KissMeData/007700/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	184900	130550620	15090	15090	15090	15090	103
3	20240509	184800	130550620	15090	15090	15090	15090	0
4	20240509	184700	130550620	15090	15090	15090	15090	0
5	20240509	184600	130550620	15090	15090	15090	15090	0
6	20240509	184500	130550620	15090	15090	15090	15090	0
7	20240509	184400	130550620	15090	15090	15090	15090	0
8	20240509	184300	130550620	15090	15090	15090	15090	0
9	20240509	184200	130550620	15090	15090	15090	15090	0
10	20240509	184100	130550620	15090	15090	15090	15090	0
11	20240509	184000	130550620	15090	15090	15090	15090	0
12	20240509	183900	130550620	15090	15090	15090	15090	0
13	20240509	183800	130550620	15090	15090	15090	15090	0
14	20240509	183700	130550620	15090	15090	15090	15090	0
15	20240509	183600	130550620	15090	15090	15090	15090	0
16	20240509	183500	130550620	15090	15090	15090	15090	0
17	20240509	183400	130550620	15090	15090	15090	15090	0
18	20240509	183300	130550620	15090	15090	15090	15090	0
19	20240509	183200	130550620	15090	15090	15090	15090	0
20	20240509	183100	130550620	15090	15090	15090	15090	0
21	20240509	183000	130550620	15090	15090	15090	15090	0
22	20240509	182900	130550620	15090	15090	15090	15090	0
23	20240509	182800	130550620	15090	15090	15090	15090	0
24	20240509	182700	130550620	15090	15090	15090	15090	0
25	20240509	182600	130550620	15090	15090	15090	15090	0
26	20240509	182500	130550620	15090	15090	15090	15090	0
27	20240509	182400	130550620	15090	15090	15090	15090	0
28	20240509	182300	130550620	15090	15090	15090	15090	0
29	20240509	182200	130550620	15090	15090	15090	15090	0
30	20240509	182100	130550620	15090	15090	15090	15090	0
31	20240509	182000	130550620	15090	15090	15090	15090	0
32	20240509	181900	130550620	15090	15090	15090	15090	103
33	20240509	181800	130550620	15090	15090	15090	15090	0
34	20240509	181700	130550620	15090	15090	15090	15090	0
35	20240509	181600	130550620	15090	15090	15090	15090	0
36	20240509	181500	130550620	15090	15090	15090	15090	0
37	20240509	181400	130550620	15090	15090	15090	15090	0
38	20240509	181300	130550620	15090	15090	15090	15090	0
39	20240509	181200	130550620	15090	15090	15090	15090	0
40	20240509	181100	130550620	15090	15090	15090	15090	0
41	20240509	181000	130550620	15090	15090	15090	15090	0
42	20240509	180900	130550620	15090	15090	15090	15090	0
43	20240509	180800	130550620	15090	15090	15090	15090	0
44	20240509	180700	130550620	15090	15090	15090	15090	0
45	20240509	180600	130550620	15090	15090	15090	15090	0
46	20240509	180500	130550620	15090	15090	15090	15090	0
47	20240509	180400	130550620	15090	15090	15090	15090	0
48	20240509	180300	130550620	15090	15090	15090	15090	0
49	20240509	180200	130550620	15090	15090	15090	15090	0
50	20240509	180100	130550620	15090	15090	15090	15090	0
51	20240509	180000	130550620	15090	15090	15090	15090	0
52	20240509	175900	130550620	15090	15090	15090	15090	0
53	20240509	175800	130550620	15090	15090	15090	15090	0
54	20240509	175700	130550620	15090	15090	15090	15090	0
55	20240509	175600	130550620	15090	15090	15090	15090	0
56	20240509	175500	130550620	15090	15090	15090	15090	0
57	20240509	175400	130550620	15090	15090	15090	15090	0
58	20240509	175300	130550620	15090	15090	15090	15090	0
59	20240509	175200	130550620	15090	15090	15090	15090	0
60	20240509	175100	130550620	15090	15090	15090	15090	0
61	20240509	175000	130550620	15090	15090	15090	15090	0
62	20240509	174900	130550620	15090	15090	15090	15090	103
63	20240509	174800	130550620	15090	15090	15090	15090	0
64	20240509	174700	130550620	15090	15090	15090	15090	0
65	20240509	174600	130550620	15090	15090	15090	15090	0
66	20240509	174500	130550620	15090	15090	15090	15090	0
67	20240509	174400	130550620	15090	15090	15090	15090	0
68	20240509	174300	130550620	15090	15090	15090	15090	0
69	20240509	174200	130550620	15090	15090	15090	15090	0
70	20240509	174100	130550620	15090	15090	15090	15090	0
71	20240509	174000	130550620	15090	15090	15090	15090	0
72	20240509	173900	130550620	15090	15090	15090	15090	0
73	20240509	173800	130550620	15090	15090	15090	15090	0
74	20240509	173700	130550620	15090	15090	15090	15090	0
