KissMeData/007700/min/candle-20240522.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240522	184900	162620860	15080	15080	15080	15080	253
3	20240522	184800	162620860	15080	15080	15080	15080	0
4	20240522	184700	162620860	15080	15080	15080	15080	0
5	20240522	184600	162620860	15080	15080	15080	15080	0
6	20240522	184500	162620860	15080	15080	15080	15080	0
7	20240522	184400	162620860	15080	15080	15080	15080	0
8	20240522	184300	162620860	15080	15080	15080	15080	0
9	20240522	184200	162620860	15080	15080	15080	15080	0
10	20240522	184100	162620860	15080	15080	15080	15080	0
11	20240522	184000	162620860	15080	15080	15080	15080	0
12	20240522	183900	162620860	15080	15080	15080	15080	0
13	20240522	183800	162620860	15080	15080	15080	15080	0
14	20240522	183700	162620860	15080	15080	15080	15080	0
15	20240522	183600	162620860	15080	15080	15080	15080	0
16	20240522	183500	162620860	15080	15080	15080	15080	0
17	20240522	183400	162620860	15080	15080	15080	15080	0
18	20240522	183300	162620860	15080	15080	15080	15080	0
19	20240522	183200	162620860	15080	15080	15080	15080	0
20	20240522	183100	162620860	15080	15080	15080	15080	0
21	20240522	183000	162620860	15080	15080	15080	15080	0
22	20240522	182900	162620860	15080	15080	15080	15080	0
23	20240522	182800	162620860	15080	15080	15080	15080	0
24	20240522	182700	162620860	15080	15080	15080	15080	0
25	20240522	182600	162620860	15080	15080	15080	15080	0
26	20240522	182500	162620860	15080	15080	15080	15080	0
27	20240522	182400	162620860	15080	15080	15080	15080	0
28	20240522	182300	162620860	15080	15080	15080	15080	0
29	20240522	182200	162620860	15080	15080	15080	15080	0
30	20240522	182100	162620860	15080	15080	15080	15080	0
31	20240522	182000	162620860	15080	15080	15080	15080	0
32	20240522	181900	162620860	15080	15080	15080	15080	253
33	20240522	181800	162620860	15080	15080	15080	15080	0
34	20240522	181700	162620860	15080	15080	15080	15080	0
35	20240522	181600	162620860	15080	15080	15080	15080	0
36	20240522	181500	162620860	15080	15080	15080	15080	0
37	20240522	181400	162620860	15080	15080	15080	15080	0
38	20240522	181300	162620860	15080	15080	15080	15080	0
39	20240522	181200	162620860	15080	15080	15080	15080	0
40	20240522	181100	162620860	15080	15080	15080	15080	0
41	20240522	181000	162620860	15080	15080	15080	15080	0
42	20240522	180900	162620860	15080	15080	15080	15080	0
43	20240522	180800	162620860	15080	15080	15080	15080	0
44	20240522	180700	162620860	15080	15080	15080	15080	0
45	20240522	180600	162620860	15080	15080	15080	15080	0
46	20240522	180500	162620860	15080	15080	15080	15080	0
47	20240522	180400	162620860	15080	15080	15080	15080	0
48	20240522	180300	162620860	15080	15080	15080	15080	0
49	20240522	180200	162620860	15080	15080	15080	15080	0
50	20240522	180100	162620860	15080	15080	15080	15080	0
51	20240522	180000	162620860	15080	15080	15080	15080	0
52	20240522	175900	162620860	15080	15080	15080	15080	0
53	20240522	175800	162620860	15080	15080	15080	15080	0
54	20240522	175700	162620860	15080	15080	15080	15080	0
55	20240522	175600	162620860	15080	15080	15080	15080	0
56	20240522	175500	162620860	15080	15080	15080	15080	0
57	20240522	175400	162620860	15080	15080	15080	15080	0
58	20240522	175300	162620860	15080	15080	15080	15080	0
59	20240522	175200	162620860	15080	15080	15080	15080	0
60	20240522	175100	162620860	15080	15080	15080	15080	0
61	20240522	175000	162620860	15080	15080	15080	15080	0
62	20240522	174900	162620860	15080	15080	15080	15080	253
63	20240522	174800	162620860	15080	15080	15080	15080	0
64	20240522	174700	162620860	15080	15080	15080	15080	0
65	20240522	174600	162620860	15080	15080	15080	15080	0
66	20240522	174500	162620860	15080	15080	15080	15080	0
67	20240522	174400	162620860	15080	15080	15080	15080	0
68	20240522	174300	162620860	15080	15080	15080	15080	0
69	20240522	174200	162620860	15080	15080	15080	15080	0
70	20240522	174100	162620860	15080	15080	15080	15080	0
71	20240522	174000	162620860	15080	15080	15080	15080	0
72	20240522	173900	162620860	15080	15080	15080	15080	0
73	20240522	173800	162620860	15080	15080	15080	15080	0
74	20240522	173700	162620860	15080	15080	15080	15080	0
