20240503	100500	4434190	15060	15090	15090	15060	30
526	20240503	100400	3982360	15100	15040	15100	15040	3
527	20240503	100300	3937120	15100	15100	15100	15100	1
528	20240503	100200	3922020	15100	15100	15100	15100	0
529	20240503	100100	3922020	15100	15100	15100	15100	0
530	20240503	100000	3922020	15100	15100	15100	15100	0
531	20240503	095900	3922020	15100	15040	15100	15040	5
532	20240503	095800	3846710	15100	15100	15100	15100	0
533	20240503	095700	3846710	15100	15100	15100	15100	0
534	20240503	095600	3846710	15100	15100	15100	15100	0
535	20240503	095500	3846710	15100	15100	15100	15100	0
536	20240503	095400	3846710	15100	15100	15100	15100	0
537	20240503	095300	3846710	15100	15100	15100	15100	0
538	20240503	095200	3846710	15100	15100	15100	15100	0
539	20240503	095100	3846710	15100	15100	15100	15100	0
540	20240503	095000	3846710	15100	15100	15100	15100	0
541	20240503	094900	3846710	15100	15030	15100	15030	21
542	20240503	094800	3530440	15060	15070	15100	15030	9
543	20240503	094700	3394900	15070	15070	15070	15070	20
544	20240503	094600	3093500	15100	15100	15100	15100	0
545	20240503	094500	3093500	15100	15100	15100	15100	0
546	20240503	094400	3093500	15100	15100	15100	15100	0
547	20240503	094300	3093500	15100	15100	15100	15100	1
548	20240503	094200	3078400	15100	15100	15100	15100	1
549	20240503	094100	3063300	15100	15100	15100	15100	0
550	20240503	094000	3063300	15100	15100	15100	15100	0
551	20240503	093900	3063300	15100	15100	15100	15100	0
552	20240503	093800	3063300	15100	15100	15100	15100	1
553	20240503	093700	3048200	15100	15100	15100	15100	0
554	20240503	093600	3048200	15100	15030	15100	15030	3
555	20240503	093500	3002970	15070	15070	15070	15070	1
556	20240503	093400	2987900	15100	15100	15100	15100	0
557	20240503	093300	2987900	15100	15070	15100	15030	54
558	20240503	093200	2174100	15100	15080	15100	15080	7
559	20240503	093100	2068440	15100	15100	15100	15100	0
560	20240503	093000	2068440	15100	15100	15100	15100	0
561	20240503	092900	2068440	15100	15100	15100	15100	0
562	20240503	092800	2068440	15100	15100	15100	15100	0
563	20240503	092700	2068440	15100	15080	15100	15080	2
564	20240503	092600	2038260	15100	15100	15100	15100	1
565	20240503	092500	2023160	15110	15110	15110	15110	34
566	20240503	092400	1509420	15110	15110	15110	15110	40
567	20240503	092300	905020	15060	15060	15060	15060	0
568	20240503	092200	905020	15060	15060	15060	15060	0
569	20240503	092100	905020	15060	15060	15060	15060	0
570	20240503	092000	905020	15060	15060	15060	15060	0
571	20240503	091900	905020	15060	15060	15060	15060	0
572	20240503	091800	905020	15060	15060	15060	15060	0
573	20240503	091700	905020	15060	15060	15060	15060	0
574	20240503	091600	905020	15060	15060	15060	15060	0
575	20240503	091500	905020	15060	15060	15060	15060	0
576	20240503	091400	905020	15060	15060	15060	15060	0
577	20240503	091300	905020	15060	15060	15060	15060	0
578	20240503	091200	905020	15060	15060	15060	15060	1
579	20240503	091100	889960	14970	14970	14970	14970	0
580	20240503	091000	889960	14970	15060	15060	14970	28
581	20240503	090900	468370	15060	15060	15060	15060	1
582	20240503	090800	453310	15060	15080	15080	15060	10
583	20240503	090700	302660	15130	15130	15130	15130	0
584	20240503	090600	302660	15130	15130	15130	15130	0
585	20240503	090500	302660	15130	15130	15130	15130	14
586	20240503	090400	90840	15140	15140	15140	15140	0
587	20240503	090300	90840	15140	15140	15140	15140	0
588	20240503	090200	90840	15140	15140	15140	15140	0
589	20240503	090100	90840	15140	15140	15140	15140	1
590	20240503	090000	75700	15140	15140	15140	15140	5