KissMeData/007700/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	185000	139391260	15080	15080	15080	15080	302
3	20240429	184900	139391260	15080	15080	15080	15080	0
4	20240429	184800	139391260	15080	15080	15080	15080	0
5	20240429	184700	139391260	15080	15080	15080	15080	0
6	20240429	184600	139391260	15080	15080	15080	15080	0
7	20240429	184500	139391260	15080	15080	15080	15080	0
8	20240429	184400	139391260	15080	15080	15080	15080	0
9	20240429	184300	139391260	15080	15080	15080	15080	0
10	20240429	184200	139391260	15080	15080	15080	15080	0
11	20240429	184100	139391260	15080	15080	15080	15080	0
12	20240429	184000	139391260	15080	15080	15080	15080	0
13	20240429	183900	139391260	15080	15080	15080	15080	0
14	20240429	183800	139391260	15080	15080	15080	15080	0
15	20240429	183700	139391260	15080	15080	15080	15080	0
16	20240429	183600	139391260	15080	15080	15080	15080	0
17	20240429	183500	139391260	15080	15080	15080	15080	0
18	20240429	183400	139391260	15080	15080	15080	15080	0
19	20240429	183300	139391260	15080	15080	15080	15080	0
20	20240429	183200	139391260	15080	15080	15080	15080	0
21	20240429	183100	139391260	15080	15080	15080	15080	0
22	20240429	183000	139391260	15080	15080	15080	15080	0
23	20240429	182900	139391260	15080	15080	15080	15080	0
24	20240429	182800	139391260	15080	15080	15080	15080	0
25	20240429	182700	139391260	15080	15080	15080	15080	0
26	20240429	182600	139391260	15080	15080	15080	15080	0
27	20240429	182500	139391260	15080	15080	15080	15080	0
28	20240429	182400	139391260	15080	15080	15080	15080	0
29	20240429	182300	139391260	15080	15080	15080	15080	0
30	20240429	182200	139391260	15080	15080	15080	15080	0
31	20240429	182100	139391260	15080	15080	15080	15080	0
32	20240429	182000	139391260	15080	15080	15080	15080	302
33	20240429	181900	139391260	15080	15080	15080	15080	0
34	20240429	181800	139391260	15080	15080	15080	15080	0
35	20240429	181700	139391260	15080	15080	15080	15080	0
36	20240429	181600	139391260	15080	15080	15080	15080	0
37	20240429	181500	139391260	15080	15080	15080	15080	0
38	20240429	181400	139391260	15080	15080	15080	15080	0
39	20240429	181300	139391260	15080	15080	15080	15080	0
40	20240429	181200	139391260	15080	15080	15080	15080	0
41	20240429	181100	139391260	15080	15080	15080	15080	0
42	20240429	181000	139391260	15080	15080	15080	15080	0
43	20240429	180900	139391260	15080	15080	15080	15080	0
44	20240429	180800	139391260	15080	15080	15080	15080	0
45	20240429	180700	139391260	15080	15080	15080	15080	0
46	20240429	180600	139391260	15080	15080	15080	15080	0
47	20240429	180500	139391260	15080	15080	15080	15080	0
48	20240429	180400	139391260	15080	15080	15080	15080	0
49	20240429	180300	139391260	15080	15080	15080	15080	0
50	20240429	180200	139391260	15080	15080	15080	15080	0
51	20240429	180100	139391260	15080	15080	15080	15080	0
52	20240429	180000	139391260	15080	15080	15080	15080	0
53	20240429	175900	139391260	15080	15080	15080	15080	0
54	20240429	175800	139391260	15080	15080	15080	15080	0
55	20240429	175700	139391260	15080	15080	15080	15080	0
56	20240429	175600	139391260	15080	15080	15080	15080	0
57	20240429	175500	139391260	15080	15080	15080	15080	0
58	20240429	175400	139391260	15080	15080	15080	15080	0
59	20240429	175300	139391260	15080	15080	15080	15080	0
60	20240429	175200	139391260	15080	15080	15080	15080	0
61	20240429	175100	139391260	15080	15080	15080	15080	0
62	20240429	175000	139391260	15080	15080	15080	15080	302
63	20240429	174900	139391260	15080	15080	15080	15080	0
64	20240429	174800	139391260	15080	15080	15080	15080	0
65	20240429	174700	139391260	15080	15080	15080	15080	0
66	20240429	174600	139391260	15080	15080	15080	15080	0
67	20240429	174500	139391260	15080	15080	15080	15080	0
68	20240429	174400	139391260	15080	15080	15080	15080	0
69	20240429	174300	139391260	15080	15080	15080	15080	0
70	20240429	174200	139391260	15080	15080	15080	15080	0
71	20240429	174100	139391260	15080	15080	15080	15080	0
72	20240429	174000	139391260	15080	15080	15080	15080	0
73	20240429	173900	139391260	15080	15080	15080	15080	0
74	20240429	173800	139391260	15080	15080	15080	15080	0
75	20240429	173700	139391260	15080	15080	15080	15080	0
