KissMeData/007700/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	185000	326245720	15440	15440	15440	15440	218
3	20240605	184900	326245720	15440	15440	15440	15440	0
4	20240605	184800	326245720	15440	15440	15440	15440	0
5	20240605	184700	326245720	15440	15440	15440	15440	0
6	20240605	184600	326245720	15440	15440	15440	15440	0
7	20240605	184500	326245720	15440	15440	15440	15440	0
8	20240605	184400	326245720	15440	15440	15440	15440	0
9	20240605	184300	326245720	15440	15440	15440	15440	0
10	20240605	184200	326245720	15440	15440	15440	15440	0
11	20240605	184100	326245720	15440	15440	15440	15440	0
12	20240605	184000	326245720	15440	15440	15440	15440	0
13	20240605	183900	326245720	15440	15440	15440	15440	0
14	20240605	183800	326245720	15440	15440	15440	15440	0
15	20240605	183700	326245720	15440	15440	15440	15440	0
16	20240605	183600	326245720	15440	15440	15440	15440	0
17	20240605	183500	326245720	15440	15440	15440	15440	0
18	20240605	183400	326245720	15440	15440	15440	15440	0
19	20240605	183300	326245720	15440	15440	15440	15440	0
20	20240605	183200	326245720	15440	15440	15440	15440	0
21	20240605	183100	326245720	15440	15440	15440	15440	0
22	20240605	183000	326245720	15440	15440	15440	15440	0
23	20240605	182900	326245720	15440	15440	15440	15440	0
24	20240605	182800	326245720	15440	15440	15440	15440	0
25	20240605	182700	326245720	15440	15440	15440	15440	0
26	20240605	182600	326245720	15440	15440	15440	15440	0
27	20240605	182500	326245720	15440	15440	15440	15440	0
28	20240605	182400	326245720	15440	15440	15440	15440	0
29	20240605	182300	326245720	15440	15440	15440	15440	0
30	20240605	182200	326245720	15440	15440	15440	15440	0
31	20240605	182100	326245720	15440	15440	15440	15440	0
32	20240605	182000	326245720	15440	15440	15440	15440	218
33	20240605	181900	326245720	15440	15440	15440	15440	0
34	20240605	181800	326245720	15440	15440	15440	15440	0
35	20240605	181700	326245720	15440	15440	15440	15440	0
36	20240605	181600	326245720	15440	15440	15440	15440	0
37	20240605	181500	326245720	15440	15440	15440	15440	0
38	20240605	181400	326245720	15440	15440	15440	15440	0
39	20240605	181300	326245720	15440	15440	15440	15440	0
40	20240605	181200	326245720	15440	15440	15440	15440	0
41	20240605	181100	326245720	15440	15440	15440	15440	0
42	20240605	181000	326245720	15440	15440	15440	15440	0
43	20240605	180900	326245720	15440	15440	15440	15440	0
44	20240605	180800	326245720	15440	15440	15440	15440	0
45	20240605	180700	326245720	15440	15440	15440	15440	0
46	20240605	180600	326245720	15440	15440	15440	15440	0
47	20240605	180500	326245720	15440	15440	15440	15440	0
48	20240605	180400	326245720	15440	15440	15440	15440	0
49	20240605	180300	326245720	15440	15440	15440	15440	0
50	20240605	180200	326245720	15440	15440	15440	15440	0
51	20240605	180100	326245720	15440	15440	15440	15440	0
52	20240605	180000	326245720	15440	15440	15440	15440	0
53	20240605	175900	326245720	15440	15440	15440	15440	0
54	20240605	175800	326245720	15440	15440	15440	15440	0
55	20240605	175700	326245720	15440	15440	15440	15440	0
56	20240605	175600	326245720	15440	15440	15440	15440	0
57	20240605	175500	326245720	15440	15440	15440	15440	0
58	20240605	175400	326245720	15440	15440	15440	15440	0
59	20240605	175300	326245720	15440	15440	15440	15440	0
60	20240605	175200	326245720	15440	15440	15440	15440	0
61	20240605	175100	326245720	15440	15440	15440	15440	0
62	20240605	175000	326245720	15440	15440	15440	15440	218
63	20240605	174900	326245720	15440	15440	15440	15440	0
64	20240605	174800	326245720	15440	15440	15440	15440	0
65	20240605	174700	326245720	15440	15440	15440	15440	0
66	20240605	174600	326245720	15440	15440	15440	15440	0
67	20240605	174500	326245720	15440	15440	15440	15440	0
68	20240605	174400	326245720	15440	15440	15440	15440	0
69	20240605	174300	326245720	15440	15440	15440	15440	0
70	20240605	174200	326245720	15440	15440	15440	15440	0
71	20240605	174100	326245720	15440	15440	15440	15440	0
72	20240605	174000	326245720	15440	15440	15440	15440	0
73	20240605	173900	326245720	15440	15440	15440	15440	0
74	20240605	173800	326245720	15440	15440	15440	15440	0
75	20240605	173700	326245720	15440	15440	15440	15440	0