75	20240522	173600	162620860	15080	15080	15080	15080	0
76	20240522	173500	162620860	15080	15080	15080	15080	0
77	20240522	173400	162620860	15080	15080	15080	15080	0
78	20240522	173300	162620860	15080	15080	15080	15080	0
79	20240522	173200	162620860	15080	15080	15080	15080	0
80	20240522	173100	162620860	15080	15080	15080	15080	0
81	20240522	173000	162620860	15080	15080	15080	15080	0
82	20240522	172900	162620860	15080	15080	15080	15080	0
83	20240522	172800	162620860	15080	15080	15080	15080	0
84	20240522	172700	162620860	15080	15080	15080	15080	0
85	20240522	172600	162620860	15080	15080	15080	15080	0
86	20240522	172500	162620860	15080	15080	15080	15080	0
87	20240522	172400	162620860	15080	15080	15080	15080	0
88	20240522	172300	162620860	15080	15080	15080	15080	0
89	20240522	172200	162620860	15080	15080	15080	15080	0
90	20240522	172100	162620860	15080	15080	15080	15080	0
91	20240522	172000	162620860	15080	15080	15080	15080	0
92	20240522	171900	162620860	15080	15080	15080	15080	253
93	20240522	171800	162620860	15080	15080	15080	15080	0
94	20240522	171700	162620860	15080	15080	15080	15080	0
95	20240522	171600	162620860	15080	15080	15080	15080	0
96	20240522	171500	162620860	15080	15080	15080	15080	0
97	20240522	171400	162620860	15080	15080	15080	15080	0
98	20240522	171300	162620860	15080	15080	15080	15080	0
99	20240522	171200	162620860	15080	15080	15080	15080	0
100	20240522	171100	162620860	15080	15080	15080	15080	0
101	20240522	171000	162620860	15080	15080	15080	15080	0
102	20240522	170900	162620860	15080	15080	15080	15080	0
103	20240522	170800	162620860	15080	15080	15080	15080	0
104	20240522	170700	162620860	15080	15080	15080	15080	0
105	20240522	170600	162620860	15080	15080	15080	15080	0
106	20240522	170500	162620860	15080	15080	15080	15080	0
107	20240522	170400	162620860	15080	15080	15080	15080	0
108	20240522	170300	162620860	15080	15080	15080	15080	0
109	20240522	170200	162620860	15080	15080	15080	15080	0
110	20240522	170100	162620860	15080	15080	15080	15080	0
111	20240522	170000	162620860	15080	15080	15080	15080	0
112	20240522	165900	162620860	15080	15080	15080	15080	0
113	20240522	165800	162620860	15080	15080	15080	15080	0
114	20240522	165700	162620860	15080	15080	15080	15080	0
115	20240522	165600	162620860	15080	15080	15080	15080	0
116	20240522	165500	162620860	15080	15080	15080	15080	0
117	20240522	165400	162620860	15080	15080	15080	15080	0
118	20240522	165300	162620860	15080	15080	15080	15080	0
119	20240522	165200	162620860	15080	15080	15080	15080	0
120	20240522	165100	162620860	15080	15080	15080	15080	0
121	20240522	165000	162620860	15080	15080	15080	15080	0
122	20240522	164900	162620860	15080	15080	15080	15080	253
123	20240522	164800	162620860	15080	15080	15080	15080	0
124	20240522	164700	162620860	15080	15080	15080	15080	0
125	20240522	164600	162620860	15080	15080	15080	15080	0
126	20240522	164500	162620860	15080	15080	15080	15080	0
127	20240522	164400	162620860	15080	15080	15080	15080	0
128	20240522	164300	162620860	15080	15080	15080	15080	0
129	20240522	164200	162620860	15080	15080	15080	15080	0
130	20240522	164100	162620860	15080	15080	15080	15080	0
131	20240522	164000	162620860	15080	15080	15080	15080	0
132	20240522	163900	162620860	15080	15080	15080	15080	0
133	20240522	163800	162620860	15080	15080	15080	15080	0
134	20240522	163700	162620860	15080	15080	15080	15080	0
135	20240522	163600	162620860	15080	15080	15080	15080	0
136	20240522	163500	162620860	15080	15080	15080	15080	0
137	20240522	163400	162620860	15080	15080	15080	15080	0
138	20240522	163300	162620860	15080	15080	15080	15080	0
139	20240522	163200	162620860	15080	15080	15080	15080	0
140	20240522	163100	162620860	15080	15080	15080	15080	0
141	20240522	163000	162620860	15080	15080	15080	15080	0
142	20240522	162900	162620860	15080	15080	15080	15080	0
143	20240522	162800	162620860	15080	15080	15080	15080	0
144	20240522	162700	162620860	15080	15080	15080	15080	0
145	20240522	162600	162620860	15080	15080	15080	15080	0
146	20240522	162500	162620860	15080	15080	15080	15080	0
147	20240522	162400	162620860	15080	15080	15080	15080	0
148	20240522	162300	162620860	15080	15080	15080	15080	0