76	20240429	173600	139391260	15080	15080	15080	15080	0
77	20240429	173500	139391260	15080	15080	15080	15080	0
78	20240429	173400	139391260	15080	15080	15080	15080	0
79	20240429	173300	139391260	15080	15080	15080	15080	0
80	20240429	173200	139391260	15080	15080	15080	15080	0
81	20240429	173100	139391260	15080	15080	15080	15080	0
82	20240429	173000	139391260	15080	15080	15080	15080	0
83	20240429	172900	139391260	15080	15080	15080	15080	0
84	20240429	172800	139391260	15080	15080	15080	15080	0
85	20240429	172700	139391260	15080	15080	15080	15080	0
86	20240429	172600	139391260	15080	15080	15080	15080	0
87	20240429	172500	139391260	15080	15080	15080	15080	0
88	20240429	172400	139391260	15080	15080	15080	15080	0
89	20240429	172300	139391260	15080	15080	15080	15080	0
90	20240429	172200	139391260	15080	15080	15080	15080	0
91	20240429	172100	139391260	15080	15080	15080	15080	0
92	20240429	172000	139391260	15080	15080	15080	15080	302
93	20240429	171900	139391260	15080	15080	15080	15080	0
94	20240429	171800	139391260	15080	15080	15080	15080	0
95	20240429	171700	139391260	15080	15080	15080	15080	0
96	20240429	171600	139391260	15080	15080	15080	15080	0
97	20240429	171500	139391260	15080	15080	15080	15080	0
98	20240429	171400	139391260	15080	15080	15080	15080	0
99	20240429	171300	139391260	15080	15080	15080	15080	0
100	20240429	171200	139391260	15080	15080	15080	15080	0
101	20240429	171100	139391260	15080	15080	15080	15080	0
102	20240429	171000	139391260	15080	15080	15080	15080	0
103	20240429	170900	139391260	15080	15080	15080	15080	0
104	20240429	170800	139391260	15080	15080	15080	15080	0
105	20240429	170700	139391260	15080	15080	15080	15080	0
106	20240429	170600	139391260	15080	15080	15080	15080	0
107	20240429	170500	139391260	15080	15080	15080	15080	0
108	20240429	170400	139391260	15080	15080	15080	15080	0
109	20240429	170300	139391260	15080	15080	15080	15080	0
110	20240429	170200	139391260	15080	15080	15080	15080	0
111	20240429	170100	139391260	15080	15080	15080	15080	0
112	20240429	170000	139391260	15080	15080	15080	15080	0
113	20240429	165900	139391260	15080	15080	15080	15080	0
114	20240429	165800	139391260	15080	15080	15080	15080	0
115	20240429	165700	139391260	15080	15080	15080	15080	0
116	20240429	165600	139391260	15080	15080	15080	15080	0
117	20240429	165500	139391260	15080	15080	15080	15080	0
118	20240429	165400	139391260	15080	15080	15080	15080	0
119	20240429	165300	139391260	15080	15080	15080	15080	0
120	20240429	165200	139391260	15080	15080	15080	15080	0
121	20240429	165100	139391260	15080	15080	15080	15080	0
122	20240429	165000	139391260	15080	15080	15080	15080	302
123	20240429	164900	139391260	15080	15080	15080	15080	0
124	20240429	164800	139391260	15080	15080	15080	15080	0
125	20240429	164700	139391260	15080	15080	15080	15080	0
126	20240429	164600	139391260	15080	15080	15080	15080	0
127	20240429	164500	139391260	15080	15080	15080	15080	0
128	20240429	164400	139391260	15080	15080	15080	15080	0
129	20240429	164300	139391260	15080	15080	15080	15080	0
130	20240429	164200	139391260	15080	15080	15080	15080	0
131	20240429	164100	139391260	15080	15080	15080	15080	0
132	20240429	164000	139391260	15080	15080	15080	15080	0
133	20240429	163900	139391260	15080	15080	15080	15080	0
134	20240429	163800	139391260	15080	15080	15080	15080	0
135	20240429	163700	139391260	15080	15080	15080	15080	0
136	20240429	163600	139391260	15080	15080	15080	15080	0
137	20240429	163500	139391260	15080	15080	15080	15080	0
138	20240429	163400	139391260	15080	15080	15080	15080	0
139	20240429	163300	139391260	15080	15080	15080	15080	0
140	20240429	163200	139391260	15080	15080	15080	15080	0
141	20240429	163100	139391260	15080	15080	15080	15080	0
142	20240429	163000	139391260	15080	15080	15080	15080	0
143	20240429	162900	139391260	15080	15080	15080	15080	0
144	20240429	162800	139391260	15080	15080	15080	15080	0
145	20240429	162700	139391260	15080	15080	15080	15080	0
146	20240429	162600	139391260	15080	15080	15080	15080	0
147	20240429	162500	139391260	15080	15080	15080	15080	0
148	20240429	162400	139391260	15080	15080	15080	15080	0