76	20240605	173600	326245720	15440	15440	15440	15440	0
77	20240605	173500	326245720	15440	15440	15440	15440	0
78	20240605	173400	326245720	15440	15440	15440	15440	0
79	20240605	173300	326245720	15440	15440	15440	15440	0
80	20240605	173200	326245720	15440	15440	15440	15440	0
81	20240605	173100	326245720	15440	15440	15440	15440	0
82	20240605	173000	326245720	15440	15440	15440	15440	0
83	20240605	172900	326245720	15440	15440	15440	15440	0
84	20240605	172800	326245720	15440	15440	15440	15440	0
85	20240605	172700	326245720	15440	15440	15440	15440	0
86	20240605	172600	326245720	15440	15440	15440	15440	0
87	20240605	172500	326245720	15440	15440	15440	15440	0
88	20240605	172400	326245720	15440	15440	15440	15440	0
89	20240605	172300	326245720	15440	15440	15440	15440	0
90	20240605	172200	326245720	15440	15440	15440	15440	0
91	20240605	172100	326245720	15440	15440	15440	15440	0
92	20240605	172000	326245720	15440	15440	15440	15440	218
93	20240605	171900	326245720	15440	15440	15440	15440	0
94	20240605	171800	326245720	15440	15440	15440	15440	0
95	20240605	171700	326245720	15440	15440	15440	15440	0
96	20240605	171600	326245720	15440	15440	15440	15440	0
97	20240605	171500	326245720	15440	15440	15440	15440	0
98	20240605	171400	326245720	15440	15440	15440	15440	0
99	20240605	171300	326245720	15440	15440	15440	15440	0
100	20240605	171200	326245720	15440	15440	15440	15440	0
101	20240605	171100	326245720	15440	15440	15440	15440	0
102	20240605	171000	326245720	15440	15440	15440	15440	0
103	20240605	170900	326245720	15440	15440	15440	15440	0
104	20240605	170800	326245720	15440	15440	15440	15440	0
105	20240605	170700	326245720	15440	15440	15440	15440	0
106	20240605	170600	326245720	15440	15440	15440	15440	0
107	20240605	170500	326245720	15440	15440	15440	15440	0
108	20240605	170400	326245720	15440	15440	15440	15440	0
109	20240605	170300	326245720	15440	15440	15440	15440	0
110	20240605	170200	326245720	15440	15440	15440	15440	0
111	20240605	170100	326245720	15440	15440	15440	15440	0
112	20240605	170000	326245720	15440	15440	15440	15440	0
113	20240605	165900	326245720	15440	15440	15440	15440	0
114	20240605	165800	326245720	15440	15440	15440	15440	0
115	20240605	165700	326245720	15440	15440	15440	15440	0
116	20240605	165600	326245720	15440	15440	15440	15440	0
117	20240605	165500	326245720	15440	15440	15440	15440	0
118	20240605	165400	326245720	15440	15440	15440	15440	0
119	20240605	165300	326245720	15440	15440	15440	15440	0
120	20240605	165200	326245720	15440	15440	15440	15440	0
121	20240605	165100	326245720	15440	15440	15440	15440	0
122	20240605	165000	326245720	15440	15440	15440	15440	218
123	20240605	164900	326245720	15440	15440	15440	15440	0
124	20240605	164800	326245720	15440	15440	15440	15440	0
125	20240605	164700	326245720	15440	15440	15440	15440	0
126	20240605	164600	326245720	15440	15440	15440	15440	0
127	20240605	164500	326245720	15440	15440	15440	15440	0
128	20240605	164400	326245720	15440	15440	15440	15440	0
129	20240605	164300	326245720	15440	15440	15440	15440	0
130	20240605	164200	326245720	15440	15440	15440	15440	0
131	20240605	164100	326245720	15440	15440	15440	15440	0
132	20240605	164000	326245720	15440	15440	15440	15440	0
133	20240605	163900	326245720	15440	15440	15440	15440	0
134	20240605	163800	326245720	15440	15440	15440	15440	0
135	20240605	163700	326245720	15440	15440	15440	15440	0
136	20240605	163600	326245720	15440	15440	15440	15440	0
137	20240605	163500	326245720	15440	15440	15440	15440	0
138	20240605	163400	326245720	15440	15440	15440	15440	0
139	20240605	163300	326245720	15440	15440	15440	15440	0
140	20240605	163200	326245720	15440	15440	15440	15440	0
141	20240605	163100	326245720	15440	15440	15440	15440	0
142	20240605	163000	326245720	15440	15440	15440	15440	0
143	20240605	162900	326245720	15440	15440	15440	15440	0
144	20240605	162800	326245720	15440	15440	15440	15440	0
145	20240605	162700	326245720	15440	15440	15440	15440	0
146	20240605	162600	326245720	15440	15440	15440	15440	0
147	20240605	162500	326245720	15440	15440	15440	15440	0
148	20240605	162400	326245720	15440	15440	15440	15440	0
149	20240605	162300	326245720	15440	15440	15440	15440	0
150	20240605	162200	326245720	15440	15440	15440	15440	0
