KissMeData/007770/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	185000	92891100	15730	15730	15730	15730	100
3	20240226	184900	92891100	15730	15730	15730	15730	0
4	20240226	184800	92891100	15730	15730	15730	15730	0
5	20240226	184700	92891100	15730	15730	15730	15730	0
6	20240226	184600	92891100	15730	15730	15730	15730	0
7	20240226	184500	92891100	15730	15730	15730	15730	0
8	20240226	184400	92891100	15730	15730	15730	15730	0
9	20240226	184300	92891100	15730	15730	15730	15730	0
10	20240226	184200	92891100	15730	15730	15730	15730	0
11	20240226	184100	92891100	15730	15730	15730	15730	0
12	20240226	184000	92891100	15730	15730	15730	15730	0
13	20240226	183900	92891100	15730	15730	15730	15730	0
14	20240226	183800	92891100	15730	15730	15730	15730	0
15	20240226	183700	92891100	15730	15730	15730	15730	0
16	20240226	183600	92891100	15730	15730	15730	15730	0
17	20240226	183500	92891100	15730	15730	15730	15730	0
18	20240226	183400	92891100	15730	15730	15730	15730	0
19	20240226	183300	92891100	15730	15730	15730	15730	0
20	20240226	183200	92891100	15730	15730	15730	15730	0
21	20240226	183100	92891100	15730	15730	15730	15730	0
22	20240226	183000	92891100	15730	15730	15730	15730	0
23	20240226	182900	92891100	15730	15730	15730	15730	0
24	20240226	182800	92891100	15730	15730	15730	15730	0
25	20240226	182700	92891100	15730	15730	15730	15730	0
26	20240226	182600	92891100	15730	15730	15730	15730	0
27	20240226	182500	92891100	15730	15730	15730	15730	0
28	20240226	182400	92891100	15730	15730	15730	15730	0
29	20240226	182300	92891100	15730	15730	15730	15730	0
30	20240226	182200	92891100	15730	15730	15730	15730	0
31	20240226	182100	92891100	15730	15730	15730	15730	0
32	20240226	182000	92891100	15730	15730	15730	15730	100
33	20240226	181900	92891100	15730	15730	15730	15730	0
34	20240226	181800	92891100	15730	15730	15730	15730	0
35	20240226	181700	92891100	15730	15730	15730	15730	0
36	20240226	181600	92891100	15730	15730	15730	15730	0
37	20240226	181500	92891100	15730	15730	15730	15730	0
38	20240226	181400	92891100	15730	15730	15730	15730	0
39	20240226	181300	92891100	15730	15730	15730	15730	0
40	20240226	181200	92891100	15730	15730	15730	15730	0
41	20240226	181100	92891100	15730	15730	15730	15730	0
42	20240226	181000	92891100	15730	15730	15730	15730	0
43	20240226	180900	92891100	15730	15730	15730	15730	0
44	20240226	180800	92891100	15730	15730	15730	15730	0
45	20240226	180700	92891100	15730	15730	15730	15730	0
46	20240226	180600	92891100	15730	15730	15730	15730	0
47	20240226	180500	92891100	15730	15730	15730	15730	0
48	20240226	180400	92891100	15730	15730	15730	15730	0
49	20240226	180300	92891100	15730	15730	15730	15730	0
50	20240226	180200	92891100	15730	15730	15730	15730	0
51	20240226	180100	92891100	15730	15730	15730	15730	0
52	20240226	180000	92891100	15730	15730	15730	15730	0
53	20240226	175900	92891100	15730	15730	15730	15730	0
54	20240226	175800	92891100	15730	15730	15730	15730	0
55	20240226	175700	92891100	15730	15730	15730	15730	0
56	20240226	175600	92891100	15730	15730	15730	15730	0
57	20240226	175500	92891100	15730	15730	15730	15730	0
58	20240226	175400	92891100	15730	15730	15730	15730	0
59	20240226	175300	92891100	15730	15730	15730	15730	0
60	20240226	175200	92891100	15730	15730	15730	15730	0
61	20240226	175100	92891100	15730	15730	15730	15730	0
62	20240226	175000	92891100	15730	15730	15730	15730	100
63	20240226	174900	92891100	15730	15730	15730	15730	0
64	20240226	174800	92891100	15730	15730	15730	15730	0
65	20240226	174700	92891100	15730	15730	15730	15730	0
66	20240226	174600	92891100	15730	15730	15730	15730	0
67	20240226	174500	92891100	15730	15730	15730	15730	0
68	20240226	174400	92891100	15730	15730	15730	15730	0
69	20240226	174300	92891100	15730	15730	15730	15730	0
70	20240226	174200	92891100	15730	15730	15730	15730	0
71	20240226	174100	92891100	15730	15730	15730	15730	0
72	20240226	174000	92891100	15730	15730	15730	15730	0
73	20240226	173900	92891100	15730	15730	15730	15730	0
74	20240226	173800	92891100	15730	15730	15730	15730	0
75	20240226	173700	92891100	15730	15730	15730	15730	0