75	20240509	173600	130550620	15090	15090	15090	15090	0
76	20240509	173500	130550620	15090	15090	15090	15090	0
77	20240509	173400	130550620	15090	15090	15090	15090	0
78	20240509	173300	130550620	15090	15090	15090	15090	0
79	20240509	173200	130550620	15090	15090	15090	15090	0
80	20240509	173100	130550620	15090	15090	15090	15090	0
81	20240509	173000	130550620	15090	15090	15090	15090	0
82	20240509	172900	130550620	15090	15090	15090	15090	0
83	20240509	172800	130550620	15090	15090	15090	15090	0
84	20240509	172700	130550620	15090	15090	15090	15090	0
85	20240509	172600	130550620	15090	15090	15090	15090	0
86	20240509	172500	130550620	15090	15090	15090	15090	0
87	20240509	172400	130550620	15090	15090	15090	15090	0
88	20240509	172300	130550620	15090	15090	15090	15090	0
89	20240509	172200	130550620	15090	15090	15090	15090	0
90	20240509	172100	130550620	15090	15090	15090	15090	0
91	20240509	172000	130550620	15090	15090	15090	15090	0
92	20240509	171900	130550620	15090	15090	15090	15090	103
93	20240509	171800	130550620	15090	15090	15090	15090	0
94	20240509	171700	130550620	15090	15090	15090	15090	0
95	20240509	171600	130550620	15090	15090	15090	15090	0
96	20240509	171500	130550620	15090	15090	15090	15090	0
97	20240509	171400	130550620	15090	15090	15090	15090	0
98	20240509	171300	130550620	15090	15090	15090	15090	0
99	20240509	171200	130550620	15090	15090	15090	15090	0
100	20240509	171100	130550620	15090	15090	15090	15090	0
101	20240509	171000	130550620	15090	15090	15090	15090	0
102	20240509	170900	130550620	15090	15090	15090	15090	0
103	20240509	170800	130550620	15090	15090	15090	15090	0
104	20240509	170700	130550620	15090	15090	15090	15090	0
105	20240509	170600	130550620	15090	15090	15090	15090	0
106	20240509	170500	130550620	15090	15090	15090	15090	0
107	20240509	170400	130550620	15090	15090	15090	15090	0
108	20240509	170300	130550620	15090	15090	15090	15090	0
109	20240509	170200	130550620	15090	15090	15090	15090	0
110	20240509	170100	130550620	15090	15090	15090	15090	0
111	20240509	170000	130550620	15090	15090	15090	15090	0
112	20240509	165900	130550620	15090	15090	15090	15090	0
113	20240509	165800	130550620	15090	15090	15090	15090	0
114	20240509	165700	130550620	15090	15090	15090	15090	0
115	20240509	165600	130550620	15090	15090	15090	15090	0
116	20240509	165500	130550620	15090	15090	15090	15090	0
117	20240509	165400	130550620	15090	15090	15090	15090	0
118	20240509	165300	130550620	15090	15090	15090	15090	0
119	20240509	165200	130550620	15090	15090	15090	15090	0
120	20240509	165100	130550620	15090	15090	15090	15090	0
121	20240509	165000	130550620	15090	15090	15090	15090	0
122	20240509	164900	130550620	15090	15090	15090	15090	103
123	20240509	164800	130550620	15090	15090	15090	15090	0
124	20240509	164700	130550620	15090	15090	15090	15090	0
125	20240509	164600	130550620	15090	15090	15090	15090	0
126	20240509	164500	130550620	15090	15090	15090	15090	0
127	20240509	164400	130550620	15090	15090	15090	15090	0
128	20240509	164300	130550620	15090	15090	15090	15090	0
129	20240509	164200	130550620	15090	15090	15090	15090	0
130	20240509	164100	130550620	15090	15090	15090	15090	0
131	20240509	164000	130550620	15090	15090	15090	15090	0
132	20240509	163900	130550620	15090	15090	15090	15090	0
133	20240509	163800	130550620	15090	15090	15090	15090	0
134	20240509	163700	130550620	15090	15090	15090	15090	0
135	20240509	163600	130550620	15090	15090	15090	15090	0
136	20240509	163500	130550620	15090	15090	15090	15090	0
137	20240509	163400	130550620	15090	15090	15090	15090	0
138	20240509	163300	130550620	15090	15090	15090	15090	0
139	20240509	163200	130550620	15090	15090	15090	15090	0
140	20240509	163100	130550620	15090	15090	15090	15090	0
141	20240509	163000	130550620	15090	15090	15090	15090	0
142	20240509	162900	130550620	15090	15090	15090	15090	0
143	20240509	162800	130550620	15090	15090	15090	15090	0
144	20240509	162700	130550620	15090	15090	15090	15090	0
145	20240509	162600	130550620	15090	15090	15090	15090	0
146	20240509	162500	130550620	15090	15090	15090	15090	0
147	20240509	162400	130550620	15090	15090	15090	15090	0
148	20240509	162300	130550620	15090	15090	15090	15090	0
