KissMeData/007700/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	184900	1864772940	16550	16550	16550	16550	2789
3	20240215	184800	1864772940	16550	16550	16550	16550	0
4	20240215	184700	1864772940	16550	16550	16550	16550	0
5	20240215	184600	1864772940	16550	16550	16550	16550	0
6	20240215	184500	1864772940	16550	16550	16550	16550	0
7	20240215	184400	1864772940	16550	16550	16550	16550	0
8	20240215	184300	1864772940	16550	16550	16550	16550	0
9	20240215	184200	1864772940	16550	16550	16550	16550	0
10	20240215	184100	1864772940	16550	16550	16550	16550	0
11	20240215	184000	1864772940	16550	16550	16550	16550	0
12	20240215	183900	1864772940	16550	16550	16550	16550	0
13	20240215	183800	1864772940	16550	16550	16550	16550	0
14	20240215	183700	1864772940	16550	16550	16550	16550	0
15	20240215	183600	1864772940	16550	16550	16550	16550	0
16	20240215	183500	1864772940	16550	16550	16550	16550	0
17	20240215	183400	1864772940	16550	16550	16550	16550	0
18	20240215	183300	1864772940	16550	16550	16550	16550	0
19	20240215	183200	1864772940	16550	16550	16550	16550	0
20	20240215	183100	1864772940	16550	16550	16550	16550	0
21	20240215	183000	1864772940	16550	16550	16550	16550	0
22	20240215	182900	1864772940	16550	16550	16550	16550	0
23	20240215	182800	1864772940	16550	16550	16550	16550	0
24	20240215	182700	1864772940	16550	16550	16550	16550	0
25	20240215	182600	1864772940	16550	16550	16550	16550	0
26	20240215	182500	1864772940	16550	16550	16550	16550	0
27	20240215	182400	1864772940	16550	16550	16550	16550	0
28	20240215	182300	1864772940	16550	16550	16550	16550	0
29	20240215	182200	1864772940	16550	16550	16550	16550	0
30	20240215	182100	1864772940	16550	16550	16550	16550	0
31	20240215	182000	1864772940	16550	16550	16550	16550	0
32	20240215	181900	1864772940	16550	16550	16550	16550	2789
33	20240215	181800	1864772940	16550	16550	16550	16550	0
34	20240215	181700	1864772940	16550	16550	16550	16550	0
35	20240215	181600	1864772940	16550	16550	16550	16550	0
36	20240215	181500	1864772940	16550	16550	16550	16550	0
37	20240215	181400	1864772940	16550	16550	16550	16550	0
38	20240215	181300	1864772940	16550	16550	16550	16550	0
39	20240215	181200	1864772940	16550	16550	16550	16550	0
40	20240215	181100	1864772940	16550	16550	16550	16550	0
41	20240215	181000	1864772940	16550	16550	16550	16550	0
42	20240215	180900	1864772940	16550	16550	16550	16550	0
43	20240215	180800	1864772940	16550	16550	16550	16550	0
44	20240215	180700	1864772940	16550	16550	16550	16550	0
45	20240215	180600	1864772940	16550	16550	16550	16550	0
46	20240215	180500	1864772940	16550	16550	16550	16550	0
47	20240215	180400	1864772940	16550	16550	16550	16550	0
48	20240215	180300	1864772940	16550	16550	16550	16550	0
49	20240215	180200	1864772940	16550	16550	16550	16550	0
50	20240215	180100	1864772940	16550	16550	16550	16550	0
51	20240215	180000	1864772940	16550	16550	16550	16550	0
52	20240215	175900	1864772940	16550	16550	16550	16550	0
53	20240215	175800	1864772940	16550	16550	16550	16550	0
54	20240215	175700	1864772940	16550	16550	16550	16550	0
55	20240215	175600	1864772940	16550	16550	16550	16550	0
56	20240215	175500	1864772940	16550	16550	16550	16550	0
57	20240215	175400	1864772940	16550	16550	16550	16550	0
58	20240215	175300	1864772940	16550	16550	16550	16550	0
59	20240215	175200	1864772940	16550	16550	16550	16550	0
60	20240215	175100	1864772940	16550	16550	16550	16550	0
61	20240215	175000	1864772940	16550	16550	16550	16550	0
62	20240215	174900	1864772940	16550	16550	16550	16550	2789
63	20240215	174800	1864772940	16550	16550	16550	16550	0
64	20240215	174700	1864772940	16550	16550	16550	16550	0
65	20240215	174600	1864772940	16550	16550	16550	16550	0
66	20240215	174500	1864772940	16550	16550	16550	16550	0
67	20240215	174400	1864772940	16550	16550	16550	16550	0
68	20240215	174300	1864772940	16550	16550	16550	16550	0
69	20240215	174200	1864772940	16550	16550	16550	16550	0