76	20240226	173600	92891100	15730	15730	15730	15730	0
77	20240226	173500	92891100	15730	15730	15730	15730	0
78	20240226	173400	92891100	15730	15730	15730	15730	0
79	20240226	173300	92891100	15730	15730	15730	15730	0
80	20240226	173200	92891100	15730	15730	15730	15730	0
81	20240226	173100	92891100	15730	15730	15730	15730	0
82	20240226	173000	92891100	15730	15730	15730	15730	0
83	20240226	172900	92891100	15730	15730	15730	15730	0
84	20240226	172800	92891100	15730	15730	15730	15730	0
85	20240226	172700	92891100	15730	15730	15730	15730	0
86	20240226	172600	92891100	15730	15730	15730	15730	0
87	20240226	172500	92891100	15730	15730	15730	15730	0
88	20240226	172400	92891100	15730	15730	15730	15730	0
89	20240226	172300	92891100	15730	15730	15730	15730	0
90	20240226	172200	92891100	15730	15730	15730	15730	0
91	20240226	172100	92891100	15730	15730	15730	15730	0
92	20240226	172000	92891100	15730	15730	15730	15730	100
93	20240226	171900	92891100	15730	15730	15730	15730	0
94	20240226	171800	92891100	15730	15730	15730	15730	0
95	20240226	171700	92891100	15730	15730	15730	15730	0
96	20240226	171600	92891100	15730	15730	15730	15730	0
97	20240226	171500	92891100	15730	15730	15730	15730	0
98	20240226	171400	92891100	15730	15730	15730	15730	0
99	20240226	171300	92891100	15730	15730	15730	15730	0
100	20240226	171200	92891100	15730	15730	15730	15730	0
101	20240226	171100	92891100	15730	15730	15730	15730	0
102	20240226	171000	92891100	15730	15730	15730	15730	0
103	20240226	170900	92891100	15730	15730	15730	15730	0
104	20240226	170800	92891100	15730	15730	15730	15730	0
105	20240226	170700	92891100	15730	15730	15730	15730	0
106	20240226	170600	92891100	15730	15730	15730	15730	0
107	20240226	170500	92891100	15730	15730	15730	15730	0
108	20240226	170400	92891100	15730	15730	15730	15730	0
109	20240226	170300	92891100	15730	15730	15730	15730	0
110	20240226	170200	92891100	15730	15730	15730	15730	0
111	20240226	170100	92891100	15730	15730	15730	15730	0
112	20240226	170000	92891100	15730	15730	15730	15730	0
113	20240226	165900	92891100	15730	15730	15730	15730	0
114	20240226	165800	92891100	15730	15730	15730	15730	0
115	20240226	165700	92891100	15730	15730	15730	15730	0
116	20240226	165600	92891100	15730	15730	15730	15730	0
117	20240226	165500	92891100	15730	15730	15730	15730	0
118	20240226	165400	92891100	15730	15730	15730	15730	0
119	20240226	165300	92891100	15730	15730	15730	15730	0
120	20240226	165200	92891100	15730	15730	15730	15730	0
121	20240226	165100	92891100	15730	15730	15730	15730	0
122	20240226	165000	92891100	15730	15730	15730	15730	100
123	20240226	164900	92891100	15730	15730	15730	15730	0
124	20240226	164800	92891100	15730	15730	15730	15730	0
125	20240226	164700	92891100	15730	15730	15730	15730	0
126	20240226	164600	92891100	15730	15730	15730	15730	0
127	20240226	164500	92891100	15730	15730	15730	15730	0
128	20240226	164400	92891100	15730	15730	15730	15730	0
129	20240226	164300	92891100	15730	15730	15730	15730	0
130	20240226	164200	92891100	15730	15730	15730	15730	0
131	20240226	164100	92891100	15730	15730	15730	15730	0
132	20240226	164000	92891100	15730	15730	15730	15730	0
133	20240226	163900	92891100	15730	15730	15730	15730	0
134	20240226	163800	92891100	15730	15730	15730	15730	0
135	20240226	163700	92891100	15730	15730	15730	15730	0
136	20240226	163600	92891100	15730	15730	15730	15730	0
137	20240226	163500	92891100	15730	15730	15730	15730	0
138	20240226	163400	92891100	15730	15730	15730	15730	0
139	20240226	163300	92891100	15730	15730	15730	15730	0
140	20240226	163200	92891100	15730	15730	15730	15730	0
141	20240226	163100	92891100	15730	15730	15730	15730	0
142	20240226	163000	92891100	15730	15730	15730	15730	0
143	20240226	162900	92891100	15730	15730	15730	15730	0
144	20240226	162800	92891100	15730	15730	15730	15730	0
145	20240226	162700	92891100	15730	15730	15730	15730	0
146	20240226	162600	92891100	15730	15730	15730	15730	0
147	20240226	162500	92891100	15730	15730	15730	15730	0
148	20240226	162400	92891100	15730	15730	15730	15730	0
149	20240226	162300	92891100	15730	15730	15730	15730	0
150	20240226	162200	92891100	15730	15730	15730	15730	0