149	20240509	162200	130550620	15090	15090	15090	15090	0
150	20240509	162100	130550620	15090	15090	15090	15090	0
151	20240509	162000	130550620	15090	15090	15090	15090	0
152	20240509	161900	130550620	15090	15090	15090	15090	103
153	20240509	161800	130550620	15090	15090	15090	15090	0
154	20240509	161700	130550620	15090	15090	15090	15090	0
155	20240509	161600	130550620	15090	15090	15090	15090	0
156	20240509	161500	130550620	15090	15090	15090	15090	0
157	20240509	161400	130550620	15090	15090	15090	15090	0
158	20240509	161300	130550620	15090	15090	15090	15090	0
159	20240509	161200	130550620	15090	15090	15090	15090	0
160	20240509	161100	130550620	15090	15090	15090	15090	0
161	20240509	161000	130550620	15090	15090	15090	15090	0
162	20240509	160900	130550620	15090	15090	15090	15090	0
163	20240509	160800	130550620	15090	15090	15090	15090	0
164	20240509	160700	130550620	15090	15090	15090	15090	0
165	20240509	160600	130550620	15090	15090	15090	15090	0
166	20240509	160500	130550620	15090	15090	15090	15090	0
167	20240509	160400	130550620	15090	15090	15090	15090	0
168	20240509	160300	130550620	15090	15090	15090	15090	0
169	20240509	160200	130550620	15090	15090	15090	15090	0
170	20240509	160100	130550620	15090	15090	15090	15090	0
171	20240509	160000	130550620	15090	15090	15090	15090	0
172	20240509	155900	130550620	15090	15090	15090	15090	0
173	20240509	155800	130550620	15090	15090	15090	15090	0
174	20240509	155700	130550620	15090	15090	15090	15090	0
175	20240509	155600	130550620	15090	15090	15090	15090	0
176	20240509	155500	130550620	15090	15090	15090	15090	0
177	20240509	155400	130550620	15090	15090	15090	15090	0
178	20240509	155300	130550620	15090	15090	15090	15090	0
179	20240509	155200	130550620	15090	15090	15090	15090	0
180	20240509	155100	130550620	15090	15090	15090	15090	0
181	20240509	155000	130550620	15090	15090	15090	15090	0
182	20240509	154900	130550620	15090	15090	15090	15090	103
183	20240509	154800	130550620	15090	15090	15090	15090	0
184	20240509	154700	130550620	15090	15090	15090	15090	0
185	20240509	154600	130550620	15090	15090	15090	15090	0
186	20240509	154500	130550620	15090	15090	15090	15090	0
187	20240509	154400	130550620	15090	15090	15090	15090	0
188	20240509	154300	130550620	15090	15090	15090	15090	0
189	20240509	154200	130550620	15090	15090	15090	15090	0
190	20240509	154100	130550620	15090	15090	15090	15090	0
191	20240509	154000	130550620	15090	15090	15090	15090	0
192	20240509	153900	130550620	15090	15090	15090	15090	0
193	20240509	153800	130550620	15090	15090	15090	15090	0
194	20240509	153700	130550620	15090	15090	15090	15090	0
195	20240509	153600	130550620	15090	15090	15090	15090	0
196	20240509	153500	130550620	15090	15090	15090	15090	0
197	20240509	153400	130550620	15090	15090	15090	15090	0
198	20240509	153300	130550620	15090	15090	15090	15090	0
199	20240509	153200	130550620	15090	15090	15090	15090	0
200	20240509	153100	130550620	15090	15090	15090	15090	0
201	20240509	153000	130550620	15090	15090	15090	15090	103
202	20240509	152900	128996350	15090	15090	15090	15090	0
203	20240509	152800	128996350	15090	15090	15090	15090	0
204	20240509	152700	128996350	15090	15090	15090	15090	0
205	20240509	152600	128996350	15090	15090	15090	15090	0
206	20240509	152500	128996350	15090	15090	15090	15090	0
207	20240509	152400	128996350	15090	15090	15090	15090	0
208	20240509	152300	128996350	15090	15090	15090	15090	0
209	20240509	152200	128996350	15090	15090	15090	15090	0
210	20240509	152100	128996350	15090	15090	15090	15090	0
211	20240509	152000	128996350	15090	15090	15090	15090	0
212	20240509	151900	128996350	15090	15090	15090	15090	0
213	20240509	151800	128996350	15090	15090	15090	15090	0
214	20240509	151700	128996350	15090	15090	15090	15090	10
215	20240509	151600	128845450	15090	15090	15090	15090	6
216	20240509	151500	128754910	15110	15110	15110	15110	0
217	20240509	151400	128754910	15110	15110	15110	15110	0
218	20240509	151300	128754910	15110	15110	15110	15110	0
219	20240509	151200	128754910	15110	15110	15110	15110	0
220	20240509	151100	128754910	15110	15110	15110	15110	10
221	20240509	151000	128603810	15130	15130	15130	15130	0