149	20240429	162300	139391260	15080	15080	15080	15080	0
150	20240429	162200	139391260	15080	15080	15080	15080	0
151	20240429	162100	139391260	15080	15080	15080	15080	0
152	20240429	162000	139391260	15080	15080	15080	15080	302
153	20240429	161900	139391260	15080	15080	15080	15080	0
154	20240429	161800	139391260	15080	15080	15080	15080	0
155	20240429	161700	139391260	15080	15080	15080	15080	0
156	20240429	161600	139391260	15080	15080	15080	15080	0
157	20240429	161500	139391260	15080	15080	15080	15080	0
158	20240429	161400	139391260	15080	15080	15080	15080	0
159	20240429	161300	139391260	15080	15080	15080	15080	0
160	20240429	161200	139391260	15080	15080	15080	15080	0
161	20240429	161100	139391260	15080	15080	15080	15080	0
162	20240429	161000	139391260	15080	15080	15080	15080	0
163	20240429	160900	139391260	15080	15080	15080	15080	0
164	20240429	160800	139391260	15080	15080	15080	15080	0
165	20240429	160700	139391260	15080	15080	15080	15080	0
166	20240429	160600	139391260	15080	15080	15080	15080	0
167	20240429	160500	139391260	15080	15080	15080	15080	0
168	20240429	160400	139391260	15080	15080	15080	15080	0
169	20240429	160300	139391260	15080	15080	15080	15080	0
170	20240429	160200	139391260	15080	15080	15080	15080	0
171	20240429	160100	139391260	15080	15080	15080	15080	0
172	20240429	160000	139391260	15080	15080	15080	15080	0
173	20240429	155900	139391260	15080	15080	15080	15080	0
174	20240429	155800	139391260	15080	15080	15080	15080	0
175	20240429	155700	139391260	15080	15080	15080	15080	0
176	20240429	155600	139391260	15080	15080	15080	15080	0
177	20240429	155500	139391260	15080	15080	15080	15080	0
178	20240429	155400	139391260	15080	15080	15080	15080	0
179	20240429	155300	139391260	15080	15080	15080	15080	0
180	20240429	155200	139391260	15080	15080	15080	15080	0
181	20240429	155100	139391260	15080	15080	15080	15080	0
182	20240429	155000	139391260	15080	15080	15080	15080	302
183	20240429	154900	139391260	15080	15080	15080	15080	0
184	20240429	154800	139391260	15080	15080	15080	15080	0
185	20240429	154700	139391260	15080	15080	15080	15080	0
186	20240429	154600	139391260	15080	15080	15080	15080	0
187	20240429	154500	139391260	15080	15080	15080	15080	0
188	20240429	154400	139391260	15080	15080	15080	15080	0
189	20240429	154300	139391260	15080	15080	15080	15080	0
190	20240429	154200	139391260	15080	15080	15080	15080	0
191	20240429	154100	139391260	15080	15080	15080	15080	0
192	20240429	154000	139391260	15080	15080	15080	15080	0
193	20240429	153900	139391260	15080	15080	15080	15080	0
194	20240429	153800	139391260	15080	15080	15080	15080	0
195	20240429	153700	139391260	15080	15080	15080	15080	0
196	20240429	153600	139391260	15080	15080	15080	15080	0
197	20240429	153500	139391260	15080	15080	15080	15080	0
198	20240429	153400	139391260	15080	15080	15080	15080	0
199	20240429	153300	139391260	15080	15080	15080	15080	0
200	20240429	153200	139391260	15080	15080	15080	15080	0
201	20240429	153100	139391260	15080	15080	15080	15080	0
202	20240429	153000	139391260	15080	15080	15080	15080	302
203	20240429	152900	134837100	15090	15090	15090	15090	0
204	20240429	152800	134837100	15090	15090	15090	15090	0
205	20240429	152700	134837100	15090	15090	15090	15090	0
206	20240429	152600	134837100	15090	15090	15090	15090	0
207	20240429	152500	134837100	15090	15090	15090	15090	0
208	20240429	152400	134837100	15090	15090	15090	15090	0
209	20240429	152300	134837100	15090	15090	15090	15090	0
210	20240429	152200	134837100	15090	15090	15090	15090	0
211	20240429	152100	134837100	15090	15090	15090	15090	0
212	20240429	152000	134837100	15090	15090	15090	15090	0
213	20240429	151900	134837100	15090	15090	15090	15090	0
214	20240429	151800	134837100	15090	15090	15090	15090	0
215	20240429	151700	134837100	15090	15090	15090	15090	50
216	20240429	151600	134082600	15080	15080	15080	15080	2
217	20240429	151500	134052440	15090	15090	15090	15090	348
218	20240429	151400	128801120	15100	15100	15100	15100	0
219	20240429	151300	128801120	15100	15100	15100	15100	100
220	20240429	151200	127291120	15090	15090	15090	15090	0
221	20240429	151100	127291120	15090	15090	15090	15090	3
222	20240429	151000	127245850	15100	15090	15100	15090	4