70	20240215	174100	1864772940	16550	16550	16550	16550	0
71	20240215	174000	1864772940	16550	16550	16550	16550	0
72	20240215	173900	1864772940	16550	16550	16550	16550	0
73	20240215	173800	1864772940	16550	16550	16550	16550	0
74	20240215	173700	1864772940	16550	16550	16550	16550	0
75	20240215	173600	1864772940	16550	16550	16550	16550	0
76	20240215	173500	1864772940	16550	16550	16550	16550	0
77	20240215	173400	1864772940	16550	16550	16550	16550	0
78	20240215	173300	1864772940	16550	16550	16550	16550	0
79	20240215	173200	1864772940	16550	16550	16550	16550	0
80	20240215	173100	1864772940	16550	16550	16550	16550	0
81	20240215	173000	1864772940	16550	16550	16550	16550	0
82	20240215	172900	1864772940	16550	16550	16550	16550	0
83	20240215	172800	1864772940	16550	16550	16550	16550	0
84	20240215	172700	1864772940	16550	16550	16550	16550	0
85	20240215	172600	1864772940	16550	16550	16550	16550	0
86	20240215	172500	1864772940	16550	16550	16550	16550	0
87	20240215	172400	1864772940	16550	16550	16550	16550	0
88	20240215	172300	1864772940	16550	16550	16550	16550	0
89	20240215	172200	1864772940	16550	16550	16550	16550	0
90	20240215	172100	1864772940	16550	16550	16550	16550	0
91	20240215	172000	1864772940	16550	16550	16550	16550	0
92	20240215	171900	1864772940	16550	16550	16550	16550	2789
93	20240215	171800	1864772940	16550	16550	16550	16550	0
94	20240215	171700	1864772940	16550	16550	16550	16550	0
95	20240215	171600	1864772940	16550	16550	16550	16550	0
96	20240215	171500	1864772940	16550	16550	16550	16550	0
97	20240215	171400	1864772940	16550	16550	16550	16550	0
98	20240215	171300	1864772940	16550	16550	16550	16550	0
99	20240215	171200	1864772940	16550	16550	16550	16550	0
100	20240215	171100	1864772940	16550	16550	16550	16550	0
101	20240215	171000	1864772940	16550	16550	16550	16550	0
102	20240215	170900	1864772940	16550	16550	16550	16550	0
103	20240215	170800	1864772940	16550	16550	16550	16550	0
104	20240215	170700	1864772940	16550	16550	16550	16550	0
105	20240215	170600	1864772940	16550	16550	16550	16550	0
106	20240215	170500	1864772940	16550	16550	16550	16550	0
107	20240215	170400	1864772940	16550	16550	16550	16550	0
108	20240215	170300	1864772940	16550	16550	16550	16550	0
109	20240215	170200	1864772940	16550	16550	16550	16550	0
110	20240215	170100	1864772940	16550	16550	16550	16550	0
111	20240215	170000	1864772940	16550	16550	16550	16550	0
112	20240215	165900	1864772940	16550	16550	16550	16550	0
113	20240215	165800	1864772940	16550	16550	16550	16550	0
114	20240215	165700	1864772940	16550	16550	16550	16550	0
115	20240215	165600	1864772940	16550	16550	16550	16550	0
116	20240215	165500	1864772940	16550	16550	16550	16550	0
117	20240215	165400	1864772940	16550	16550	16550	16550	0
118	20240215	165300	1864772940	16550	16550	16550	16550	0
119	20240215	165200	1864772940	16550	16550	16550	16550	0
120	20240215	165100	1864772940	16550	16550	16550	16550	0
121	20240215	165000	1864772940	16550	16550	16550	16550	0
122	20240215	164900	1864772940	16550	16550	16550	16550	2789
123	20240215	164800	1864772940	16550	16550	16550	16550	0
124	20240215	164700	1864772940	16550	16550	16550	16550	0
125	20240215	164600	1864772940	16550	16550	16550	16550	0
126	20240215	164500	1864772940	16550	16550	16550	16550	0
127	20240215	164400	1864772940	16550	16550	16550	16550	0
128	20240215	164300	1864772940	16550	16550	16550	16550	0
129	20240215	164200	1864772940	16550	16550	16550	16550	0
130	20240215	164100	1864772940	16550	16550	16550	16550	0
131	20240215	164000	1864772940	16550	16550	16550	16550	0
132	20240215	163900	1864772940	16550	16550	16550	16550	0
133	20240215	163800	1864772940	16550	16550	16550	16550	0
134	20240215	163700	1864772940	16550	16550	16550	16550	0
135	20240215	163600	1864772940	16550	16550	16550	16550	0
136	20240215	163500	1864772940	16550	16550	16550	16550	0
137	20240215	163400	1864772940	16550	16550	16550	16550	0
138	20240215	163300	1864772940	16550	16550	16550	16550	0