222	20240509	150900	128603810	15130	15130	15130	15130	0
223	20240509	150800	128603810	15130	15130	15130	15130	0
224	20240509	150700	128603810	15130	15020	15130	15020	2
225	20240509	150600	128573660	15020	15020	15020	15020	0
226	20240509	150500	128573660	15020	15020	15020	15020	0
227	20240509	150400	128573660	15020	15040	15040	15020	362
228	20240509	150300	123132360	15040	15040	15040	15040	0
229	20240509	150200	123132360	15040	15040	15040	15040	389
230	20240509	150100	117281800	15040	15100	15100	15040	2
231	20240509	150000	117251660	15100	15100	15100	15100	0
232	20240509	145900	117251660	15100	15100	15100	15100	1
233	20240509	145800	117236560	15100	15100	15100	15100	0
234	20240509	145700	117236560	15100	15100	15100	15100	0
235	20240509	145600	117236560	15100	15100	15100	15100	0
236	20240509	145500	117236560	15100	15100	15100	15100	0
237	20240509	145400	117236560	15100	15100	15100	15100	0
238	20240509	145300	117236560	15100	15040	15100	15040	2
239	20240509	145200	117206420	15040	15040	15040	15040	0
240	20240509	145100	117206420	15040	15040	15040	15040	0
241	20240509	145000	117206420	15040	15050	15050	15040	207
242	20240509	144900	114093030	15090	15090	15090	15090	0
243	20240509	144800	114093030	15090	15090	15090	15090	0
244	20240509	144700	114093030	15090	15070	15090	15050	237
245	20240509	144600	110524700	15080	15080	15080	15080	0
246	20240509	144500	110524700	15080	15080	15080	15080	5
247	20240509	144400	110449300	15080	15080	15080	15080	0
248	20240509	144300	110449300	15080	15080	15080	15080	64
249	20240509	144200	109484180	15090	15090	15090	15090	0
250	20240509	144100	109484180	15090	15100	15100	15090	88
251	20240509	144000	108156250	15100	15100	15100	15100	0
252	20240509	143900	108156250	15100	15100	15100	15100	1
253	20240509	143800	108141150	15100	15100	15100	15100	0
254	20240509	143700	108141150	15100	15100	15100	15100	0
255	20240509	143600	108141150	15100	15100	15100	15100	0
256	20240509	143500	108141150	15100	15100	15100	15100	0
257	20240509	143400	108141150	15100	15100	15100	15100	0
258	20240509	143300	108141150	15100	15100	15100	15100	47
259	20240509	143200	107431450	15100	15100	15100	15100	0
260	20240509	143100	107431450	15100	15100	15100	15100	1
261	20240509	143000	107416350	15110	15110	15110	15110	1
262	20240509	142900	107401240	15110	15110	15110	15110	3
263	20240509	142800	107355910	15110	15110	15110	15110	0
264	20240509	142700	107355910	15110	15110	15110	15110	0
265	20240509	142600	107355910	15110	15110	15110	15110	0
266	20240509	142500	107355910	15110	15110	15110	15110	0
267	20240509	142400	107355910	15110	15110	15110	15110	0
268	20240509	142300	107355910	15110	15110	15110	15110	0
269	20240509	142200	107355910	15110	15110	15110	15110	0
270	20240509	142100	107355910	15110	15110	15110	15110	17
271	20240509	142000	107099040	15130	15130	15130	15130	0
272	20240509	141900	107099040	15130	15130	15130	15130	0
273	20240509	141800	107099040	15130	15130	15130	15130	0
274	20240509	141700	107099040	15130	15130	15130	15130	0
275	20240509	141600	107099040	15130	15130	15130	15130	0
276	20240509	141500	107099040	15130	15130	15130	15130	0
277	20240509	141400	107099040	15130	15130	15130	15130	0
278	20240509	141300	107099040	15130	15130	15130	15130	0
279	20240509	141200	107099040	15130	15130	15130	15130	0
280	20240509	141100	107099040	15130	15130	15130	15130	0
281	20240509	141000	107099040	15130	15130	15130	15130	0
282	20240509	140900	107099040	15130	15130	15130	15130	0
283	20240509	140800	107099040	15130	15130	15130	15130	5
284	20240509	140700	107023390	15100	15100	15100	15100	0
285	20240509	140600	107023390	15100	15100	15100	15100	0
286	20240509	140500	107023390	15100	15100	15100	15100	0
287	20240509	140400	107023390	15100	15100	15100	15100	0
288	20240509	140300	107023390	15100	15100	15100	15100	0
289	20240509	140200	107023390	15100	15100	15100	15100	0
290	20240509	140100	107023390	15100	15100	15100	15100	0
291	20240509	140000	107023390	15100	15100	15100	15100	0
292	20240509	135900	107023390	15100	15100	15100	15100	0
293	20240509	135800	107023390	15100	15100	15100	15100	0
294	20240509	135700	107023390	15100	15100	15100	15100	0