151	20240226	162100	92891100	15730	15730	15730	15730	0
152	20240226	162000	92891100	15730	15730	15730	15730	100
153	20240226	161900	92891100	15730	15730	15730	15730	0
154	20240226	161800	92891100	15730	15730	15730	15730	0
155	20240226	161700	92891100	15730	15730	15730	15730	0
156	20240226	161600	92891100	15730	15730	15730	15730	0
157	20240226	161500	92891100	15730	15730	15730	15730	0
158	20240226	161400	92891100	15730	15730	15730	15730	0
159	20240226	161300	92891100	15730	15730	15730	15730	0
160	20240226	161200	92891100	15730	15730	15730	15730	0
161	20240226	161100	92891100	15730	15730	15730	15730	0
162	20240226	161000	92891100	15730	15730	15730	15730	0
163	20240226	160900	92891100	15730	15730	15730	15730	0
164	20240226	160800	92891100	15730	15730	15730	15730	0
165	20240226	160700	92891100	15730	15730	15730	15730	0
166	20240226	160600	92891100	15730	15730	15730	15730	0
167	20240226	160500	92891100	15730	15730	15730	15730	0
168	20240226	160400	92891100	15730	15730	15730	15730	0
169	20240226	160300	92891100	15730	15730	15730	15730	0
170	20240226	160200	92891100	15730	15730	15730	15730	0
171	20240226	160100	92891100	15730	15730	15730	15730	0
172	20240226	160000	92891100	15730	15730	15730	15730	0
173	20240226	155900	92891100	15730	15730	15730	15730	0
174	20240226	155800	92891100	15730	15730	15730	15730	0
175	20240226	155700	92891100	15730	15730	15730	15730	0
176	20240226	155600	92891100	15730	15730	15730	15730	0
177	20240226	155500	92891100	15730	15730	15730	15730	0
178	20240226	155400	92891100	15730	15730	15730	15730	0
179	20240226	155300	92891100	15730	15730	15730	15730	0
180	20240226	155200	92891100	15730	15730	15730	15730	0
181	20240226	155100	92891100	15730	15730	15730	15730	0
182	20240226	155000	92891100	15730	15730	15730	15730	100
183	20240226	154900	92891100	15730	15730	15730	15730	0
184	20240226	154800	92891100	15730	15730	15730	15730	0
185	20240226	154700	92891100	15730	15730	15730	15730	0
186	20240226	154600	92891100	15730	15730	15730	15730	0
187	20240226	154500	92891100	15730	15730	15730	15730	0
188	20240226	154400	92891100	15730	15730	15730	15730	0
189	20240226	154300	92891100	15730	15730	15730	15730	0
190	20240226	154200	92891100	15730	15730	15730	15730	0
191	20240226	154100	92891100	15730	15730	15730	15730	0
192	20240226	154000	92891100	15730	15730	15730	15730	0
193	20240226	153900	92891100	15730	15730	15730	15730	0
194	20240226	153800	92891100	15730	15730	15730	15730	0
195	20240226	153700	92891100	15730	15730	15730	15730	0
196	20240226	153600	92891100	15730	15730	15730	15730	0
197	20240226	153500	92891100	15730	15730	15730	15730	0
198	20240226	153400	92891100	15730	15730	15730	15730	0
199	20240226	153300	92891100	15730	15730	15730	15730	0
200	20240226	153200	92891100	15730	15730	15730	15730	0
201	20240226	153100	92891100	15730	15730	15730	15730	0
202	20240226	153000	92891100	15730	15730	15730	15730	100
203	20240226	152900	91318100	15600	15600	15600	15600	0
204	20240226	152800	91318100	15600	15600	15600	15600	0
205	20240226	152700	91318100	15600	15600	15600	15600	0
206	20240226	152600	91318100	15600	15600	15600	15600	0
207	20240226	152500	91318100	15600	15600	15600	15600	0
208	20240226	152400	91318100	15600	15600	15600	15600	0
209	20240226	152300	91318100	15600	15600	15600	15600	0
210	20240226	152200	91318100	15600	15600	15600	15600	0
211	20240226	152100	91318100	15600	15600	15600	15600	0
212	20240226	152000	91318100	15600	15600	15600	15600	0
213	20240226	151900	91318100	15600	15600	15600	15600	15
214	20240226	151800	91084100	15590	15590	15590	15590	0
215	20240226	151700	91084100	15590	15590	15590	15590	0
216	20240226	151600	91084100	15590	15590	15590	15590	0
217	20240226	151500	91084100	15590	15590	15590	15590	35
218	20240226	151400	90538450	15590	15590	15590	15590	0
219	20240226	151300	90538450	15590	15590	15590	15590	0
220	20240226	151200	90538450	15590	15590	15590	15590	0
221	20240226	151100	90538450	15590	15590	15590	15590	0
222	20240226	151000	90538450	15590	15590	15590	15590	0
223	20240226	150900	90538450	15590	15590	15590	15590	13