151	20240605	162100	326245720	15440	15440	15440	15440	0
152	20240605	162000	326245720	15440	15440	15440	15440	218
153	20240605	161900	326245720	15440	15440	15440	15440	0
154	20240605	161800	326245720	15440	15440	15440	15440	0
155	20240605	161700	326245720	15440	15440	15440	15440	0
156	20240605	161600	326245720	15440	15440	15440	15440	0
157	20240605	161500	326245720	15440	15440	15440	15440	0
158	20240605	161400	326245720	15440	15440	15440	15440	0
159	20240605	161300	326245720	15440	15440	15440	15440	0
160	20240605	161200	326245720	15440	15440	15440	15440	0
161	20240605	161100	326245720	15440	15440	15440	15440	0
162	20240605	161000	326245720	15440	15440	15440	15440	0
163	20240605	160900	326245720	15440	15440	15440	15440	0
164	20240605	160800	326245720	15440	15440	15440	15440	0
165	20240605	160700	326245720	15440	15440	15440	15440	0
166	20240605	160600	326245720	15440	15440	15440	15440	0
167	20240605	160500	326245720	15440	15440	15440	15440	0
168	20240605	160400	326245720	15440	15440	15440	15440	0
169	20240605	160300	326245720	15440	15440	15440	15440	0
170	20240605	160200	326245720	15440	15440	15440	15440	0
171	20240605	160100	326245720	15440	15440	15440	15440	0
172	20240605	160000	326245720	15440	15440	15440	15440	0
173	20240605	155900	326245720	15440	15440	15440	15440	0
174	20240605	155800	326245720	15440	15440	15440	15440	0
175	20240605	155700	326245720	15440	15440	15440	15440	0
176	20240605	155600	326245720	15440	15440	15440	15440	0
177	20240605	155500	326245720	15440	15440	15440	15440	0
178	20240605	155400	326245720	15440	15440	15440	15440	0
179	20240605	155300	326245720	15440	15440	15440	15440	0
180	20240605	155200	326245720	15440	15440	15440	15440	0
181	20240605	155100	326245720	15440	15440	15440	15440	0
182	20240605	155000	326245720	15440	15440	15440	15440	218
183	20240605	154900	326245720	15440	15440	15440	15440	0
184	20240605	154800	326245720	15440	15440	15440	15440	0
185	20240605	154700	326245720	15440	15440	15440	15440	0
186	20240605	154600	326245720	15440	15440	15440	15440	0
187	20240605	154500	326245720	15440	15440	15440	15440	0
188	20240605	154400	326245720	15440	15440	15440	15440	0
189	20240605	154300	326245720	15440	15440	15440	15440	0
190	20240605	154200	326245720	15440	15440	15440	15440	0
191	20240605	154100	326245720	15440	15440	15440	15440	0
192	20240605	154000	326245720	15440	15440	15440	15440	0
193	20240605	153900	326245720	15440	15440	15440	15440	0
194	20240605	153800	326245720	15440	15440	15440	15440	0
195	20240605	153700	326245720	15440	15440	15440	15440	0
196	20240605	153600	326245720	15440	15440	15440	15440	0
197	20240605	153500	326245720	15440	15440	15440	15440	0
198	20240605	153400	326245720	15440	15440	15440	15440	0
199	20240605	153300	326245720	15440	15440	15440	15440	0
200	20240605	153200	326245720	15440	15440	15440	15440	0
201	20240605	153100	326245720	15440	15440	15440	15440	0
202	20240605	153000	326245720	15440	15440	15440	15440	218
203	20240605	152900	322879800	15440	15440	15440	15440	0
204	20240605	152800	322879800	15440	15440	15440	15440	0
205	20240605	152700	322879800	15440	15440	15440	15440	0
206	20240605	152600	322879800	15440	15440	15440	15440	0
207	20240605	152500	322879800	15440	15440	15440	15440	0
208	20240605	152400	322879800	15440	15440	15440	15440	0
209	20240605	152300	322879800	15440	15440	15440	15440	0
210	20240605	152200	322879800	15440	15440	15440	15440	0
211	20240605	152100	322879800	15440	15440	15440	15440	0
212	20240605	152000	322879800	15440	15440	15440	15440	0
213	20240605	151900	322879800	15440	15440	15440	15440	45
214	20240605	151800	322185000	15440	15440	15450	15440	21
215	20240605	151700	321860600	15440	15460	15460	15440	277
216	20240605	151600	317582120	15460	15460	15460	15460	1
217	20240605	151500	317566660	15460	15460	15460	15460	55
218	20240605	151400	316716360	15460	15460	15460	15460	4
219	20240605	151300	316654520	15460	15460	15460	15460	3
220	20240605	151200	316608140	15450	15450	15450	15450	2
221	20240605	151100	316577240	15440	15450	15460	15440	277
222	20240605	151000	312299270	15450	15440	15450	15440	28
223	20240605	150900	311866840	15440	15450	15500	15440	12
224	20240605	150800	311681260	15440	15440	15440	15440	2