149	20240522	162200	162620860	15080	15080	15080	15080	0
150	20240522	162100	162620860	15080	15080	15080	15080	0
151	20240522	162000	162620860	15080	15080	15080	15080	0
152	20240522	161900	162620860	15080	15080	15080	15080	253
153	20240522	161800	162620860	15080	15080	15080	15080	0
154	20240522	161700	162620860	15080	15080	15080	15080	0
155	20240522	161600	162620860	15080	15080	15080	15080	0
156	20240522	161500	162620860	15080	15080	15080	15080	0
157	20240522	161400	162620860	15080	15080	15080	15080	0
158	20240522	161300	162620860	15080	15080	15080	15080	0
159	20240522	161200	162620860	15080	15080	15080	15080	0
160	20240522	161100	162620860	15080	15080	15080	15080	0
161	20240522	161000	162620860	15080	15080	15080	15080	0
162	20240522	160900	162620860	15080	15080	15080	15080	0
163	20240522	160800	162620860	15080	15080	15080	15080	0
164	20240522	160700	162620860	15080	15080	15080	15080	0
165	20240522	160600	162620860	15080	15080	15080	15080	0
166	20240522	160500	162620860	15080	15080	15080	15080	0
167	20240522	160400	162620860	15080	15080	15080	15080	0
168	20240522	160300	162620860	15080	15080	15080	15080	0
169	20240522	160200	162620860	15080	15080	15080	15080	0
170	20240522	160100	162620860	15080	15080	15080	15080	0
171	20240522	160000	162620860	15080	15080	15080	15080	0
172	20240522	155900	162620860	15080	15080	15080	15080	0
173	20240522	155800	162620860	15080	15080	15080	15080	0
174	20240522	155700	162620860	15080	15080	15080	15080	0
175	20240522	155600	162620860	15080	15080	15080	15080	0
176	20240522	155500	162620860	15080	15080	15080	15080	0
177	20240522	155400	162620860	15080	15080	15080	15080	0
178	20240522	155300	162620860	15080	15080	15080	15080	0
179	20240522	155200	162620860	15080	15080	15080	15080	0
180	20240522	155100	162620860	15080	15080	15080	15080	0
181	20240522	155000	162620860	15080	15080	15080	15080	0
182	20240522	154900	162620860	15080	15080	15080	15080	253
183	20240522	154800	162620860	15080	15080	15080	15080	0
184	20240522	154700	162620860	15080	15080	15080	15080	0
185	20240522	154600	162620860	15080	15080	15080	15080	0
186	20240522	154500	162620860	15080	15080	15080	15080	0
187	20240522	154400	162620860	15080	15080	15080	15080	0
188	20240522	154300	162620860	15080	15080	15080	15080	0
189	20240522	154200	162620860	15080	15080	15080	15080	0
190	20240522	154100	162620860	15080	15080	15080	15080	0
191	20240522	154000	162620860	15080	15080	15080	15080	0
192	20240522	153900	162620860	15080	15080	15080	15080	0
193	20240522	153800	162620860	15080	15080	15080	15080	0
194	20240522	153700	162620860	15080	15080	15080	15080	0
195	20240522	153600	162620860	15080	15080	15080	15080	0
196	20240522	153500	162620860	15080	15080	15080	15080	0
197	20240522	153400	162620860	15080	15080	15080	15080	0
198	20240522	153300	162620860	15080	15080	15080	15080	0
199	20240522	153200	162620860	15080	15080	15080	15080	0
200	20240522	153100	162620860	15080	15080	15080	15080	0
201	20240522	153000	162620860	15080	15080	15080	15080	253
202	20240522	152900	158805620	15080	15080	15080	15080	0
203	20240522	152800	158805620	15080	15080	15080	15080	0
204	20240522	152700	158805620	15080	15080	15080	15080	0
205	20240522	152600	158805620	15080	15080	15080	15080	0
206	20240522	152500	158805620	15080	15080	15080	15080	0
207	20240522	152400	158805620	15080	15080	15080	15080	0
208	20240522	152300	158805620	15080	15080	15080	15080	0
209	20240522	152200	158805620	15080	15080	15080	15080	0
210	20240522	152100	158805620	15080	15080	15080	15080	0
211	20240522	152000	158805620	15080	15080	15080	15080	0
212	20240522	151900	158805620	15080	15100	15130	15080	124
213	20240522	151800	156934220	15100	15100	15100	15100	14
214	20240522	151700	156722820	15100	15110	15110	15100	7
215	20240522	151600	156617110	15100	15140	15150	15100	27
216	20240522	151500	156208750	15120	15120	15120	15120	14
217	20240522	151400	155997070	15130	15100	15130	15100	21
218	20240522	151300	155679760	15100	15100	15100	15100	12
219	20240522	151200	155498560	15090	15090	15090	15090	27
220	20240522	151100	155091130	15090	15090	15090	15090	15
221	20240522	151000	154864780	15090	15090	15090	15090	14