295	20240509	135600	107023390	15100	15100	15100	15100	0
296	20240509	135500	107023390	15100	15100	15100	15100	0
297	20240509	135400	107023390	15100	15100	15100	15100	0
298	20240509	135300	107023390	15100	15100	15100	15100	0
299	20240509	135200	107023390	15100	15100	15100	15100	0
300	20240509	135100	107023390	15100	15100	15100	15100	0
301	20240509	135000	107023390	15100	15100	15100	15100	0
302	20240509	134900	107023390	15100	15100	15100	15100	0
303	20240509	134800	107023390	15100	15100	15100	15100	0
304	20240509	134700	107023390	15100	15100	15100	15100	27
305	20240509	134600	106615690	15110	15110	15110	15110	40
306	20240509	134500	106011290	15120	15120	15120	15120	50
307	20240509	134400	105255290	15120	15120	15120	15120	93
308	20240509	134300	103849130	15110	15110	15110	15110	0
309	20240509	134200	103849130	15110	15110	15110	15110	0
310	20240509	134100	103849130	15110	15110	15110	15110	0
311	20240509	134000	103849130	15110	15110	15110	15110	0
312	20240509	133900	103849130	15110	15110	15110	15110	0
313	20240509	133800	103849130	15110	15110	15110	15110	0
314	20240509	133700	103849130	15110	15110	15110	15110	0
315	20240509	133600	103849130	15110	15110	15110	15110	0
316	20240509	133500	103849130	15110	15110	15110	15110	0
317	20240509	133400	103849130	15110	15110	15110	15110	0
318	20240509	133300	103849130	15110	15110	15110	15110	0
319	20240509	133200	103849130	15110	15110	15110	15110	35
320	20240509	133100	103320280	15110	15110	15110	15110	0
321	20240509	133000	103320280	15110	15110	15110	15110	0
322	20240509	132900	103320280	15110	15110	15110	15110	0
323	20240509	132800	103320280	15110	15110	15110	15110	0
324	20240509	132700	103320280	15110	15110	15110	15110	0
325	20240509	132600	103320280	15110	15110	15110	15110	1
326	20240509	132500	103305170	15110	15110	15110	15110	0
327	20240509	132400	103305170	15110	15140	15140	15110	412
328	20240509	132300	97072350	15150	15150	15150	15150	0
329	20240509	132200	97072350	15150	15150	15150	15150	87
330	20240509	132100	95754300	15180	15180	15180	15180	0
331	20240509	132000	95754300	15180	15180	15180	15180	0
332	20240509	131900	95754300	15180	15180	15180	15180	0
333	20240509	131800	95754300	15180	15180	15180	15180	0
334	20240509	131700	95754300	15180	15180	15180	15180	0
335	20240509	131600	95754300	15180	15180	15180	15180	0
336	20240509	131500	95754300	15180	15180	15180	15180	0
337	20240509	131400	95754300	15180	15180	15180	15180	0
338	20240509	131300	95754300	15180	15180	15180	15180	0
339	20240509	131200	95754300	15180	15180	15180	15180	0
340	20240509	131100	95754300	15180	15180	15180	15180	0
341	20240509	131000	95754300	15180	15180	15180	15180	0
342	20240509	130900	95754300	15180	15180	15180	15180	1
343	20240509	130800	95739120	15140	15140	15140	15140	0
344	20240509	130700	95739120	15140	15140	15140	15140	0
345	20240509	130600	95739120	15140	15140	15140	15140	0
346	20240509	130500	95739120	15140	15140	15140	15140	0
347	20240509	130400	95739120	15140	15140	15140	15140	0
348	20240509	130300	95739120	15140	15140	15140	15140	0
349	20240509	130200	95739120	15140	15140	15140	15140	731
350	20240509	130100	84671780	15140	15140	15140	15140	0
351	20240509	130000	84671780	15140	15140	15140	15140	0
352	20240509	125900	84671780	15140	15140	15140	15140	0
353	20240509	125800	84671780	15140	15140	15140	15140	0
354	20240509	125700	84671780	15140	15140	15140	15140	0
355	20240509	125600	84671780	15140	15140	15140	15140	0
356	20240509	125500	84671780	15140	15140	15140	15140	0
357	20240509	125400	84671780	15140	15140	15140	15140	0
358	20240509	125300	84671780	15140	15140	15140	15140	0
359	20240509	125200	84671780	15140	15140	15140	15140	0
360	20240509	125100	84671780	15140	15140	15140	15140	6
361	20240509	125000	84580940	15140	15140	15140	15140	0
362	20240509	124900	84580940	15140	15140	15140	15140	0
363	20240509	124800	84580940	15140	15140	15140	15140	0
364	20240509	124700	84580940	15140	15140	15140	15140	0
365	20240509	124600	84580940	15140	15140	15140	15140	0
366	20240509	124500	84580940	15140	15140	15140	15140	0
367	20240509	124400	84580940	15140	15140	15140	15140	3
368	20240509	124300	84535520	15140	15140	15140	15140	0