225	20240605	150700	311650380	15440	15450	15450	15440	235
226	20240605	150600	308021320	15450	15450	15450	15450	3
227	20240605	150500	307974970	15450	15450	15450	15450	3
228	20240605	150400	307928620	15500	15440	15500	15440	20
229	20240605	150300	307619590	15440	15440	15440	15440	2
230	20240605	150200	307588710	15440	15440	15440	15440	2
231	20240605	150100	307557830	15450	15440	15450	15440	2
232	20240605	150000	307526940	15440	15440	15450	15440	4
233	20240605	145900	307465170	15500	15430	15500	15430	55
234	20240605	145800	306616440	15430	15440	15440	15430	3
235	20240605	145700	306570140	15440	15440	15440	15440	2
236	20240605	145600	306539260	15450	15450	15450	15450	2
237	20240605	145500	306508360	15450	15480	15480	15450	112
238	20240605	145400	304776310	15480	15470	15480	15470	3
239	20240605	145300	304729880	15470	15470	15470	15470	2
240	20240605	145200	304698940	15470	15470	15470	15470	2
241	20240605	145100	304668000	15470	15470	15470	15470	2
242	20240605	145000	304637060	15470	15470	15470	15470	0
243	20240605	144900	304637060	15470	15470	15470	15470	0
244	20240605	144800	304637060	15470	15480	15480	15470	91
245	20240605	144700	303229070	15470	15470	15470	15470	10
246	20240605	144600	303074370	15480	15480	15480	15480	110
247	20240605	144500	301371570	15480	15480	15480	15480	0
248	20240605	144400	301371570	15480	15480	15480	15480	4
249	20240605	144300	301309650	15480	15480	15480	15480	10
250	20240605	144200	301154850	15480	15480	15480	15480	0
251	20240605	144100	301154850	15480	15480	15480	15480	0
252	20240605	144000	301154850	15480	15480	15480	15480	0
253	20240605	143900	301154850	15480	15480	15480	15480	100
254	20240605	143800	299606850	15490	15490	15490	15490	0
255	20240605	143700	299606850	15490	15490	15490	15490	30
256	20240605	143600	299142150	15490	15490	15490	15490	0
257	20240605	143500	299142150	15490	15490	15490	15490	0
258	20240605	143400	299142150	15490	15490	15490	15490	54
259	20240605	143300	298305690	15490	15490	15490	15490	0
260	20240605	143200	298305690	15490	15490	15490	15490	10
261	20240605	143100	298150790	15500	15500	15500	15500	0
262	20240605	143000	298150790	15500	15490	15500	15490	4
263	20240605	142900	298088810	15490	15490	15490	15490	10
264	20240605	142800	297933910	15500	15500	15500	15500	0
265	20240605	142700	297933910	15500	15500	15500	15500	1
266	20240605	142600	297918410	15490	15490	15490	15490	0
267	20240605	142500	297918410	15490	15490	15490	15490	70
268	20240605	142400	296834110	15490	15490	15490	15490	4
269	20240605	142300	296772150	15490	15460	15490	15460	99
270	20240605	142200	295238790	15490	15490	15490	15490	0
271	20240605	142100	295238790	15490	15450	15490	15450	100
272	20240605	142000	293691080	15440	15440	15440	15440	2
273	20240605	141900	293660200	15440	15440	15440	15440	0
274	20240605	141800	293660200	15440	15440	15440	15440	0
275	20240605	141700	293660200	15440	15440	15440	15440	0
276	20240605	141600	293660200	15440	15440	15440	15440	0
277	20240605	141500	293660200	15440	15440	15440	15440	0
278	20240605	141400	293660200	15440	15440	15440	15440	0
279	20240605	141300	293660200	15440	15440	15440	15440	0
280	20240605	141200	293660200	15440	15440	15440	15440	2
281	20240605	141100	293629320	15410	15410	15410	15410	3
282	20240605	141000	293583090	15400	15400	15400	15400	6
283	20240605	140900	293490690	15450	15450	15450	15450	23
284	20240605	140800	293135340	15400	15400	15400	15400	0
285	20240605	140700	293135340	15400	15400	15400	15400	0
286	20240605	140600	293135340	15400	15400	15400	15400	6
287	20240605	140500	293042940	15400	15400	15400	15400	10
288	20240605	140400	292888940	15450	15450	15450	15450	6
289	20240605	140300	292796240	15400	15400	15400	15400	100
290	20240605	140200	291256240	15410	15410	15410	15410	0
291	20240605	140100	291256240	15410	15410	15410	15410	196
292	20240605	140000	288235880	15410	15410	15410	15410	1
293	20240605	135900	288220470	15410	15410	15410	15410	123
294	20240605	135800	286325040	15420	15420	15420	15420	0
295	20240605	135700	286325040	15420	15420	15420	15420	0
296	20240605	135600	286325040	15420	15420	15420	15420	0
297	20240605	135500	286325040	15420	15420	15420	15420	26