222	20240522	150900	154653520	15090	15090	15090	15090	13
223	20240522	150800	154457350	15090	15090	15090	15090	13
224	20240522	150700	154261180	15100	15100	15100	15100	0
225	20240522	150600	154261180	15100	15130	15130	15100	13
226	20240522	150500	154064520	15090	15090	15090	15090	12
227	20240522	150400	153883440	15090	15100	15100	15090	4
228	20240522	150300	153823060	15090	15140	15160	15090	12
229	20240522	150200	153641620	15090	15100	15100	15090	11
230	20240522	150100	153475530	15100	15100	15100	15100	13
231	20240522	150000	153279230	15100	15140	15140	15100	12
232	20240522	145900	153097590	15100	15100	15100	15100	13
233	20240522	145800	152901290	15100	15100	15100	15100	0
234	20240522	145700	152901290	15100	15100	15100	15100	13
235	20240522	145600	152704990	15100	15130	15150	15100	13
236	20240522	145500	152508460	15100	15100	15100	15100	22
237	20240522	145400	152176260	15090	15100	15100	15090	13
238	20240522	145300	151979990	15090	15090	15090	15090	54
239	20240522	145200	151165130	15090	15100	15100	15090	11
240	20240522	145100	150999040	15100	15100	15100	15100	1
241	20240522	145000	150983940	15120	15120	15120	15120	18
242	20240522	144900	150711780	15090	15100	15100	15090	10
243	20240522	144800	150560850	15180	15080	15180	15080	43
244	20240522	144700	149910760	15090	15100	15100	15090	4
245	20240522	144600	149850370	15100	15110	15120	15100	18
246	20240522	144500	149578450	15080	15080	15080	15080	12
247	20240522	144400	149397490	15080	15080	15080	15080	0
248	20240522	144300	149397490	15080	15090	15090	15080	12
249	20240522	144200	149216510	15090	15120	15120	15090	5
250	20240522	144100	149140970	15120	15080	15120	15080	21
251	20240522	144000	148823930	15080	15090	15090	15080	53
252	20240522	143900	148024390	15180	15100	15180	15090	49
253	20240522	143800	147281810	15100	15120	15120	15100	11
254	20240522	143700	147115690	15080	15080	15080	15080	12
255	20240522	143600	146934730	15080	15080	15080	15080	12
256	20240522	143500	146753770	15100	15100	15100	15100	10
257	20240522	143400	146602770	15100	15100	15100	15100	11
258	20240522	143300	146436670	15080	15080	15080	15080	0
259	20240522	143200	146436670	15080	15130	15130	15080	16
260	20240522	143100	146195240	15080	15080	15080	15080	12
261	20240522	143000	146014280	15080	15080	15080	15080	13
262	20240522	142900	145818240	15080	15080	15080	15080	0
263	20240522	142800	145818240	15080	15080	15080	15080	13
264	20240522	142700	145622200	15080	15080	15080	15080	12
265	20240522	142600	145441240	15080	15080	15080	15080	12
266	20240522	142500	145260280	15080	15080	15080	15080	0
267	20240522	142400	145260280	15080	15080	15080	15080	13
268	20240522	142300	145064240	15080	15080	15080	15080	13
269	20240522	142200	144868200	15080	15080	15080	15080	0
270	20240522	142100	144868200	15080	15080	15080	15080	12
271	20240522	142000	144687240	15070	15080	15090	15070	21
272	20240522	141900	144370660	15070	15070	15070	15070	13
273	20240522	141800	144174750	15070	15070	15070	15070	12
274	20240522	141700	143993910	15070	15070	15070	15070	0
275	20240522	141600	143993910	15070	15070	15070	15070	12
276	20240522	141500	143813070	15080	15080	15080	15080	53
277	20240522	141400	143013830	15080	15080	15080	15080	13
278	20240522	141300	142817790	15080	15080	15080	15080	0
279	20240522	141200	142817790	15080	15080	15080	15080	512
280	20240522	141100	135096830	15080	15090	15090	15080	12
281	20240522	141000	134915860	15080	15080	15080	15080	13
282	20240522	140900	134719820	15080	15080	15080	15080	0
283	20240522	140800	134719820	15080	15080	15080	15080	33
284	20240522	140700	134222180	15100	15080	15100	15080	13
285	20240522	140600	134026120	15080	15080	15080	15080	12
286	20240522	140500	133845160	15080	15080	15080	15080	0
287	20240522	140400	133845160	15080	15080	15080	15080	12
288	20240522	140300	133664200	15080	15090	15090	15080	8
289	20240522	140200	133543550	15080	15080	15080	15080	12
290	20240522	140100	133362590	15080	15080	15080	15080	12
291	20240522	140000	133181630	15080	15080	15080	15080	12
292	20240522	135900	133000670	15080	15080	15080	15080	0
293	20240522	135800	133000670	15080	15080	15080	15080	12
294	20240522	135700	132819710	15080	15080	15080	15080	12