223	20240429	150900	127185470	15100	15100	15100	15100	2
224	20240429	150800	127155270	15090	15090	15090	15090	1
225	20240429	150700	127140180	15100	15100	15100	15100	0
226	20240429	150600	127140180	15100	15100	15100	15100	57
227	20240429	150500	126279480	15110	15110	15110	15110	0
228	20240429	150400	126279480	15110	15110	15110	15110	0
229	20240429	150300	126279480	15110	15110	15110	15110	0
230	20240429	150200	126279480	15110	15110	15110	15110	0
231	20240429	150100	126279480	15110	15110	15110	15110	45
232	20240429	150000	125599530	15090	15090	15090	15090	1
233	20240429	145900	125584440	15120	15110	15120	15110	38
234	20240429	145800	125010060	15110	15110	15110	15110	0
235	20240429	145700	125010060	15110	15110	15110	15110	30
236	20240429	145600	124556760	15110	15110	15110	15110	0
237	20240429	145500	124556760	15110	15110	15110	15110	0
238	20240429	145400	124556760	15110	15110	15110	15110	1
239	20240429	145300	124541650	15120	15120	15120	15120	2
240	20240429	145200	124511410	15120	15120	15120	15120	0
241	20240429	145100	124511410	15120	15120	15120	15120	0
242	20240429	145000	124511410	15120	15120	15120	15120	50
243	20240429	144900	123755410	15120	15120	15120	15120	0
244	20240429	144800	123755410	15120	15080	15120	15080	23
245	20240429	144700	123407850	15120	15120	15120	15120	0
246	20240429	144600	123407850	15120	15120	15120	15120	0
247	20240429	144500	123407850	15120	15120	15120	15120	0
248	20240429	144400	123407850	15120	15120	15120	15120	0
249	20240429	144300	123407850	15120	15120	15120	15120	0
250	20240429	144200	123407850	15120	15120	15120	15120	0
251	20240429	144100	123407850	15120	15120	15120	15120	8
252	20240429	144000	123286890	15100	15100	15100	15100	0
253	20240429	143900	123286890	15100	15100	15100	15100	0
254	20240429	143800	123286890	15100	15100	15100	15100	0
255	20240429	143700	123286890	15100	15100	15100	15100	0
256	20240429	143600	123286890	15100	15100	15100	15100	56
257	20240429	143500	122441290	15080	15080	15080	15080	0
258	20240429	143400	122441290	15080	15080	15080	15080	0
259	20240429	143300	122441290	15080	15080	15080	15080	0
260	20240429	143200	122441290	15080	15080	15080	15080	0
261	20240429	143100	122441290	15080	15080	15080	15080	0
262	20240429	143000	122441290	15080	15080	15080	15080	0
263	20240429	142900	122441290	15080	15080	15080	15080	38
264	20240429	142800	121868250	15080	15080	15080	15080	0
265	20240429	142700	121868250	15080	15080	15080	15080	0
266	20240429	142600	121868250	15080	15080	15080	15080	0
267	20240429	142500	121868250	15080	15080	15080	15080	20
268	20240429	142400	121566650	15080	15080	15080	15080	8
269	20240429	142300	121446010	15080	15080	15080	15080	38
270	20240429	142200	120872970	15080	15080	15080	15080	0
271	20240429	142100	120872970	15080	15080	15080	15080	0
272	20240429	142000	120872970	15080	15090	15090	15080	39
273	20240429	141900	120284840	15080	15080	15080	15080	0
274	20240429	141800	120284840	15080	15080	15080	15080	100
275	20240429	141700	118776840	15080	15080	15080	15080	38
276	20240429	141600	118203800	15080	15080	15080	15080	0
277	20240429	141500	118203800	15080	15080	15080	15080	0
278	20240429	141400	118203800	15080	15090	15090	15080	58
279	20240429	141300	117328770	15090	15090	15090	15090	0
280	20240429	141200	117328770	15090	15090	15090	15090	0
281	20240429	141100	117328770	15090	15090	15090	15090	0
282	20240429	141000	117328770	15090	15090	15090	15090	57
283	20240429	140900	116468640	15090	15090	15090	15090	0
284	20240429	140800	116468640	15090	15090	15090	15090	3
285	20240429	140700	116423370	15090	15090	15090	15090	0
286	20240429	140600	116423370	15090	15090	15090	15090	39
287	20240429	140500	115834860	15090	15090	15090	15090	0
288	20240429	140400	115834860	15090	15090	15090	15090	0
289	20240429	140300	115834860	15090	15090	15090	15090	40
290	20240429	140200	115231260	15090	15090	15090	15090	137
291	20240429	140100	113163930	15090	15090	15090	15090	0
292	20240429	140000	113163930	15090	15090	15090	15090	0
293	20240429	135900	113163930	15090	15090	15090	15090	0
294	20240429	135800	113163930	15090	15090	15090	15090	45
295	20240429	135700	112484880	15090	15090	15090	15090	0