224	20240226	150800	90335780	15670	15670	15670	15670	0
225	20240226	150700	90335780	15670	15670	15670	15670	0
226	20240226	150600	90335780	15670	15670	15670	15670	0
227	20240226	150500	90335780	15670	15670	15670	15670	0
228	20240226	150400	90335780	15670	15670	15670	15670	0
229	20240226	150300	90335780	15670	15670	15670	15670	0
230	20240226	150200	90335780	15670	15670	15670	15670	0
231	20240226	150100	90335780	15670	15670	15670	15670	0
232	20240226	150000	90335780	15670	15670	15670	15670	0
233	20240226	145900	90335780	15670	15670	15670	15670	5
234	20240226	145800	90257430	15670	15670	15670	15670	0
235	20240226	145700	90257430	15670	15670	15670	15670	0
236	20240226	145600	90257430	15670	15670	15670	15670	0
237	20240226	145500	90257430	15670	15670	15670	15670	14
238	20240226	145400	90038050	15670	15670	15670	15670	1
239	20240226	145300	90022380	15580	15580	15580	15580	0
240	20240226	145200	90022380	15580	15580	15580	15580	0
241	20240226	145100	90022380	15580	15580	15580	15580	69
242	20240226	145000	88947360	15580	15580	15580	15580	100
243	20240226	144900	87389360	15580	15580	15580	15580	10
244	20240226	144800	87233560	15670	15670	15670	15670	0
245	20240226	144700	87233560	15670	15670	15670	15670	0
246	20240226	144600	87233560	15670	15670	15670	15670	0
247	20240226	144500	87233560	15670	15670	15670	15670	1
248	20240226	144400	87217890	15590	15590	15590	15590	0
249	20240226	144300	87217890	15590	15590	15590	15590	0
250	20240226	144200	87217890	15590	15590	15590	15590	0
251	20240226	144100	87217890	15590	15590	15590	15590	1
252	20240226	144000	87202300	15670	15610	15670	15570	30
253	20240226	143900	86734160	15610	15610	15610	15610	0
254	20240226	143800	86734160	15610	15610	15610	15610	1
255	20240226	143700	86718550	15770	15770	15770	15770	0
256	20240226	143600	86718550	15770	15770	15770	15770	0
257	20240226	143500	86718550	15770	15770	15770	15770	0
258	20240226	143400	86718550	15770	15770	15770	15770	0
259	20240226	143300	86718550	15770	15770	15770	15770	0
260	20240226	143200	86718550	15770	15770	15770	15770	0
261	20240226	143100	86718550	15770	15750	15770	15750	32
262	20240226	143000	86214420	15750	15750	15750	15750	0
263	20240226	142900	86214420	15750	15710	15750	15710	87
264	20240226	142800	84846430	15720	15670	15720	15670	51
265	20240226	142700	84046460	15670	15660	15670	15660	67
266	20240226	142600	82996840	15630	15590	15630	15560	561
267	20240226	142500	74262070	15590	15590	15590	15590	0
268	20240226	142400	74262070	15590	15590	15590	15590	0
269	20240226	142300	74262070	15590	15590	15590	15590	0
270	20240226	142200	74262070	15590	15590	15590	15590	0
271	20240226	142100	74262070	15590	15590	15590	15590	0
272	20240226	142000	74262070	15590	15590	15590	15590	0
273	20240226	141900	74262070	15590	15590	15590	15590	0
274	20240226	141800	74262070	15590	15590	15590	15590	0
275	20240226	141700	74262070	15590	15590	15590	15590	0
276	20240226	141600	74262070	15590	15590	15590	15590	55
277	20240226	141500	73404620	15590	15590	15590	15590	0
278	20240226	141400	73404620	15590	15590	15590	15590	0
279	20240226	141300	73404620	15590	15590	15590	15590	0
280	20240226	141200	73404620	15590	15590	15590	15590	134
281	20240226	141100	71315560	15600	15600	15600	15600	0
282	20240226	141000	71315560	15600	15600	15600	15600	0
283	20240226	140900	71315560	15600	15600	15600	15600	10
284	20240226	140800	71159560	15600	15600	15600	15600	0
285	20240226	140700	71159560	15600	15600	15600	15600	0
286	20240226	140600	71159560	15600	15600	15600	15600	0
287	20240226	140500	71159560	15600	15600	15600	15600	90
288	20240226	140400	69755560	15610	15610	15610	15610	0
289	20240226	140300	69755560	15610	15660	15660	15610	6
290	20240226	140200	69661750	15700	15700	15700	15700	0
291	20240226	140100	69661750	15700	15700	15700	15700	1
292	20240226	140000	69646050	15600	15640	15640	15600	6
293	20240226	135900	69552350	15650	15660	15660	15650	2
294	20240226	135800	69521040	15670	15670	15670	15670	0
295	20240226	135700	69521040	15670	15670	15670	15670	0
296	20240226	135600	69521040	15670	15670	15670	15670	0
297	20240226	135500	69521040	15670	15670	15670	15670	0