295	20240522	135600	132638750	15080	15080	15080	15080	12
296	20240522	135500	132457790	15140	15090	15140	15080	4
297	20240522	135400	132397400	15090	15090	15090	15090	18
298	20240522	135300	132125780	15090	15090	15090	15090	0
299	20240522	135200	132125780	15090	15130	15130	15090	28
300	20240522	135100	131702620	15120	15120	15120	15120	13
301	20240522	135000	131506060	15120	15090	15120	15080	11
302	20240522	134900	131339950	15090	15090	15090	15090	11
303	20240522	134800	131173960	15090	15090	15090	15090	13
304	20240522	134700	130977790	15090	15090	15090	15090	0
305	20240522	134600	130977790	15090	15090	15090	15090	13
306	20240522	134500	130781620	15090	15090	15090	15090	13
307	20240522	134400	130585450	15080	15080	15080	15080	12
308	20240522	134300	130404490	15080	15080	15080	15080	0
309	20240522	134200	130404490	15080	15090	15090	15080	115
310	20240522	134100	128670140	15090	15120	15120	15090	9
311	20240522	134000	128534090	15130	15120	15130	15120	17
312	20240522	133900	128277040	15120	15120	15120	15120	0
313	20240522	133800	128277040	15120	15080	15120	15080	14
314	20240522	133700	128065880	15080	15090	15090	15080	7
315	20240522	133600	127960280	15080	15080	15150	15080	23
316	20240522	133500	127613020	15080	15080	15080	15080	0
317	20240522	133400	127613020	15080	15080	15080	15080	15
318	20240522	133300	127386820	15080	15080	15080	15080	13
319	20240522	133200	127190780	15080	15090	15090	15080	7
320	20240522	133100	127085160	15140	15140	15140	15140	0
321	20240522	133000	127085160	15140	15090	15150	15090	58
322	20240522	132900	126208030	15090	15090	15090	15090	22
323	20240522	132800	125876050	15090	15090	15090	15090	106
324	20240522	132700	124276510	15090	15120	15120	15090	530
325	20240522	132600	116268290	15120	15120	15120	15120	22
326	20240522	132500	115935650	15120	15120	15120	15120	0
327	20240522	132400	115935650	15120	15120	15120	15120	12
328	20240522	132300	115754210	15120	15120	15120	15120	12
329	20240522	132200	115572770	15120	15120	15120	15120	24
330	20240522	132100	115209890	15120	15120	15120	15120	0
331	20240522	132000	115209890	15120	15120	15120	15120	22
332	20240522	131900	114877250	15120	15120	15120	15120	12
333	20240522	131800	114695810	15110	15110	15110	15110	0
334	20240522	131700	114695810	15110	15110	15110	15110	12
335	20240522	131600	114514490	15110	15120	15120	15110	12
336	20240522	131500	114333160	15110	15110	15110	15110	0
337	20240522	131400	114333160	15110	15110	15110	15110	12
338	20240522	131300	114151840	15110	15110	15110	15110	12
339	20240522	131200	113970520	15130	15130	15130	15130	0
340	20240522	131100	113970520	15130	15130	15130	15130	10
341	20240522	131000	113819220	15130	15130	15130	15130	12
342	20240522	130900	113637660	15130	15130	15130	15130	0
343	20240522	130800	113637660	15130	15130	15130	15130	13
344	20240522	130700	113440970	15130	15130	15130	15130	0
345	20240522	130600	113440970	15130	15130	15130	15130	13
346	20240522	130500	113244280	15130	15130	15130	15130	12
347	20240522	130400	113062720	15110	15110	15110	15110	0
348	20240522	130300	113062720	15110	15110	15110	15110	13
349	20240522	130200	112866290	15120	15120	15120	15120	0
350	20240522	130100	112866290	15120	15120	15120	15120	4
351	20240522	130000	112805810	15110	15110	15110	15110	0
352	20240522	125900	112805810	15110	15110	15110	15110	0
353	20240522	125800	112805810	15110	15110	15110	15110	0
354	20240522	125700	112805810	15110	15110	15110	15110	0
355	20240522	125600	112805810	15110	15110	15110	15110	0
356	20240522	125500	112805810	15110	15110	15110	15110	0
357	20240522	125400	112805810	15110	15120	15120	15110	651
358	20240522	125300	102968650	15110	15110	15110	15110	12
359	20240522	125200	102787330	15160	15160	15160	15160	0
360	20240522	125100	102787330	15160	15160	15160	15160	0
361	20240522	125000	102787330	15160	15160	15160	15160	1
362	20240522	124900	102772170	15110	15110	15110	15110	0
363	20240522	124800	102772170	15110	15110	15110	15110	12
364	20240522	124700	102590850	15160	15160	15160	15160	2
365	20240522	124600	102560530	15110	15110	15110	15110	12
366	20240522	124500	102379210	15160	15160	15160	15160	4
367	20240522	124400	102318570	15110	15110	15110	15110	12