369	20240509	124200	84535520	15140	15140	15140	15140	20
370	20240509	124100	84232720	15140	15140	15140	15140	0
371	20240509	124000	84232720	15140	15140	15140	15140	10
372	20240509	123900	84081320	15130	15130	15130	15130	114
373	20240509	123800	82356500	15140	15140	15140	15140	414
374	20240509	123700	76088540	15140	15140	15140	15140	0
375	20240509	123600	76088540	15140	15140	15140	15140	0
376	20240509	123500	76088540	15140	15140	15140	15140	0
377	20240509	123400	76088540	15140	15140	15140	15140	0
378	20240509	123300	76088540	15140	15140	15140	15140	0
379	20240509	123200	76088540	15140	15140	15140	15140	0
380	20240509	123100	76088540	15140	15140	15140	15140	0
381	20240509	123000	76088540	15140	15140	15140	15140	0
382	20240509	122900	76088540	15140	15140	15140	15140	0
383	20240509	122800	76088540	15140	15150	15150	15140	75
384	20240509	122700	74952980	15180	15180	15180	15180	0
385	20240509	122600	74952980	15180	15180	15180	15180	0
386	20240509	122500	74952980	15180	15180	15180	15180	0
387	20240509	122400	74952980	15180	15180	15180	15180	0
388	20240509	122300	74952980	15180	15180	15180	15180	0
389	20240509	122200	74952980	15180	15180	15180	15180	0
390	20240509	122100	74952980	15180	15180	15180	15180	10
391	20240509	122000	74801180	15190	15190	15190	15190	0
392	20240509	121900	74801180	15190	15190	15190	15190	0
393	20240509	121800	74801180	15190	15190	15190	15190	0
394	20240509	121700	74801180	15190	15190	15190	15190	0
395	20240509	121600	74801180	15190	15190	15190	15190	0
396	20240509	121500	74801180	15190	15190	15190	15190	0
397	20240509	121400	74801180	15190	15190	15190	15190	0
398	20240509	121300	74801180	15190	15190	15190	15190	0
399	20240509	121200	74801180	15190	15190	15190	15190	0
400	20240509	121100	74801180	15190	15190	15190	15190	0
401	20240509	121000	74801180	15190	15190	15190	15190	0
402	20240509	120900	74801180	15190	15190	15190	15190	0
403	20240509	120800	74801180	15190	15190	15190	15190	0
404	20240509	120700	74801180	15190	15190	15190	15190	0
405	20240509	120600	74801180	15190	15190	15190	15190	0
406	20240509	120500	74801180	15190	15190	15190	15190	0
407	20240509	120400	74801180	15190	15190	15190	15190	0
408	20240509	120300	74801180	15190	15190	15190	15190	0
409	20240509	120200	74801180	15190	15190	15190	15190	0
410	20240509	120100	74801180	15190	15190	15190	15190	0
411	20240509	120000	74801180	15190	15190	15190	15190	0
412	20240509	115900	74801180	15190	15190	15190	15190	0
413	20240509	115800	74801180	15190	15180	15190	15180	200
414	20240509	115700	71765050	15190	15140	15190	15140	3
415	20240509	115600	71719540	15140	15150	15150	15140	252
416	20240509	115500	67904250	15150	15150	15150	15150	89
417	20240509	115400	66555900	15150	15150	15150	15150	0
418	20240509	115300	66555900	15150	15150	15150	15150	0
419	20240509	115200	66555900	15150	15150	15150	15150	24
420	20240509	115100	66192300	15140	15140	15140	15140	0
421	20240509	115000	66192300	15140	15140	15140	15140	0
422	20240509	114900	66192300	15140	15140	15140	15140	0
423	20240509	114800	66192300	15140	15140	15140	15140	0
424	20240509	114700	66192300	15140	15170	15170	15140	111
425	20240509	114600	64510050	15180	15200	15200	15180	87
426	20240509	114500	63187860	15220	15220	15220	15220	0
427	20240509	114400	63187860	15220	15220	15220	15220	0
428	20240509	114300	63187860	15220	15220	15220	15220	0
429	20240509	114200	63187860	15220	15220	15220	15220	0
430	20240509	114100	63187860	15220	15220	15220	15220	0
431	20240509	114000	63187860	15220	15220	15220	15220	0
432	20240509	113900	63187860	15220	15220	15220	15220	0
433	20240509	113800	63187860	15220	15220	15220	15220	0
434	20240509	113700	63187860	15220	15220	15220	15220	0
435	20240509	113600	63187860	15220	15220	15220	15220	0
436	20240509	113500	63187860	15220	15220	15220	15220	0
437	20240509	113400	63187860	15220	15220	15220	15220	0
438	20240509	113300	63187860	15220	15220	15220	15220	0
439	20240509	113200	63187860	15220	15200	15220	15200	79
440	20240509	113100	61986880	15200	15200	15200	15200	0
441	20240509	113000	61986880	15200	15200	15200	15200	0
442	20240509	112900	61986880	15200	15200	15200	15200	0