296	20240429	135600	112484880	15090	15090	15090	15090	0
297	20240429	135500	112484880	15090	15090	15090	15090	50
298	20240429	135400	111730380	15080	15080	15080	15080	0
299	20240429	135300	111730380	15080	15090	15090	15080	58
300	20240429	135200	110855620	15090	15090	15090	15090	0
301	20240429	135100	110855620	15090	15090	15090	15090	0
302	20240429	135000	110855620	15090	15090	15090	15090	34
303	20240429	134900	110342560	15090	15100	15100	15080	58
304	20240429	134800	109467170	15100	15100	15100	15100	0
305	20240429	134700	109467170	15100	15100	15100	15100	0
306	20240429	134600	109467170	15100	15100	15100	15100	0
307	20240429	134500	109467170	15100	15100	15100	15100	57
308	20240429	134400	108606470	15100	15100	15100	15100	0
309	20240429	134300	108606470	15100	15100	15100	15100	10
310	20240429	134200	108455470	15100	15130	15130	15100	72
311	20240429	134100	107367520	15130	15130	15130	15130	1
312	20240429	134000	107352390	15130	15130	15130	15130	40
313	20240429	133900	106747190	15130	15130	15130	15130	99
314	20240429	133800	105249320	15130	15130	15130	15130	2
315	20240429	133700	105219060	15130	15130	15130	15130	2
316	20240429	133600	105188800	15130	15130	15130	15130	2
317	20240429	133500	105158540	15150	15140	15150	15130	288
318	20240429	133400	100796440	15130	15130	15130	15130	0
319	20240429	133300	100796440	15130	15130	15130	15130	59
320	20240429	133200	99903770	15110	15110	15120	15110	113
321	20240429	133100	98195480	15110	15110	15110	15110	24
322	20240429	133000	97832840	15110	15100	15110	15100	230
323	20240429	132900	94358110	15090	15090	15090	15090	33
324	20240429	132800	93860140	15060	15090	15090	15060	39
325	20240429	132700	93272230	15060	15060	15060	15060	1
326	20240429	132600	93257170	15050	15050	15050	15050	0
327	20240429	132500	93257170	15050	15050	15050	15050	0
328	20240429	132400	93257170	15050	15060	15060	15050	146
329	20240429	132300	91058910	15060	15060	15060	15060	0
330	20240429	132200	91058910	15060	15060	15060	15060	0
331	20240429	132100	91058910	15060	15070	15070	15060	39
332	20240429	132000	90471240	15070	15070	15070	15070	0
333	20240429	131900	90471240	15070	15070	15070	15070	1
334	20240429	131800	90456170	15070	15080	15080	15070	239
335	20240429	131700	86854180	15090	15090	15090	15090	0
336	20240429	131600	86854180	15090	15090	15090	15090	0
337	20240429	131500	86854180	15090	15090	15090	15090	0
338	20240429	131400	86854180	15090	15090	15090	15090	19
339	20240429	131300	86567470	15080	15100	15100	15080	25
340	20240429	131200	86190350	15100	15100	15100	15100	0
341	20240429	131100	86190350	15100	15100	15100	15100	0
342	20240429	131000	86190350	15100	15100	15100	15100	0
343	20240429	130900	86190350	15100	15080	15110	15080	890
344	20240429	130800	72761630	15070	15070	15070	15070	2
345	20240429	130700	72731490	15070	15050	15070	15050	39
346	20240429	130600	72143900	15060	15060	15060	15060	0
347	20240429	130500	72143900	15060	15050	15060	15050	145
348	20240429	130400	69961630	15050	15050	15050	15050	5
349	20240429	130300	69886380	15060	15060	15060	15060	0
350	20240429	130200	69886380	15060	15060	15060	15060	0
351	20240429	130100	69886380	15060	15060	15060	15060	0
352	20240429	130000	69886380	15060	15060	15060	15060	0
353	20240429	125900	69886380	15060	15060	15060	15060	3
354	20240429	125800	69841200	15070	15070	15070	15070	86
355	20240429	125700	68545180	15070	15070	15070	15070	0
356	20240429	125600	68545180	15070	15070	15070	15070	0
357	20240429	125500	68545180	15070	15070	15070	15070	0
358	20240429	125400	68545180	15070	15070	15070	15070	2
359	20240429	125300	68515040	15080	15080	15080	15080	0
360	20240429	125200	68515040	15080	15080	15080	15080	0
361	20240429	125100	68515040	15080	15080	15080	15080	0
362	20240429	125000	68515040	15080	15080	15080	15080	15
363	20240429	124900	68288840	15070	15080	15080	15070	7
364	20240429	124800	68183290	15080	15080	15080	15070	3
365	20240429	124700	68138060	15030	15030	15030	15030	0
366	20240429	124600	68138060	15030	15090	15090	15030	7
367	20240429	124500	68032490	15030	15030	15030	15030	0
368	20240429	124400	68032490	15030	15030	15030	15030	0