298	20240226	135400	69521040	15670	15670	15670	15670	1
299	20240226	135300	69505370	15670	15670	15670	15670	1
300	20240226	135200	69489700	15680	15720	15720	15680	9
301	20240226	135100	69348540	15680	15680	15680	15680	1
302	20240226	135000	69332860	15670	15670	15670	15670	0
303	20240226	134900	69332860	15670	15670	15670	15670	1
304	20240226	134800	69317190	15600	15600	15600	15600	0
305	20240226	134700	69317190	15600	15600	15600	15600	60
306	20240226	134600	68381190	15770	15650	15770	15650	190
307	20240226	134500	65393790	15650	15650	15650	15650	1
308	20240226	134400	65378140	15590	15590	15590	15590	0
309	20240226	134300	65378140	15590	15590	15590	15590	0
310	20240226	134200	65378140	15590	15590	15590	15590	0
311	20240226	134100	65378140	15590	15590	15590	15590	0
312	20240226	134000	65378140	15590	15590	15590	15590	5
313	20240226	133900	65300190	15590	15590	15590	15590	0
314	20240226	133800	65300190	15590	15590	15590	15590	0
315	20240226	133700	65300190	15590	15590	15590	15590	0
316	20240226	133600	65300190	15590	15590	15590	15590	0
317	20240226	133500	65300190	15590	15590	15590	15590	0
318	20240226	133400	65300190	15590	15590	15590	15590	0
319	20240226	133300	65300190	15590	15590	15590	15590	0
320	20240226	133200	65300190	15590	15590	15590	15590	0
321	20240226	133100	65300190	15590	15590	15590	15590	0
322	20240226	133000	65300190	15590	15600	15600	15590	30
323	20240226	132900	64832430	15600	15600	15600	15600	0
324	20240226	132800	64832430	15600	15600	15600	15600	0
325	20240226	132700	64832430	15600	15600	15600	15600	0
326	20240226	132600	64832430	15600	15600	15600	15600	0
327	20240226	132500	64832430	15600	15600	15600	15600	0
328	20240226	132400	64832430	15600	15600	15600	15600	0
329	20240226	132300	64832430	15600	15600	15600	15600	0
330	20240226	132200	64832430	15600	15600	15600	15600	10
331	20240226	132100	64676430	15600	15600	15600	15600	0
332	20240226	132000	64676430	15600	15600	15600	15600	0
333	20240226	131900	64676430	15600	15600	15600	15600	0
334	20240226	131800	64676430	15600	15600	15600	15600	0
335	20240226	131700	64676430	15600	15600	15600	15600	0
336	20240226	131600	64676430	15600	15600	15600	15600	0
337	20240226	131500	64676430	15600	15600	15600	15600	0
338	20240226	131400	64676430	15600	15600	15600	15600	0
339	20240226	131300	64676430	15600	15600	15600	15600	0
340	20240226	131200	64676430	15600	15630	15630	15600	335
341	20240226	131100	59445940	15680	15680	15680	15680	0
342	20240226	131000	59445940	15680	15680	15680	15680	0
343	20240226	130900	59445940	15680	15680	15680	15680	0
344	20240226	130800	59445940	15680	15680	15680	15680	0
345	20240226	130700	59445940	15680	15680	15680	15680	0
346	20240226	130600	59445940	15680	15680	15680	15680	0
347	20240226	130500	59445940	15680	15680	15680	15680	0
348	20240226	130400	59445940	15680	15680	15680	15680	1
349	20240226	130300	59430260	15620	15620	15620	15620	0
350	20240226	130200	59430260	15620	15620	15620	15620	0
351	20240226	130100	59430260	15620	15620	15620	15620	0
352	20240226	130000	59430260	15620	15620	15620	15620	0
353	20240226	125900	59430260	15620	15620	15620	15620	0
354	20240226	125800	59430260	15620	15620	15620	15620	0
355	20240226	125700	59430260	15620	15620	15620	15620	0
356	20240226	125600	59430260	15620	15620	15620	15620	0
357	20240226	125500	59430260	15620	15620	15620	15620	0
358	20240226	125400	59430260	15620	15620	15620	15620	0
359	20240226	125300	59430260	15620	15620	15620	15620	0
360	20240226	125200	59430260	15620	15620	15620	15620	1
361	20240226	125100	59414640	15620	15620	15620	15620	0
362	20240226	125000	59414640	15620	15620	15620	15620	0
363	20240226	124900	59414640	15620	15620	15620	15620	0
364	20240226	124800	59414640	15620	15620	15620	15620	0
365	20240226	124700	59414640	15620	15620	15620	15620	0
366	20240226	124600	59414640	15620	15620	15620	15620	0
367	20240226	124500	59414640	15620	15620	15620	15620	0
368	20240226	124400	59414640	15620	15620	15620	15620	0
369	20240226	124300	59414640	15620	15620	15620	15620	0
370	20240226	124200	59414640	15620	15620	15620	15620	0
371	20240226	124100	59414640	15620	15620	15620	15620	0