443	20240509	112800	61986880	15200	15200	15200	15200	0
444	20240509	112700	61986880	15200	15200	15200	15200	0
445	20240509	112600	61986880	15200	15200	15200	15200	0
446	20240509	112500	61986880	15200	15200	15200	15200	68
447	20240509	112400	60953280	15220	15220	15220	15220	0
448	20240509	112300	60953280	15220	15220	15220	15220	0
449	20240509	112200	60953280	15220	15220	15220	15220	0
450	20240509	112100	60953280	15220	15220	15220	15220	0
451	20240509	112000	60953280	15220	15220	15220	15220	0
452	20240509	111900	60953280	15220	15220	15220	15220	0
453	20240509	111800	60953280	15220	15220	15220	15220	0
454	20240509	111700	60953280	15220	15220	15220	15220	0
455	20240509	111600	60953280	15220	15220	15220	15220	1
456	20240509	111500	60938060	15220	15220	15220	15220	0
457	20240509	111400	60938060	15220	15220	15220	15220	0
458	20240509	111300	60938060	15220	15220	15220	15220	0
459	20240509	111200	60938060	15220	15220	15220	15220	0
460	20240509	111100	60938060	15220	15220	15220	15220	0
461	20240509	111000	60938060	15220	15220	15220	15220	0
462	20240509	110900	60938060	15220	15220	15220	15220	0
463	20240509	110800	60938060	15220	15220	15220	15220	0
464	20240509	110700	60938060	15220	15220	15220	15220	0
465	20240509	110600	60938060	15220	15220	15220	15220	2
466	20240509	110500	60907620	15220	15220	15220	15220	0
467	20240509	110400	60907620	15220	15220	15220	15220	0
468	20240509	110300	60907620	15220	15220	15220	15220	0
469	20240509	110200	60907620	15220	15220	15220	15220	0
470	20240509	110100	60907620	15220	15220	15220	15220	0
471	20240509	110000	60907620	15220	15220	15220	15220	0
472	20240509	105900	60907620	15220	15220	15220	15220	0
473	20240509	105800	60907620	15220	15220	15220	15220	0
474	20240509	105700	60907620	15220	15220	15220	15220	0
475	20240509	105600	60907620	15220	15220	15220	15220	0
476	20240509	105500	60907620	15220	15220	15220	15220	0
477	20240509	105400	60907620	15220	15220	15220	15220	0
478	20240509	105300	60907620	15220	15220	15220	15220	0
479	20240509	105200	60907620	15220	15220	15220	15220	0
480	20240509	105100	60907620	15220	15220	15220	15220	0
481	20240509	105000	60907620	15220	15220	15220	15220	0
482	20240509	104900	60907620	15220	15220	15220	15220	0
483	20240509	104800	60907620	15220	15220	15220	15220	0
484	20240509	104700	60907620	15220	15220	15220	15220	0
485	20240509	104600	60907620	15220	15220	15220	15220	0
486	20240509	104500	60907620	15220	15220	15220	15220	0
487	20240509	104400	60907620	15220	15220	15220	15220	204
488	20240509	104300	57802740	15220	15220	15220	15220	0
489	20240509	104200	57802740	15220	15240	15240	15220	16
490	20240509	104100	57559120	15290	15290	15290	15290	0
491	20240509	104000	57559120	15290	15290	15290	15290	0
492	20240509	103900	57559120	15290	15290	15290	15290	0
493	20240509	103800	57559120	15290	15290	15290	15290	0
494	20240509	103700	57559120	15290	15290	15290	15290	0
495	20240509	103600	57559120	15290	15290	15290	15290	0
496	20240509	103500	57559120	15290	15290	15290	15290	0
497	20240509	103400	57559120	15290	15290	15290	15290	0
498	20240509	103300	57559120	15290	15290	15290	15290	0
499	20240509	103200	57559120	15290	15290	15290	15290	0
500	20240509	103100	57559120	15290	15290	15290	15290	0
501	20240509	103000	57559120	15290	15290	15290	15290	0
502	20240509	102900	57559120	15290	15290	15290	15290	1
503	20240509	102800	57543830	15290	15290	15290	15290	0
504	20240509	102700	57543830	15290	15290	15290	15290	0
505	20240509	102600	57543830	15290	15290	15290	15290	0
506	20240509	102500	57543830	15290	15290	15290	15290	5
507	20240509	102400	57467380	15290	15290	15290	15290	0
508	20240509	102300	57467380	15290	15290	15290	15290	0
509	20240509	102200	57467380	15290	15290	15290	15290	1
510	20240509	102100	57452090	15290	15290	15290	15290	4
511	20240509	102000	57390930	15240	15240	15240	15240	1
512	20240509	101900	57375690	15280	15280	15280	15280	0
513	20240509	101800	57375690	15280	15280	15280	15280	0
514	20240509	101700	57375690	15280	15280	15280	15280	0
515	20240509	101600	57375690	15280	15280	15280	15280	0
516	20240509	101500	57375690	15280	15280	15280	15280	0
517	20240509	101400	57375690	15280	15280	15280	15280	0