298	20240605	135400	285924120	15410	15430	15430	15410	233
299	20240605	135300	282329310	15470	15470	15470	15470	0
300	20240605	135200	282329310	15470	15470	15470	15470	10
301	20240605	135100	282174610	15430	15430	15430	15430	0
302	20240605	135000	282174610	15430	15470	15470	15430	37
303	20240605	134900	281602420	15470	15470	15470	15470	0
304	20240605	134800	281602420	15470	15470	15470	15470	0
305	20240605	134700	281602420	15470	15470	15470	15470	0
306	20240605	134600	281602420	15470	15470	15470	15470	0
307	20240605	134500	281602420	15470	15470	15470	15470	0
308	20240605	134400	281602420	15470	15470	15470	15470	0
309	20240605	134300	281602420	15470	15470	15470	15470	0
310	20240605	134200	281602420	15470	15470	15470	15470	3
311	20240605	134100	281556010	15430	15430	15430	15430	17
312	20240605	134000	281293700	15430	15430	15430	15430	21
313	20240605	133900	280969670	15430	15440	15440	15430	319
314	20240605	133800	276046330	15430	15430	15430	15430	0
315	20240605	133700	276046330	15430	15430	15430	15430	0
316	20240605	133600	276046330	15430	15430	15430	15430	0
317	20240605	133500	276046330	15430	15430	15430	15430	0
318	20240605	133400	276046330	15430	15430	15430	15430	0
319	20240605	133300	276046330	15430	15430	15430	15430	0
320	20240605	133200	276046330	15430	15430	15430	15430	0
321	20240605	133100	276046330	15430	15440	15440	15430	76
322	20240605	133000	274873630	15430	15430	15430	15430	0
323	20240605	132900	274873630	15430	15430	15430	15430	0
324	20240605	132800	274873630	15430	15430	15430	15430	0
325	20240605	132700	274873630	15430	15430	15430	15430	0
326	20240605	132600	274873630	15430	15430	15430	15430	0
327	20240605	132500	274873630	15430	15430	15430	15430	0
328	20240605	132400	274873630	15430	15430	15430	15430	31
329	20240605	132300	274395300	15430	15430	15430	15430	54
330	20240605	132200	273562080	15430	15480	15480	15430	92
331	20240605	132100	272141960	15440	15460	15460	15440	84
332	20240605	132000	270844200	15530	15480	15530	15440	17
333	20240605	131900	270580670	15580	15460	15590	15450	100
334	20240605	131800	269031970	15560	15560	15560	15560	0
335	20240605	131700	269031970	15560	15570	15570	15560	404
336	20240605	131600	262743620	15570	15670	15670	15570	291
337	20240605	131500	258208420	15680	15570	15680	15570	336
338	20240605	131400	252963020	15570	15510	15570	15510	685
339	20240605	131300	242322220	15510	15480	15510	15480	821
340	20240605	131200	229598240	15480	15450	15480	15450	466
341	20240605	131100	222392950	15450	15450	15450	15450	40
342	20240605	131000	221774950	15440	15440	15440	15440	114
343	20240605	130900	220014790	15440	15440	15440	15440	1
344	20240605	130800	219999350	15440	15440	15440	15440	42
345	20240605	130700	219350870	15390	15390	15390	15390	0
346	20240605	130600	219350870	15390	15380	15390	15380	32
347	20240605	130500	218858400	15370	15330	15370	15330	36
348	20240605	130400	218305120	15320	15320	15320	15320	0
349	20240605	130300	218305120	15320	15320	15320	15320	10
350	20240605	130200	218151920	15320	15320	15320	15320	0
351	20240605	130100	218151920	15320	15320	15320	15320	0
352	20240605	130000	218151920	15320	15320	15320	15320	5
353	20240605	125900	218075320	15320	15320	15320	15320	0
354	20240605	125800	218075320	15320	15320	15320	15320	0
355	20240605	125700	218075320	15320	15320	15320	15320	0
356	20240605	125600	218075320	15320	15320	15320	15320	0
357	20240605	125500	218075320	15320	15320	15320	15320	2
358	20240605	125400	218044680	15310	15310	15310	15310	0
359	20240605	125300	218044680	15310	15310	15310	15310	179
360	20240605	125200	215304190	15320	15320	15320	15320	0
361	20240605	125100	215304190	15320	15320	15320	15320	0
362	20240605	125000	215304190	15320	15320	15320	15320	0
363	20240605	124900	215304190	15320	15320	15320	15320	10
364	20240605	124800	215150990	15310	15310	15310	15310	0
365	20240605	124700	215150990	15310	15310	15310	15310	0
366	20240605	124600	215150990	15310	15310	15310	15310	0
367	20240605	124500	215150990	15310	15310	15310	15310	0
368	20240605	124400	215150990	15310	15310	15310	15310	0
369	20240605	124300	215150990	15310	15310	15310	15310	0
370	20240605	124200	215150990	15310	15310	15310	15310	0
371	20240605	124100	215150990	15310	15310	15310	15310	0