372	20240226	124000	59414640	15620	15620	15620	15620	0
373	20240226	123900	59414640	15620	15620	15620	15620	0
374	20240226	123800	59414640	15620	15620	15620	15620	0
375	20240226	123700	59414640	15620	15620	15620	15620	0
376	20240226	123600	59414640	15620	15620	15620	15620	0
377	20240226	123500	59414640	15620	15620	15620	15620	2
378	20240226	123400	59383400	15610	15610	15610	15610	0
379	20240226	123300	59383400	15610	15610	15610	15610	0
380	20240226	123200	59383400	15610	15610	15610	15610	0
381	20240226	123100	59383400	15610	15610	15610	15610	0
382	20240226	123000	59383400	15610	15610	15610	15610	0
383	20240226	122900	59383400	15610	15610	15610	15610	0
384	20240226	122800	59383400	15610	15610	15610	15610	0
385	20240226	122700	59383400	15610	15630	15630	15610	54
386	20240226	122600	58539980	15600	15600	15600	15600	0
387	20240226	122500	58539980	15600	15600	15600	15600	0
388	20240226	122400	58539980	15600	15600	15600	15600	0
389	20240226	122300	58539980	15600	15600	15600	15600	34
390	20240226	122200	58009580	15600	15600	15600	15600	0
391	20240226	122100	58009580	15600	15600	15600	15600	0
392	20240226	122000	58009580	15600	15600	15600	15600	0
393	20240226	121900	58009580	15600	15600	15600	15600	0
394	20240226	121800	58009580	15600	15600	15600	15600	0
395	20240226	121700	58009580	15600	15600	15600	15600	0
396	20240226	121600	58009580	15600	15600	15600	15600	0
397	20240226	121500	58009580	15600	15600	15600	15600	0
398	20240226	121400	58009580	15600	15600	15600	15600	0
399	20240226	121300	58009580	15600	15600	15600	15600	1
400	20240226	121200	57993980	15680	15680	15680	15680	0
401	20240226	121100	57993980	15680	15680	15680	15680	150
402	20240226	121000	55641980	15690	15680	15690	15680	2
403	20240226	120900	55610610	15680	15680	15680	15680	1
404	20240226	120800	55594930	15590	15590	15590	15590	0
405	20240226	120700	55594930	15590	15590	15590	15590	0
406	20240226	120600	55594930	15590	15590	15590	15590	0
407	20240226	120500	55594930	15590	15590	15590	15590	0
408	20240226	120400	55594930	15590	15590	15590	15590	0
409	20240226	120300	55594930	15590	15590	15590	15590	0
410	20240226	120200	55594930	15590	15590	15590	15590	0
411	20240226	120100	55594930	15590	15590	15590	15590	0
412	20240226	120000	55594930	15590	15590	15590	15590	0
413	20240226	115900	55594930	15590	15590	15590	15590	0
414	20240226	115800	55594930	15590	15590	15590	15590	0
415	20240226	115700	55594930	15590	15590	15590	15590	85
416	20240226	115600	54269780	15570	15570	15570	15570	0
417	20240226	115500	54269780	15570	15570	15570	15570	0
418	20240226	115400	54269780	15570	15570	15570	15570	0
419	20240226	115300	54269780	15570	15570	15570	15570	0
420	20240226	115200	54269780	15570	15570	15570	15570	0
421	20240226	115100	54269780	15570	15570	15570	15570	0
422	20240226	115000	54269780	15570	15570	15570	15570	0
423	20240226	114900	54269780	15570	15570	15570	15570	0
424	20240226	114800	54269780	15570	15570	15570	15570	0
425	20240226	114700	54269780	15570	15570	15570	15570	0
426	20240226	114600	54269780	15570	15570	15570	15570	0
427	20240226	114500	54269780	15570	15570	15570	15570	0
428	20240226	114400	54269780	15570	15570	15570	15570	1
429	20240226	114300	54254210	15560	15560	15560	15560	0
430	20240226	114200	54254210	15560	15560	15560	15560	0
431	20240226	114100	54254210	15560	15560	15560	15560	0
432	20240226	114000	54254210	15560	15560	15560	15560	0
433	20240226	113900	54254210	15560	15560	15560	15560	0
434	20240226	113800	54254210	15560	15560	15560	15560	0
435	20240226	113700	54254210	15560	15560	15560	15560	0
436	20240226	113600	54254210	15560	15560	15560	15560	0
437	20240226	113500	54254210	15560	15560	15560	15560	0
438	20240226	113400	54254210	15560	15560	15560	15560	0
439	20240226	113300	54254210	15560	15560	15560	15560	30
440	20240226	113200	53787410	15560	15560	15560	15560	0
441	20240226	113100	53787410	15560	15560	15560	15560	0
442	20240226	113000	53787410	15560	15560	15560	15560	0
443	20240226	112900	53787410	15560	15560	15560	15560	0
444	20240226	112800	53787410	15560	15560	15560	15560	0
445	20240226	112700	53787410	15560	15560	15560	15560	0