518	20240509	101300	57375690	15280	15280	15280	15280	0
519	20240509	101200	57375690	15280	15280	15280	15280	2
520	20240509	101100	57345130	15280	15280	15280	15280	8
521	20240509	101000	57222890	15220	15220	15220	15220	0
522	20240509	100900	57222890	15220	15220	15220	15220	0
523	20240509	100800	57222890	15220	15220	15220	15220	0
524	20240509	100700	57222890	15220	15220	15220	15220	0
525	20240509	100600	57222890	15220	15220	15220	15220	0
526	20240509	100500	57222890	15220	15220	15220	15220	30
527	20240509	100400	56766290	15220	15220	15270	15220	1750
528	20240509	100300	30112990	15170	15220	15220	15170	152
529	20240509	100200	27807050	15220	15220	15220	15220	0
530	20240509	100100	27807050	15220	15220	15220	15220	238
531	20240509	100000	24184690	15230	15220	15230	15220	85
532	20240509	095900	22890150	15170	15170	15170	15170	130
533	20240509	095800	20918050	15230	15230	15230	15230	0
534	20240509	095700	20918050	15230	15230	15230	15230	0
535	20240509	095600	20918050	15230	15230	15230	15230	0
536	20240509	095500	20918050	15230	15230	15230	15230	0
537	20240509	095400	20918050	15230	15230	15230	15230	0
538	20240509	095300	20918050	15230	15230	15230	15230	1
539	20240509	095200	20902820	15230	15230	15230	15230	3
540	20240509	095100	20857130	15140	15140	15140	15140	0
541	20240509	095000	20857130	15140	15230	15230	15140	102
542	20240509	094900	19303810	15240	15240	15240	15240	2
543	20240509	094800	19273330	15250	15250	15250	15250	0
544	20240509	094700	19273330	15250	15250	15250	15250	0
545	20240509	094600	19273330	15250	15250	15250	15250	0
546	20240509	094500	19273330	15250	15250	15250	15250	0
547	20240509	094400	19273330	15250	15250	15250	15250	0
548	20240509	094300	19273330	15250	15240	15250	15240	50
549	20240509	094200	18511310	15230	15230	15230	15230	30
550	20240509	094100	18054410	15240	15240	15240	15240	7
551	20240509	094000	17947730	15240	15240	15240	15240	0
552	20240509	093900	17947730	15240	15240	15240	15240	0
553	20240509	093800	17947730	15240	15240	15240	15240	0
554	20240509	093700	17947730	15240	15230	15240	15230	18
555	20240509	093600	17673580	15230	15240	15240	15230	13
556	20240509	093500	17475470	15240	15240	15240	15240	0
557	20240509	093400	17475470	15240	15240	15240	15240	0
558	20240509	093300	17475470	15240	15240	15240	15240	0
559	20240509	093200	17475470	15240	15240	15240	15240	8
560	20240509	093100	17353550	15240	15240	15240	15240	33
561	20240509	093000	16850630	15260	15260	15260	15260	0
562	20240509	092900	16850630	15260	15260	15260	15260	0
563	20240509	092800	16850630	15260	15260	15260	15260	0
564	20240509	092700	16850630	15260	15260	15260	15260	19
565	20240509	092600	16560690	15260	15260	15260	15260	0
566	20240509	092500	16560690	15260	15260	15260	15260	2
567	20240509	092400	16530170	15260	15260	15260	15260	1
568	20240509	092300	16514910	15260	15260	15260	15260	253
569	20240509	092200	12654130	15260	15180	15260	15180	539
570	20240509	092100	4470560	15180	15180	15180	15180	107
571	20240509	092000	2846300	15120	15120	15120	15120	0
572	20240509	091900	2846300	15120	15120	15120	15120	0
573	20240509	091800	2846300	15120	15120	15120	15120	0
574	20240509	091700	2846300	15120	15120	15120	15120	0
575	20240509	091600	2846300	15120	15120	15120	15120	0
576	20240509	091500	2846300	15120	15120	15120	15120	0
577	20240509	091400	2846300	15120	15120	15120	15120	0
578	20240509	091300	2846300	15120	15120	15120	15120	0
579	20240509	091200	2846300	15120	15120	15120	15120	0
580	20240509	091100	2846300	15120	15120	15120	15120	73
581	20240509	091000	1742540	15130	15150	15150	15130	21
582	20240509	090900	1424790	15120	15130	15130	15120	17
583	20240509	090800	1167650	15180	15180	15180	15180	0
584	20240509	090700	1167650	15180	15180	15180	15180	0
585	20240509	090600	1167650	15180	15180	15180	15180	32
586	20240509	090500	681890	15170	15170	15170	15170	1
587	20240509	090400	666720	15180	15180	15180	15180	0
588	20240509	090300	666720	15180	15180	15180	15180	6
589	20240509	090200	575640	15120	15120	15170	15120	19
590	20240509	090100	288310	15180	15180	15180	15180	10
591	20240509	090000	136510	15170	15180	15180	15150	9