369	20240429	124300	68032490	15030	15080	15080	15030	139
370	20240429	124200	65936870	15070	15030	15070	15030	433
371	20240429	124100	59418540	15020	15020	15020	15020	0
372	20240429	124000	59418540	15020	15020	15020	15020	0
373	20240429	123900	59418540	15020	15020	15020	15020	0
374	20240429	123800	59418540	15020	15020	15020	15020	14
375	20240429	123700	59208260	15020	15020	15020	15020	0
376	20240429	123600	59208260	15020	15020	15020	15020	9
377	20240429	123500	59073080	15030	15030	15030	15030	2
378	20240429	123400	59043020	15040	15040	15040	15040	0
379	20240429	123300	59043020	15040	15040	15040	15040	0
380	20240429	123200	59043020	15040	15040	15040	15040	0
381	20240429	123100	59043020	15040	15040	15040	15040	0
382	20240429	123000	59043020	15040	15040	15040	15040	0
383	20240429	122900	59043020	15040	15040	15040	15040	0
384	20240429	122800	59043020	15040	15040	15040	15040	0
385	20240429	122700	59043020	15040	15040	15040	15040	0
386	20240429	122600	59043020	15040	15040	15040	15040	0
387	20240429	122500	59043020	15040	15040	15040	15040	0
388	20240429	122400	59043020	15040	15040	15040	15040	0
389	20240429	122300	59043020	15040	15040	15040	15040	1
390	20240429	122200	59027980	15040	15040	15040	15040	0
391	20240429	122100	59027980	15040	15040	15040	15040	0
392	20240429	122000	59027980	15040	15040	15040	15040	0
393	20240429	121900	59027980	15040	15020	15040	15020	70
394	20240429	121800	57975720	15030	15040	15040	15030	7
395	20240429	121700	57870480	15050	15050	15050	15050	0
396	20240429	121600	57870480	15050	15050	15050	15050	0
397	20240429	121500	57870480	15050	15050	15050	15050	0
398	20240429	121400	57870480	15050	15050	15050	15050	0
399	20240429	121300	57870480	15050	15050	15050	15050	0
400	20240429	121200	57870480	15050	15050	15050	15050	0
401	20240429	121100	57870480	15050	15050	15050	15050	0
402	20240429	121000	57870480	15050	15050	15050	15050	47
403	20240429	120900	57163130	15060	15060	15060	15060	0
404	20240429	120800	57163130	15060	15060	15060	15060	3
405	20240429	120700	57117950	15050	15050	15050	15050	0
406	20240429	120600	57117950	15050	15050	15050	15050	0
407	20240429	120500	57117950	15050	15060	15060	15050	112
408	20240429	120400	55431250	15050	15050	15050	15050	0
409	20240429	120300	55431250	15050	15050	15050	15050	0
410	20240429	120200	55431250	15050	15050	15050	15050	0
411	20240429	120100	55431250	15050	15050	15050	15050	0
412	20240429	120000	55431250	15050	15050	15050	15050	0
413	20240429	115900	55431250	15050	15050	15050	15050	0
414	20240429	115800	55431250	15050	15050	15050	15050	0
415	20240429	115700	55431250	15050	15050	15050	15050	24
416	20240429	115600	55070050	15010	15010	15010	15010	0
417	20240429	115500	55070050	15010	15010	15010	15010	0
418	20240429	115400	55070050	15010	15010	15010	15010	13
419	20240429	115300	54874920	15030	15030	15030	15030	0
420	20240429	115200	54874920	15030	15030	15030	15030	0
421	20240429	115100	54874920	15030	15030	15030	15030	2
422	20240429	115000	54844860	15030	15030	15030	15030	0
423	20240429	114900	54844860	15030	15030	15030	15030	0
424	20240429	114800	54844860	15030	15030	15030	15030	0
425	20240429	114700	54844860	15030	15030	15030	15030	46
426	20240429	114600	54153480	15010	15010	15010	15010	0
427	20240429	114500	54153480	15010	15010	15010	15010	0
428	20240429	114400	54153480	15010	15010	15010	15010	0
429	20240429	114300	54153480	15010	15010	15010	15010	1
430	20240429	114200	54138470	15040	15040	15040	15040	0
431	20240429	114100	54138470	15040	15040	15040	15040	0
432	20240429	114000	54138470	15040	15040	15040	15040	0
433	20240429	113900	54138470	15040	15030	15040	15030	99
434	20240429	113800	52650060	15000	15000	15000	15000	0
435	20240429	113700	52650060	15000	15000	15000	15000	0
436	20240429	113600	52650060	15000	15000	15000	15000	0
437	20240429	113500	52650060	15000	15000	15000	15000	0
438	20240429	113400	52650060	15000	15000	15000	15000	9
439	20240429	113300	52515060	15000	15000	15000	15000	0
440	20240429	113200	52515060	15000	15000	15000	15000	60
441	20240429	113100	51615060	15020	15020	15020	15020	52
442	20240429	113000	50834020	15000	15000	15000	15000	28
443	20240429	112900	50414020	15010	15010	15010	15010	0