368	20240522	124300	102137250	15110	15110	15110	15110	13
369	20240522	124200	101940820	15110	15110	15110	15110	0
370	20240522	124100	101940820	15110	15110	15110	15110	12
371	20240522	124000	101759500	15110	15110	15110	15110	0
372	20240522	123900	101759500	15110	15120	15120	15110	11
373	20240522	123800	101593190	15110	15110	15110	15110	12
374	20240522	123700	101411870	15100	15100	15100	15100	0
375	20240522	123600	101411870	15100	15100	15100	15100	12
376	20240522	123500	101230670	15100	15100	15100	15100	0
377	20240522	123400	101230670	15100	15100	15100	15100	0
378	20240522	123300	101230670	15100	15100	15100	15100	0
379	20240522	123200	101230670	15100	15100	15100	15100	0
380	20240522	123100	101230670	15100	15100	15100	15100	0
381	20240522	123000	101230670	15100	15100	15100	15100	0
382	20240522	122900	101230670	15100	15110	15110	15100	789
383	20240522	122800	89316460	15100	15100	15100	15100	0
384	20240522	122700	89316460	15100	15100	15100	15100	0
385	20240522	122600	89316460	15100	15100	15100	15100	0
386	20240522	122500	89316460	15100	15100	15100	15100	0
387	20240522	122400	89316460	15100	15160	15160	15100	2
388	20240522	122300	89286200	15100	15100	15100	15100	0
389	20240522	122200	89286200	15100	15100	15100	15100	0
390	20240522	122100	89286200	15100	15160	15160	15100	12
391	20240522	122000	89104400	15160	15160	15160	15160	0
392	20240522	121900	89104400	15160	15160	15160	15160	0
393	20240522	121800	89104400	15160	15160	15160	15160	0
394	20240522	121700	89104400	15160	15160	15160	15160	0
395	20240522	121600	89104400	15160	15160	15160	15160	0
396	20240522	121500	89104400	15160	15160	15160	15160	1
397	20240522	121400	89089240	15100	15100	15100	15100	0
398	20240522	121300	89089240	15100	15100	15100	15100	0
399	20240522	121200	89089240	15100	15100	15100	15100	0
400	20240522	121100	89089240	15100	15100	15100	15100	0
401	20240522	121000	89089240	15100	15100	15100	15100	0
402	20240522	120900	89089240	15100	15100	15100	15100	0
403	20240522	120800	89089240	15100	15100	15100	15100	0
404	20240522	120700	89089240	15100	15100	15100	15100	0
405	20240522	120600	89089240	15100	15100	15100	15100	0
406	20240522	120500	89089240	15100	15100	15100	15100	0
407	20240522	120400	89089240	15100	15100	15100	15100	0
408	20240522	120300	89089240	15100	15100	15100	15100	85
409	20240522	120200	87805740	15100	15100	15100	15100	40
410	20240522	120100	87201740	15100	15100	15100	15100	0
411	20240522	120000	87201740	15100	15160	15160	15100	2
412	20240522	115900	87171480	15160	15160	15160	15160	0
413	20240522	115800	87171480	15160	15160	15160	15160	1
414	20240522	115700	87156320	15090	15090	15090	15090	0
415	20240522	115600	87156320	15090	15090	15090	15090	0
416	20240522	115500	87156320	15090	15090	15090	15090	0
417	20240522	115400	87156320	15090	15090	15090	15090	0
418	20240522	115300	87156320	15090	15090	15090	15090	0
419	20240522	115200	87156320	15090	15090	15090	15090	0
420	20240522	115100	87156320	15090	15090	15090	15090	0
421	20240522	115000	87156320	15090	15090	15090	15090	0
422	20240522	114900	87156320	15090	15090	15090	15090	0
423	20240522	114800	87156320	15090	15090	15090	15090	0
424	20240522	114700	87156320	15090	15090	15090	15090	0
425	20240522	114600	87156320	15090	15090	15090	15090	0
426	20240522	114500	87156320	15090	15090	15090	15090	12
427	20240522	114400	86975240	15090	15090	15090	15090	0
428	20240522	114300	86975240	15090	15090	15090	15090	0
429	20240522	114200	86975240	15090	15090	15090	15090	0
430	20240522	114100	86975240	15090	15090	15090	15090	0
431	20240522	114000	86975240	15090	15090	15090	15090	0
432	20240522	113900	86975240	15090	15090	15090	15090	0
433	20240522	113800	86975240	15090	15090	15090	15090	0
434	20240522	113700	86975240	15090	15110	15110	15090	295
435	20240522	113600	82520910	15100	15100	15100	15100	0
436	20240522	113500	82520910	15100	15100	15100	15100	0
437	20240522	113400	82520910	15100	15100	15100	15100	0
438	20240522	113300	82520910	15100	15100	15100	15100	0
439	20240522	113200	82520910	15100	15100	15100	15100	0
440	20240522	113100	82520910	15100	15100	15100	15100	3
441	20240522	113000	82475610	15100	15100	15100	15100	0