372	20240605	124000	215150990	15310	15310	15310	15310	1
373	20240605	123900	215135680	15310	15310	15310	15310	0
374	20240605	123800	215135680	15310	15310	15310	15310	0
375	20240605	123700	215135680	15310	15310	15310	15310	14
376	20240605	123600	214921340	15310	15310	15310	15310	21
377	20240605	123500	214599830	15310	15310	15310	15310	0
378	20240605	123400	214599830	15310	15310	15310	15310	1
379	20240605	123300	214584520	15310	15310	15310	15310	1
380	20240605	123200	214569210	15340	15340	15340	15340	5
381	20240605	123100	214492510	15310	15310	15310	15310	0
382	20240605	123000	214492510	15310	15310	15310	15310	0
383	20240605	122900	214492510	15310	15310	15310	15310	0
384	20240605	122800	214492510	15310	15310	15310	15310	234
385	20240605	122700	210909970	15330	15330	15330	15330	0
386	20240605	122600	210909970	15330	15330	15330	15330	0
387	20240605	122500	210909970	15330	15360	15360	15330	107
388	20240605	122400	209267830	15430	15430	15430	15430	0
389	20240605	122300	209267830	15430	15430	15430	15430	0
390	20240605	122200	209267830	15430	15430	15430	15430	50
391	20240605	122100	208496330	15430	15430	15430	15430	3
392	20240605	122000	208450040	15430	15430	15430	15430	0
393	20240605	121900	208450040	15430	15430	15430	15430	0
394	20240605	121800	208450040	15430	15430	15430	15430	0
395	20240605	121700	208450040	15430	15430	15430	15430	0
396	20240605	121600	208450040	15430	15430	15430	15430	0
397	20240605	121500	208450040	15430	15430	15430	15430	0
398	20240605	121400	208450040	15430	15430	15430	15430	1
399	20240605	121300	208434610	15430	15430	15430	15430	1
400	20240605	121200	208419180	15380	15380	15380	15380	0
401	20240605	121100	208419180	15380	15380	15380	15380	0
402	20240605	121000	208419180	15380	15380	15380	15380	26
403	20240605	120900	208019300	15380	15380	15380	15380	0
404	20240605	120800	208019300	15380	15380	15380	15380	0
405	20240605	120700	208019300	15380	15380	15380	15380	0
406	20240605	120600	208019300	15380	15380	15380	15380	19
407	20240605	120500	207727080	15380	15380	15380	15380	2
408	20240605	120400	207696320	15360	15360	15360	15360	0
409	20240605	120300	207696320	15360	15380	15380	15360	15
410	20240605	120200	207465720	15360	15360	15360	15360	0
411	20240605	120100	207465720	15360	15360	15360	15360	0
412	20240605	120000	207465720	15360	15360	15360	15360	0
413	20240605	115900	207465720	15360	15430	15430	15360	106
414	20240605	115800	205833490	15410	15410	15410	15410	0
415	20240605	115700	205833490	15410	15410	15410	15410	0
416	20240605	115600	205833490	15410	15410	15410	15410	0
417	20240605	115500	205833490	15410	15410	15410	15410	0
418	20240605	115400	205833490	15410	15410	15410	15410	0
419	20240605	115300	205833490	15410	15410	15410	15410	47
420	20240605	115200	205109220	15410	15410	15410	15410	2
421	20240605	115100	205078400	15480	15450	15480	15450	200
422	20240605	115000	201985390	15420	15420	15420	15420	0
423	20240605	114900	201985390	15420	15420	15420	15420	0
424	20240605	114800	201985390	15420	15420	15420	15420	0
425	20240605	114700	201985390	15420	15420	15420	15420	0
426	20240605	114600	201985390	15420	15420	15420	15420	64
427	20240605	114500	200998510	15460	15460	15460	15460	0
428	20240605	114400	200998510	15460	15460	15460	15460	0
429	20240605	114300	200998510	15460	15460	15460	15460	12
430	20240605	114200	200812990	15460	15460	15460	15460	0
431	20240605	114100	200812990	15460	15460	15460	15460	0
432	20240605	114000	200812990	15460	15460	15460	15460	1
433	20240605	113900	200797530	15460	15460	15460	15460	0
434	20240605	113800	200797530	15460	15460	15460	15460	1
435	20240605	113700	200782070	15410	15410	15410	15410	1
436	20240605	113600	200766660	15470	15470	15470	15470	0
437	20240605	113500	200766660	15470	15470	15470	15470	0
438	20240605	113400	200766660	15470	15470	15470	15470	0
439	20240605	113300	200766660	15470	15470	15470	15470	10
440	20240605	113200	200611960	15480	15430	15480	15430	32
441	20240605	113100	200117700	15400	15400	15400	15400	0
442	20240605	113000	200117700	15400	15400	15400	15400	0
443	20240605	112900	200117700	15400	15430	15430	15400	47
444	20240605	112800	199393000	15430	15430	15430	15430	93
445	20240605	112700	197958010	15430	15430	15430	15430	8