444	20240429	112800	50414020	15010	15010	15010	15010	0
445	20240429	112700	50414020	15010	15010	15010	15010	0
446	20240429	112600	50414020	15010	15020	15020	15010	171
447	20240429	112500	47847000	15030	15030	15030	15030	0
448	20240429	112400	47847000	15030	15030	15030	15030	41
449	20240429	112300	47230770	15020	15020	15020	15020	0
450	20240429	112200	47230770	15020	15020	15020	15020	21
451	20240429	112100	46915350	15020	15020	15020	15020	5
452	20240429	112000	46840250	15030	15030	15030	15030	0
453	20240429	111900	46840250	15030	15030	15030	15030	0
454	20240429	111800	46840250	15030	15030	15030	15030	0
455	20240429	111700	46840250	15030	15030	15030	15030	0
456	20240429	111600	46840250	15030	15030	15030	15030	0
457	20240429	111500	46840250	15030	15030	15030	15030	0
458	20240429	111400	46840250	15030	15030	15030	15030	21
459	20240429	111300	46524620	15040	15040	15040	15040	69
460	20240429	111200	45486860	15040	15040	15040	15040	0
461	20240429	111100	45486860	15040	15040	15040	15040	0
462	20240429	111000	45486860	15040	15040	15040	15040	0
463	20240429	110900	45486860	15040	15040	15040	15040	10
464	20240429	110800	45336460	15040	15040	15040	15040	0
465	20240429	110700	45336460	15040	15040	15040	15040	0
466	20240429	110600	45336460	15040	15040	15040	15040	0
467	20240429	110500	45336460	15040	15040	15040	15040	1
468	20240429	110400	45321420	15060	15060	15060	15060	0
469	20240429	110300	45321420	15060	15060	15060	15060	0
470	20240429	110200	45321420	15060	15060	15060	15060	23
471	20240429	110100	44975040	15070	15070	15070	15070	5
472	20240429	110000	44899690	15070	15070	15070	15070	0
473	20240429	105900	44899690	15070	15070	15070	15070	0
474	20240429	105800	44899690	15070	15060	15070	15060	42
475	20240429	105700	44266800	15030	15030	15030	15030	0
476	20240429	105600	44266800	15030	15030	15030	15030	0
477	20240429	105500	44266800	15030	15030	15030	15030	0
478	20240429	105400	44266800	15030	15030	15030	15030	0
479	20240429	105300	44266800	15030	15030	15030	15030	3
480	20240429	105200	44221710	15060	15060	15060	15060	0
481	20240429	105100	44221710	15060	15060	15060	15060	0
482	20240429	105000	44221710	15060	15050	15060	15010	74
483	20240429	104900	43107940	15060	15060	15060	15060	0
484	20240429	104800	43107940	15060	15060	15060	15060	0
485	20240429	104700	43107940	15060	15060	15060	15060	3
486	20240429	104600	43062760	15060	15060	15060	15060	0
487	20240429	104500	43062760	15060	15060	15060	15060	0
488	20240429	104400	43062760	15060	15060	15060	15060	0
489	20240429	104300	43062760	15060	15040	15060	15040	217
490	20240429	104200	39796790	15040	15020	15040	15020	100
491	20240429	104100	38293680	15030	15030	15030	15030	0
492	20240429	104000	38293680	15030	15030	15030	15030	23
493	20240429	103900	37947990	15020	15020	15020	15020	21
494	20240429	103800	37632570	15000	15000	15000	15000	1
495	20240429	103700	37617570	14990	14990	14990	14990	0
496	20240429	103600	37617570	14990	14990	14990	14990	0
497	20240429	103500	37617570	14990	14990	14990	14990	0
498	20240429	103400	37617570	14990	14990	14990	14990	0
499	20240429	103300	37617570	14990	14990	14990	14990	0
500	20240429	103200	37617570	14990	14990	14990	14990	0
501	20240429	103100	37617570	14990	14990	14990	14990	0
502	20240429	103000	37617570	14990	14990	14990	14990	1
503	20240429	102900	37602580	14980	14980	14980	14980	47
504	20240429	102800	36898520	14960	14960	14960	14960	0
505	20240429	102700	36898520	14960	14960	14960	14960	3
506	20240429	102600	36853640	14950	14950	14950	14950	101
507	20240429	102500	35343690	14950	14950	14950	14950	0
508	20240429	102400	35343690	14950	14950	14950	14950	0
509	20240429	102300	35343690	14950	14950	14950	14950	0
510	20240429	102200	35343690	14950	14950	14950	14950	10
511	20240429	102100	35194190	14950	14950	14950	14950	0
512	20240429	102000	35194190	14950	14950	14950	14950	0
513	20240429	101900	35194190	14950	14950	14950	14950	0
514	20240429	101800	35194190	14950	14950	14950	14950	0
515	20240429	101700	35194190	14950	14950	14950	14950	0
516	20240429	101600	35194190	14950	14950	14950	14950	0
517	20240429	101500	35194190	14950	14950	14950	14950	5