442	20240522	112900	82475610	15100	15100	15100	15100	0
443	20240522	112800	82475610	15100	15100	15100	15100	0
444	20240522	112700	82475610	15100	15100	15100	15100	0
445	20240522	112600	82475610	15100	15100	15100	15100	0
446	20240522	112500	82475610	15100	15100	15100	15100	0
447	20240522	112400	82475610	15100	15100	15100	15100	0
448	20240522	112300	82475610	15100	15100	15100	15100	0
449	20240522	112200	82475610	15100	15100	15100	15100	0
450	20240522	112100	82475610	15100	15100	15100	15100	0
451	20240522	112000	82475610	15100	15100	15100	15100	58
452	20240522	111900	81599810	15100	15100	15100	15100	0
453	20240522	111800	81599810	15100	15100	15100	15100	1
454	20240522	111700	81584710	15100	15100	15100	15100	0
455	20240522	111600	81584710	15100	15100	15100	15100	28
456	20240522	111500	81161910	15100	15100	15100	15100	0
457	20240522	111400	81161910	15100	15100	15100	15100	0
458	20240522	111300	81161910	15100	15100	15100	15100	0
459	20240522	111200	81161910	15100	15100	15100	15100	0
460	20240522	111100	81161910	15100	15100	15100	15100	0
461	20240522	111000	81161910	15100	15110	15110	15100	119
462	20240522	110900	79364000	15120	15160	15160	15120	198
463	20240522	110800	76367520	15160	15160	15160	15160	0
464	20240522	110700	76367520	15160	15160	15160	15160	0
465	20240522	110600	76367520	15160	15160	15160	15160	0
466	20240522	110500	76367520	15160	15160	15160	15160	0
467	20240522	110400	76367520	15160	15160	15160	15160	340
468	20240522	110300	71213120	15160	15160	15160	15160	0
469	20240522	110200	71213120	15160	15160	15160	15160	0
470	20240522	110100	71213120	15160	15190	15190	15160	81
471	20240522	110000	69984980	15240	15240	15240	15240	0
472	20240522	105900	69984980	15240	15240	15240	15240	0
473	20240522	105800	69984980	15240	15240	15240	15240	0
474	20240522	105700	69984980	15240	15240	15240	15240	1
475	20240522	105600	69969740	15190	15190	15190	15190	1
476	20240522	105500	69954550	15240	15240	15240	15240	0
477	20240522	105400	69954550	15240	15240	15240	15240	1
478	20240522	105300	69939310	15240	15240	15240	15240	0
479	20240522	105200	69939310	15240	15240	15240	15240	0
480	20240522	105100	69939310	15240	15240	15240	15240	0
481	20240522	105000	69939310	15240	15240	15240	15240	0
482	20240522	104900	69939310	15240	15240	15240	15240	0
483	20240522	104800	69939310	15240	15240	15240	15240	0
484	20240522	104700	69939310	15240	15240	15240	15240	0
485	20240522	104600	69939310	15240	15240	15240	15240	0
486	20240522	104500	69939310	15240	15240	15240	15240	0
487	20240522	104400	69939310	15240	15240	15240	15240	0
488	20240522	104300	69939310	15240	15240	15240	15240	30
489	20240522	104200	69482110	15240	15240	15240	15240	0
490	20240522	104100	69482110	15240	15240	15240	15240	0
491	20240522	104000	69482110	15240	15240	15240	15240	0
492	20240522	103900	69482110	15240	15240	15240	15240	0
493	20240522	103800	69482110	15240	15240	15240	15240	0
494	20240522	103700	69482110	15240	15240	15240	15240	7
495	20240522	103600	69375430	15240	15240	15240	15240	0
496	20240522	103500	69375430	15240	15240	15240	15240	0
497	20240522	103400	69375430	15240	15240	15240	15240	76
498	20240522	103300	68217190	15240	15240	15240	15240	0
499	20240522	103200	68217190	15240	15240	15240	15240	0
500	20240522	103100	68217190	15240	15240	15240	15240	0
501	20240522	103000	68217190	15240	15240	15240	15240	0
502	20240522	102900	68217190	15240	15140	15240	15140	985
503	20240522	102800	53231860	15130	15130	15130	15130	0
504	20240522	102700	53231860	15130	15130	15130	15130	0
505	20240522	102600	53231860	15130	15130	15130	15130	0
506	20240522	102500	53231860	15130	15130	15130	15130	0
507	20240522	102400	53231860	15130	15150	15150	15130	12
508	20240522	102300	53050090	15180	15180	15180	15180	0
509	20240522	102200	53050090	15180	15180	15180	15180	0
510	20240522	102100	53050090	15180	15180	15180	15180	0
511	20240522	102000	53050090	15180	15180	15180	15180	0
512	20240522	101900	53050090	15180	15180	15180	15180	0
513	20240522	101800	53050090	15180	15180	15180	15180	0
514	20240522	101700	53050090	15180	15180	15180	15180	0
515	20240522	101600	53050090	15180	15180	15180	15180	0