446	20240605	112600	197834570	15430	15420	15480	15420	31
447	20240605	112500	197355970	15450	15450	15450	15450	0
448	20240605	112400	197355970	15450	15450	15450	15450	0
449	20240605	112300	197355970	15450	15450	15450	15450	102
450	20240605	112200	195780070	15480	15480	15480	15480	0
451	20240605	112100	195780070	15480	15480	15480	15480	0
452	20240605	112000	195780070	15480	15450	15480	15450	5
453	20240605	111900	195702790	15450	15450	15450	15450	26
454	20240605	111800	195301090	15450	15450	15450	15450	0
455	20240605	111700	195301090	15450	15450	15450	15450	0
456	20240605	111600	195301090	15450	15500	15500	15450	113
457	20240605	111500	193552140	15500	15500	15500	15500	4
458	20240605	111400	193490140	15500	15500	15500	15500	0
459	20240605	111300	193490140	15500	15500	15500	15500	45
460	20240605	111200	192792640	15500	15500	15500	15500	0
461	20240605	111100	192792640	15500	15500	15500	15500	0
462	20240605	111000	192792640	15500	15510	15510	15480	207
463	20240605	110900	189587760	15520	15490	15520	15490	101
464	20240605	110800	188023240	15480	15480	15530	15470	527
465	20240605	110700	179856320	15470	15440	15470	15440	152
466	20240605	110600	177505890	15440	15440	15440	15440	0
467	20240605	110500	177505890	15440	15440	15440	15440	1
468	20240605	110400	177490450	15440	15440	15440	15440	168
469	20240605	110300	174896530	15300	15440	15440	15300	153
470	20240605	110200	172539780	15440	15440	15440	15440	0
471	20240605	110100	172539780	15440	15440	15440	15440	64
472	20240605	110000	171551620	15440	15440	15440	15440	32
473	20240605	105900	171057540	15440	15440	15440	15440	0
474	20240605	105800	171057540	15440	15450	15450	15440	5
475	20240605	105700	170980330	15480	15480	15480	15480	1
476	20240605	105600	170964850	15440	15440	15440	15440	0
477	20240605	105500	170964850	15440	15460	15460	15440	8
478	20240605	105400	170841310	15470	15470	15470	15470	15
479	20240605	105300	170609260	15470	15470	15490	15470	135
480	20240605	105200	168519090	15480	15470	15480	15470	79
481	20240605	105100	167296500	15470	15470	15470	15470	1
482	20240605	105000	167281030	15460	15460	15460	15460	45
483	20240605	104900	166585330	15450	15430	15450	15430	150
484	20240605	104800	164270210	15410	15400	15410	15400	286
485	20240605	104700	159864810	15400	15400	15400	15400	1
486	20240605	104600	159849410	15380	15380	15380	15380	0
487	20240605	104500	159849410	15380	15350	15400	15350	527
488	20240605	104400	151744730	15340	15340	15340	15340	5
489	20240605	104300	151668030	15350	15350	15350	15350	1
490	20240605	104200	151652680	15350	15350	15350	15350	26
491	20240605	104100	151253580	15350	15300	15350	15300	24
492	20240605	104000	150886180	15300	15300	15300	15300	10
493	20240605	103900	150733180	15350	15350	15350	15350	0
494	20240605	103800	150733180	15350	15350	15350	15350	55
495	20240605	103700	149888930	15350	15350	15350	15350	1
496	20240605	103600	149873580	15330	15330	15350	15330	89
497	20240605	103500	148508140	15330	15330	15330	15330	0
498	20240605	103400	148508140	15330	15330	15330	15330	1
499	20240605	103300	148492810	15330	15330	15330	15330	0
500	20240605	103200	148492810	15330	15330	15330	15330	0
501	20240605	103100	148492810	15330	15330	15350	15330	218
502	20240605	103000	145148570	15330	15300	15330	15300	212
503	20240605	102900	141901030	15300	15280	15300	15280	73
504	20240605	102800	140785390	15280	15260	15280	15260	140
505	20240605	102700	138646540	15260	15260	15260	15260	1
506	20240605	102600	138631280	15260	15260	15260	15260	2
507	20240605	102500	138600760	15230	15230	15230	15230	0
508	20240605	102400	138600760	15230	15230	15230	15230	0
509	20240605	102300	138600760	15230	15230	15230	15230	33
510	20240605	102200	138098170	15230	15230	15230	15230	0
511	20240605	102100	138098170	15230	15230	15230	15230	0
512	20240605	102000	138098170	15230	15230	15230	15230	0
513	20240605	101900	138098170	15230	15230	15230	15230	10
514	20240605	101800	137945870	15230	15230	15230	15230	2
515	20240605	101700	137915410	15230	15230	15230	15230	67
516	20240605	101600	136895000	15250	15250	15250	15250	0
517	20240605	101500	136895000	15250	15250	15250	15250	0
518	20240605	101400	136895000	15250	15210	15250	15210	236