446	20240226	112600	53787410	15560	15560	15560	15560	0
447	20240226	112500	53787410	15560	15560	15560	15560	0
448	20240226	112400	53787410	15560	15560	15560	15560	0
449	20240226	112300	53787410	15560	15560	15560	15560	0
450	20240226	112200	53787410	15560	15560	15560	15560	0
451	20240226	112100	53787410	15560	15560	15560	15560	0
452	20240226	112000	53787410	15560	15560	15560	15560	0
453	20240226	111900	53787410	15560	15560	15560	15560	0
454	20240226	111800	53787410	15560	15560	15560	15560	40
455	20240226	111700	53165010	15560	15560	15560	15560	0
456	20240226	111600	53165010	15560	15570	15570	15560	10
457	20240226	111500	53009400	15570	15570	15570	15570	30
458	20240226	111400	52542300	15570	15570	15570	15570	0
459	20240226	111300	52542300	15570	15570	15570	15570	0
460	20240226	111200	52542300	15570	15570	15570	15570	0
461	20240226	111100	52542300	15570	15570	15570	15570	0
462	20240226	111000	52542300	15570	15570	15570	15570	0
463	20240226	110900	52542300	15570	15590	15590	15570	20
464	20240226	110800	52230720	15590	15590	15590	15590	0
465	20240226	110700	52230720	15590	15590	15590	15590	0
466	20240226	110600	52230720	15590	15590	15590	15590	0
467	20240226	110500	52230720	15590	15600	15600	15590	9
468	20240226	110400	52090340	15600	15600	15600	15600	13
469	20240226	110300	51887540	15590	15590	15590	15590	0
470	20240226	110200	51887540	15590	15590	15590	15590	0
471	20240226	110100	51887540	15590	15590	15590	15590	0
472	20240226	110000	51887540	15590	15590	15590	15590	0
473	20240226	105900	51887540	15590	15590	15590	15590	21
474	20240226	105800	51560150	15590	15590	15590	15590	0
475	20240226	105700	51560150	15590	15590	15590	15590	0
476	20240226	105600	51560150	15590	15590	15590	15590	0
477	20240226	105500	51560150	15590	15590	15590	15590	0
478	20240226	105400	51560150	15590	15590	15590	15590	0
479	20240226	105300	51560150	15590	15600	15600	15590	111
480	20240226	105200	49829410	15600	15600	15600	15600	0
481	20240226	105100	49829410	15600	15600	15600	15600	0
482	20240226	105000	49829410	15600	15600	15600	15600	0
483	20240226	104900	49829410	15600	15600	15600	15600	0
484	20240226	104800	49829410	15600	15590	15610	15590	76
485	20240226	104700	48644230	15600	15600	15600	15600	5
486	20240226	104600	48566230	15600	15600	15600	15600	5
487	20240226	104500	48488230	15590	15590	15590	15590	0
488	20240226	104400	48488230	15590	15590	15590	15590	0
489	20240226	104300	48488230	15590	15590	15590	15590	0
490	20240226	104200	48488230	15590	15590	15590	15590	0
491	20240226	104100	48488230	15590	15590	15590	15590	0
492	20240226	104000	48488230	15590	15590	15590	15590	0
493	20240226	103900	48488230	15590	15590	15590	15590	0
494	20240226	103800	48488230	15590	15590	15590	15590	0
495	20240226	103700	48488230	15590	15590	15590	15590	0
496	20240226	103600	48488230	15590	15590	15590	15590	0
497	20240226	103500	48488230	15590	15590	15590	15590	0
498	20240226	103400	48488230	15590	15590	15590	15590	0
499	20240226	103300	48488230	15590	15590	15590	15590	0
500	20240226	103200	48488230	15590	15590	15590	15590	0
501	20240226	103100	48488230	15590	15590	15590	15590	0
502	20240226	103000	48488230	15590	15590	15590	15590	0
503	20240226	102900	48488230	15590	15590	15590	15590	0
504	20240226	102800	48488230	15590	15590	15590	15590	0
505	20240226	102700	48488230	15590	15590	15590	15590	0
506	20240226	102600	48488230	15590	15590	15590	15590	0
507	20240226	102500	48488230	15590	15590	15590	15590	0
508	20240226	102400	48488230	15590	15590	15590	15590	0
509	20240226	102300	48488230	15590	15600	15600	15590	30
510	20240226	102200	48020490	15590	15590	15590	15590	0
511	20240226	102100	48020490	15590	15590	15590	15590	0
512	20240226	102000	48020490	15590	15590	15590	15590	0
513	20240226	101900	48020490	15590	15590	15590	15590	0
514	20240226	101800	48020490	15590	15590	15590	15590	0
515	20240226	101700	48020490	15590	15590	15590	15590	0
516	20240226	101600	48020490	15590	15610	15610	15590	142
517	20240226	101500	45804250	15620	15630	15640	15620	144
518	20240226	101400	43554210	15640	15640	15640	15640	0