516	20240522	101500	53050090	15180	15170	15180	15170	40
517	20240522	101400	52442990	15180	15180	15180	15180	0
518	20240522	101300	52442990	15180	15180	15180	15180	0
519	20240522	101200	52442990	15180	15210	15220	15180	154
520	20240522	101100	50103210	15220	15200	15220	15110	209
521	20240522	101000	46928830	15180	15090	15750	15090	2366
522	20240522	100900	10567800	15090	15090	15090	15090	0
523	20240522	100800	10567800	15090	15090	15090	15090	0
524	20240522	100700	10567800	15090	15090	15090	15090	31
525	20240522	100600	10100010	15090	15090	15090	15090	0
526	20240522	100500	10100010	15090	15090	15090	15090	0
527	20240522	100400	10100010	15090	15090	15090	15090	0
528	20240522	100300	10100010	15090	15090	15090	15090	5
529	20240522	100200	10024560	15100	15100	15100	15100	0
530	20240522	100100	10024560	15100	15100	15100	15100	107
531	20240522	100000	8408860	15100	15100	15100	15100	0
532	20240522	095900	8408860	15100	15100	15100	15100	30
533	20240522	095800	7955860	15100	15100	15100	15100	0
534	20240522	095700	7955860	15100	15070	15100	15070	58
535	20240522	095600	7081770	15070	15070	15070	15070	0
536	20240522	095500	7081770	15070	15070	15070	15070	0
537	20240522	095400	7081770	15070	15070	15070	15070	0
538	20240522	095300	7081770	15070	15070	15070	15070	0
539	20240522	095200	7081770	15070	15070	15070	15070	0
540	20240522	095100	7081770	15070	15070	15070	15070	0
541	20240522	095000	7081770	15070	15080	15080	15070	25
542	20240522	094900	6704930	15090	15090	15090	15090	0
543	20240522	094800	6704930	15090	15090	15090	15090	1
544	20240522	094700	6689840	15100	15100	15100	15100	1
545	20240522	094600	6674740	15100	15100	15100	15100	7
546	20240522	094500	6569040	15090	15090	15090	15090	0
547	20240522	094400	6569040	15090	15090	15090	15090	17
548	20240522	094300	6312510	15090	15090	15090	15090	3
549	20240522	094200	6267240	15100	15100	15100	15100	1
550	20240522	094100	6252140	15100	15100	15100	15100	5
551	20240522	094000	6176640	15100	15100	15100	15100	0
552	20240522	093900	6176640	15100	15100	15100	15100	0
553	20240522	093800	6176640	15100	15100	15100	15100	111
554	20240522	093700	4500540	15100	15100	15100	15100	0
555	20240522	093600	4500540	15100	15100	15100	15100	44
556	20240522	093500	3836140	15080	15080	15080	15080	0
557	20240522	093400	3836140	15080	15080	15080	15080	0
558	20240522	093300	3836140	15080	15080	15080	15080	0
559	20240522	093200	3836140	15080	15080	15080	15080	0
560	20240522	093100	3836140	15080	15080	15080	15080	0
561	20240522	093000	3836140	15080	15080	15080	15080	0
562	20240522	092900	3836140	15080	15080	15080	15080	0
563	20240522	092800	3836140	15080	15080	15080	15080	0
564	20240522	092700	3836140	15080	15080	15080	15080	0
565	20240522	092600	3836140	15080	15080	15080	15080	0
566	20240522	092500	3836140	15080	15080	15080	15080	1
567	20240522	092400	3821060	15070	15070	15070	15070	0
568	20240522	092300	3821060	15070	15070	15070	15070	2
569	20240522	092200	3790920	15100	15100	15100	15100	0
570	20240522	092100	3790920	15100	15100	15100	15100	1
571	20240522	092000	3775820	15080	15080	15080	15080	0
572	20240522	091900	3775820	15080	15080	15080	15080	0
573	20240522	091800	3775820	15080	15080	15080	15080	0
574	20240522	091700	3775820	15080	15080	15080	15080	0
575	20240522	091600	3775820	15080	15090	15090	15080	69
576	20240522	091500	2734660	15090	15090	15090	15090	0
577	20240522	091400	2734660	15090	15090	15090	15090	20
578	20240522	091300	2432860	15110	15110	15110	15110	9
579	20240522	091200	2296870	15110	15110	15110	15090	12
580	20240522	091100	2115570	15090	15090	15090	15090	38
581	20240522	091000	1542150	15090	15090	15090	15090	0
582	20240522	090900	1542150	15090	15090	15090	15090	0
583	20240522	090800	1542150	15090	15100	15100	15090	5
584	20240522	090700	1466680	15110	15150	15150	15110	44
585	20240522	090600	800360	15150	15160	15180	15150	8
586	20240522	090500	679070	15080	15080	15180	15070	28
587	20240522	090400	256020	15060	15060	15060	15060	0
588	20240522	090300	256020	15060	15060	15060	15060	0
589	20240522	090200	256020	15060	15060	15060	15060	0
590	20240522	090100	256020	15060	15060	15060	15060	0
591	20240522	090000	256020	15060	15060	15060	15060	17