519	20240605	101300	133303600	15200	15200	15200	15200	0
520	20240605	101200	133303600	15200	15200	15200	15200	0
521	20240605	101100	133303600	15200	15190	15200	15190	58
522	20240605	101000	132422080	15180	15180	15180	15180	2
523	20240605	100900	132391720	15180	15180	15180	15180	0
524	20240605	100800	132391720	15180	15160	15180	15160	89
525	20240605	100700	131040880	15160	15150	15160	15150	102
526	20240605	100600	129495240	15160	15160	15160	15160	1
527	20240605	100500	129480080	15150	15150	15150	15150	0
528	20240605	100400	129480080	15150	15150	15150	15150	0
529	20240605	100300	129480080	15150	15150	15150	15150	0
530	20240605	100200	129480080	15150	15150	15150	15150	0
531	20240605	100100	129480080	15150	15150	15150	15150	0
532	20240605	100000	129480080	15150	15150	15150	15150	0
533	20240605	095900	129480080	15150	15160	15180	15150	445
534	20240605	095800	122733230	15160	15150	15160	15150	30
535	20240605	095700	122278700	15110	15110	15110	15110	0
536	20240605	095600	122278700	15110	15150	15150	15110	21
537	20240605	095500	121961350	15110	15110	15110	15110	1
538	20240605	095400	121946240	15140	15140	15140	15140	0
539	20240605	095300	121946240	15140	15140	15140	15140	0
540	20240605	095200	121946240	15140	15140	15140	15140	65
541	20240605	095100	120962140	15090	15150	15150	15090	833
542	20240605	095000	108352870	15150	15150	15150	15150	20
543	20240605	094900	108049870	15150	15150	15150	15150	10
544	20240605	094800	107898370	15150	15150	15150	15150	0
545	20240605	094700	107898370	15150	15120	15150	15120	57
546	20240605	094600	107034940	15150	15150	15150	15150	187
547	20240605	094500	104201890	15150	15150	15150	15150	0
548	20240605	094400	104201890	15150	15150	15150	15150	0
549	20240605	094300	104201890	15150	15150	15150	15150	1
550	20240605	094200	104186740	15150	15110	15150	15110	300
551	20240605	094100	99643260	15100	15100	15100	15100	0
552	20240605	094000	99643260	15100	15100	15100	15100	2
553	20240605	093900	99613060	15100	15100	15100	15100	0
554	20240605	093800	99613060	15100	15100	15100	15100	40
555	20240605	093700	99009060	15100	15100	15100	15100	3
556	20240605	093600	98963760	15110	15110	15110	15110	32
557	20240605	093500	98480240	15110	15110	15110	15110	1
558	20240605	093400	98465130	15080	15080	15080	15080	5
559	20240605	093300	98389730	15110	15110	15110	15110	7
560	20240605	093200	98283960	15110	15080	15110	15080	106
561	20240605	093100	96683290	15080	15080	15080	15080	31
562	20240605	093000	96215810	15090	15100	15100	15090	335
563	20240605	092900	91160560	15100	15110	15110	15100	912
564	20240605	092800	77389340	15110	15110	15110	15110	310
565	20240605	092700	72705240	15110	15110	15110	15110	30
566	20240605	092600	72251940	15110	15110	15110	15110	10
567	20240605	092500	72100840	15120	15120	15170	15120	415
568	20240605	092400	65825990	15120	15120	15120	15120	0
569	20240605	092300	65825990	15120	15120	15120	15120	0
570	20240605	092200	65825990	15120	15120	15120	15120	0
571	20240605	092100	65825990	15120	15120	15120	15120	204
572	20240605	092000	62741510	15120	15110	15120	15110	52
573	20240605	091900	61955770	15110	15130	15130	15110	418
574	20240605	091800	55636990	15120	15120	15120	15120	0
575	20240605	091700	55636990	15120	15110	15120	15110	175
576	20240605	091600	52991740	15120	15110	15120	15110	83
577	20240605	091500	51737590	15120	15110	15120	15110	586
578	20240605	091400	42882920	15110	15150	15150	15080	676
579	20240605	091300	32658650	15140	15140	15140	15140	1
580	20240605	091200	32643510	15140	15190	15190	15140	611
581	20240605	091100	23377460	15200	15200	15200	15200	11
582	20240605	091000	23210260	15230	15230	15230	15230	2
583	20240605	090900	23179800	15230	15230	15230	15230	3
584	20240605	090800	23134110	15180	15180	15180	15180	0
585	20240605	090700	23134110	15180	15190	15190	15180	21
586	20240605	090600	22815220	15190	15250	15250	15190	2
587	20240605	090500	22784780	15200	15220	15220	15200	77
588	20240605	090400	21613530	15270	15300	15300	15220	16
589	20240605	090300	21369430	15220	15220	15220	15220	16
590	20240605	090200	21125910	15220	15330	15330	15220	1056
591	20240605	090100	5044760	15280	15280	15280	15280	25
592	20240605	090000	4662760	15330	15360	15360	15330	258