518	20240429	101400	35119440	14960	14960	14960	14960	0
519	20240429	101300	35119440	14960	14960	14960	14960	0
520	20240429	101200	35119440	14960	14960	14960	14960	1
521	20240429	101100	35104480	14960	14960	14960	14960	176
522	20240429	101000	32471520	14960	14960	14960	14960	24
523	20240429	100900	32112480	14960	14960	14960	14960	1
524	20240429	100800	32097520	14960	14960	14960	14960	0
525	20240429	100700	32097520	14960	14960	14960	14960	0
526	20240429	100600	32097520	14960	14960	14960	14960	0
527	20240429	100500	32097520	14960	14960	14960	14960	0
528	20240429	100400	32097520	14960	14970	14970	14960	8
529	20240429	100300	31977820	14970	14970	14970	14970	1
530	20240429	100200	31962850	14970	14970	14970	14970	2
531	20240429	100100	31932910	14980	14980	14980	14980	0
532	20240429	100000	31932910	14980	14980	14980	14980	0
533	20240429	095900	31932910	14980	14980	14980	14980	1
534	20240429	095800	31917930	14970	14980	14980	14970	20
535	20240429	095700	31618350	15000	15000	15000	15000	0
536	20240429	095600	31618350	15000	15000	15000	15000	1
537	20240429	095500	31603350	15000	15000	15000	15000	40
538	20240429	095400	31003350	14980	14990	14990	14980	68
539	20240429	095300	29984040	14990	14990	14990	14990	1
540	20240429	095200	29969050	15000	15000	15000	15000	0
541	20240429	095100	29969050	15000	15000	15000	15000	0
542	20240429	095000	29969050	15000	15000	15000	15000	118
543	20240429	094900	28199050	15000	15000	15000	15000	13
544	20240429	094800	28004050	15000	15000	15000	15000	68
545	20240429	094700	26984050	15030	15030	15030	15030	0
546	20240429	094600	26984050	15030	15030	15030	15030	2
547	20240429	094500	26953990	15030	15030	15030	15030	0
548	20240429	094400	26953990	15030	15030	15030	15030	0
549	20240429	094300	26953990	15030	15030	15030	15030	0
550	20240429	094200	26953990	15030	15030	15030	15030	3
551	20240429	094100	26908900	15000	15000	15000	15000	3
552	20240429	094000	26863900	15000	15000	15000	15000	1
553	20240429	093900	26848900	15030	15030	15030	15030	4
554	20240429	093800	26788780	15040	15040	15040	15040	0
555	20240429	093700	26788780	15040	15040	15040	15040	0
556	20240429	093600	26788780	15040	15040	15040	15040	0
557	20240429	093500	26788780	15040	15040	15040	15040	0
558	20240429	093400	26788780	15040	15040	15040	15040	0
559	20240429	093300	26788780	15040	15040	15040	15040	15
560	20240429	093200	26563180	15030	15020	15030	15020	374
561	20240429	093100	20945690	15020	15020	15020	15020	200
562	20240429	093000	17941690	15020	15000	15020	15000	119
563	20240429	092900	16154810	15000	15000	15000	15000	0
564	20240429	092800	16154810	15000	15000	15000	15000	5
565	20240429	092700	16079810	15000	15000	15000	15000	0
566	20240429	092600	16079810	15000	15000	15000	15000	1
567	20240429	092500	16064810	15020	15020	15020	15020	0
568	20240429	092400	16064810	15020	15020	15020	15020	138
569	20240429	092300	13992050	15020	15020	15020	15020	0
570	20240429	092200	13992050	15020	15020	15020	15020	99
571	20240429	092100	12505070	15020	15040	15040	15020	2
572	20240429	092000	12475010	15020	15020	15020	15020	76
573	20240429	091900	11333490	15020	15020	15020	15020	90
574	20240429	091800	9981690	15020	15040	15040	15020	97
575	20240429	091700	8524730	15020	15020	15020	15020	2
576	20240429	091600	8494690	15020	15020	15020	15020	7
577	20240429	091500	8389550	15020	15020	15020	15020	13
578	20240429	091400	8194290	15040	15040	15040	15040	0
579	20240429	091300	8194290	15040	15040	15040	15040	10
580	20240429	091200	8043890	15040	15040	15040	15040	0
581	20240429	091100	8043890	15040	15040	15040	15030	14
582	20240429	091000	7833340	15040	15040	15040	15040	0
583	20240429	090900	7833340	15040	15020	15040	15020	115
584	20240429	090800	6103980	15030	15040	15040	15030	82
585	20240429	090700	4870890	15050	15040	15050	15040	38
586	20240429	090600	4299360	15030	15030	15030	15030	150
587	20240429	090500	2044860	15030	14950	15050	14950	92
588	20240429	090400	666970	14970	14970	14970	14970	0
589	20240429	090300	666970	14970	14970	14970	14970	0
590	20240429	090200	666970	14970	14970	14970	14970	0
591	20240429	090100	666970	14970	14970	14970	14970	0
592	20240429	090000	666970	14970	14810	14990	14810	45