519	20240226	101300	43554210	15640	15640	15640	15640	0
520	20240226	101200	43554210	15640	15640	15640	15640	0
521	20240226	101100	43554210	15640	15640	15640	15640	0
522	20240226	101000	43554210	15640	15660	15660	15640	219
523	20240226	100900	40125130	15660	15660	15660	15660	1
524	20240226	100800	40109470	15710	15710	15710	15710	0
525	20240226	100700	40109470	15710	15710	15710	15710	0
526	20240226	100600	40109470	15710	15710	15710	15710	0
527	20240226	100500	40109470	15710	15710	15710	15710	1
528	20240226	100400	40093760	15700	15700	15700	15700	0
529	20240226	100300	40093760	15700	15700	15700	15700	20
530	20240226	100200	39779760	15650	15650	15650	15650	0
531	20240226	100100	39779760	15650	15650	15650	15650	0
532	20240226	100000	39779760	15650	15650	15650	15650	0
533	20240226	095900	39779760	15650	15650	15650	15650	0
534	20240226	095800	39779760	15650	15650	15650	15650	0
535	20240226	095700	39779760	15650	15650	15650	15650	9
536	20240226	095600	39638910	15650	15650	15650	15650	0
537	20240226	095500	39638910	15650	15650	15650	15650	50
538	20240226	095400	38856410	15700	15700	15700	15700	0
539	20240226	095300	38856410	15700	15700	15700	15700	0
540	20240226	095200	38856410	15700	15700	15700	15700	0
541	20240226	095100	38856410	15700	15700	15700	15700	0
542	20240226	095000	38856410	15700	15700	15700	15700	0
543	20240226	094900	38856410	15700	15700	15700	15700	0
544	20240226	094800	38856410	15700	15700	15700	15700	0
545	20240226	094700	38856410	15700	15700	15700	15700	0
546	20240226	094600	38856410	15700	15700	15700	15700	0
547	20240226	094500	38856410	15700	15700	15700	15700	300
548	20240226	094400	34146410	15710	15710	15710	15710	0
549	20240226	094300	34146410	15710	15720	15720	15710	103
550	20240226	094200	32528270	15720	15720	15720	15720	0
551	20240226	094100	32528270	15720	15720	15720	15720	0
552	20240226	094000	32528270	15720	15720	15720	15720	0
553	20240226	093900	32528270	15720	15720	15720	15720	1
554	20240226	093800	32512550	15730	15730	15730	15730	0
555	20240226	093700	32512550	15730	15730	15730	15730	0
556	20240226	093600	32512550	15730	15710	15730	15710	82
557	20240226	093500	31223220	15710	15710	15710	15710	0
558	20240226	093400	31223220	15710	15710	15710	15710	0
559	20240226	093300	31223220	15710	15710	15710	15710	1
560	20240226	093200	31207510	15710	15710	15710	15710	1
561	20240226	093100	31191800	15720	15720	15720	15720	0
562	20240226	093000	31191800	15720	15720	15720	15720	0
563	20240226	092900	31191800	15720	15720	15720	15720	5
564	20240226	092800	31113200	15720	15720	15720	15720	0
565	20240226	092700	31113200	15720	15720	15720	15720	0
566	20240226	092600	31113200	15720	15720	15720	15720	85
567	20240226	092500	29777000	15670	15670	15670	15670	0
568	20240226	092400	29777000	15670	15670	15670	15670	0
569	20240226	092300	29777000	15670	15670	15670	15670	10
570	20240226	092200	29620300	15670	15670	15670	15670	4
571	20240226	092100	29557620	15560	15560	15560	15560	60
572	20240226	092000	28624020	15560	15560	15560	15560	0
573	20240226	091900	28624020	15560	15560	15560	15560	0
574	20240226	091800	28624020	15560	15560	15560	15560	100
575	20240226	091700	27068020	15550	15580	15590	15550	155
576	20240226	091600	24654490	15540	15540	15540	15540	151
577	20240226	091500	22307950	15510	15520	15550	15460	525
578	20240226	091400	14174570	15540	15560	15560	15540	67
579	20240226	091300	13132520	15670	15700	15700	15670	515
580	20240226	091200	5055240	15700	15700	15700	15700	50
581	20240226	091100	4270240	15700	15700	15700	15700	50
582	20240226	091000	3485240	15770	15770	15770	15770	0
583	20240226	090900	3485240	15770	15770	15770	15770	6
584	20240226	090800	3390620	15700	15770	15770	15700	4
585	20240226	090700	3327610	15770	15770	15770	15770	0
586	20240226	090600	3327610	15770	15770	15770	15770	0
587	20240226	090500	3327610	15770	15770	15770	15770	0
588	20240226	090400	3327610	15770	15770	15770	15770	0
589	20240226	090300	3327610	15770	15770	15770	15770	0
590	20240226	090200	3327610	15770	15770	15770	15770	200
591	20240226	090100	173610	15770	15770	15770	15770	0
592	20240226	090000	173610	15770	15790	15790	15770	11