139	20240215	163200	1864772940	16550	16550	16550	16550	0
140	20240215	163100	1864772940	16550	16550	16550	16550	0
141	20240215	163000	1864772940	16550	16550	16550	16550	0
142	20240215	162900	1864772940	16550	16550	16550	16550	0
143	20240215	162800	1864772940	16550	16550	16550	16550	0
144	20240215	162700	1864772940	16550	16550	16550	16550	0
145	20240215	162600	1864772940	16550	16550	16550	16550	0
146	20240215	162500	1864772940	16550	16550	16550	16550	0
147	20240215	162400	1864772940	16550	16550	16550	16550	0
148	20240215	162300	1864772940	16550	16550	16550	16550	0
149	20240215	162200	1864772940	16550	16550	16550	16550	0
150	20240215	162100	1864772940	16550	16550	16550	16550	0
151	20240215	162000	1864772940	16550	16550	16550	16550	0
152	20240215	161900	1864772940	16550	16550	16550	16550	2789
153	20240215	161800	1864772940	16550	16550	16550	16550	0
154	20240215	161700	1864772940	16550	16550	16550	16550	0
155	20240215	161600	1864772940	16550	16550	16550	16550	0
156	20240215	161500	1864772940	16550	16550	16550	16550	0
157	20240215	161400	1864772940	16550	16550	16550	16550	0
158	20240215	161300	1864772940	16550	16550	16550	16550	0
159	20240215	161200	1864772940	16550	16550	16550	16550	0
160	20240215	161100	1864772940	16550	16550	16550	16550	0
161	20240215	161000	1864772940	16550	16550	16550	16550	0
162	20240215	160900	1864772940	16550	16550	16550	16550	0
163	20240215	160800	1864772940	16550	16550	16550	16550	0
164	20240215	160700	1864772940	16550	16550	16550	16550	0
165	20240215	160600	1864772940	16550	16550	16550	16550	0
166	20240215	160500	1864772940	16550	16550	16550	16550	0
167	20240215	160400	1864772940	16550	16550	16550	16550	0
168	20240215	160300	1864772940	16550	16550	16550	16550	0
169	20240215	160200	1864772940	16550	16550	16550	16550	0
170	20240215	160100	1864772940	16550	16550	16550	16550	0
171	20240215	160000	1864772940	16550	16550	16550	16550	0
172	20240215	155900	1864772940	16550	16550	16550	16550	0
173	20240215	155800	1864772940	16550	16550	16550	16550	0
174	20240215	155700	1864772940	16550	16550	16550	16550	0
175	20240215	155600	1864772940	16550	16550	16550	16550	0
176	20240215	155500	1864772940	16550	16550	16550	16550	0
177	20240215	155400	1864772940	16550	16550	16550	16550	0
178	20240215	155300	1864772940	16550	16550	16550	16550	0
179	20240215	155200	1864772940	16550	16550	16550	16550	0
180	20240215	155100	1864772940	16550	16550	16550	16550	0
181	20240215	155000	1864772940	16550	16550	16550	16550	0
182	20240215	154900	1864772940	16550	16550	16550	16550	2789
183	20240215	154800	1864772940	16550	16550	16550	16550	0
184	20240215	154700	1864772940	16550	16550	16550	16550	0
185	20240215	154600	1864772940	16550	16550	16550	16550	0
186	20240215	154500	1864772940	16550	16550	16550	16550	0
187	20240215	154400	1864772940	16550	16550	16550	16550	0
188	20240215	154300	1864772940	16550	16550	16550	16550	0
189	20240215	154200	1864772940	16550	16550	16550	16550	0
190	20240215	154100	1864772940	16550	16550	16550	16550	0
191	20240215	154000	1864772940	16550	16550	16550	16550	0
192	20240215	153900	1864772940	16550	16550	16550	16550	0
193	20240215	153800	1864772940	16550	16550	16550	16550	0
194	20240215	153700	1864772940	16550	16550	16550	16550	0
195	20240215	153600	1864772940	16550	16550	16550	16550	0
196	20240215	153500	1864772940	16550	16550	16550	16550	0
197	20240215	153400	1864772940	16550	16550	16550	16550	0
198	20240215	153300	1864772940	16550	16550	16550	16550	0
199	20240215	153200	1864772940	16550	16550	16550	16550	0
200	20240215	153100	1864772940	16550	16550	16550	16550	0
201	20240215	153000	1864772940	16550	16550	16550	16550	2789
202	20240215	152900	1818614990	16550	16550	16550	16550	0
203	20240215	152800	1818614990	16550	16550	16550	16550	0
204	20240215	152700	1818614990	16550	16550	16550	16550	0
205	20240215	152600	1818614990	16550	16550	16550	16550	0
206	20240215	152500	1818614990	16550	16550	16550	16550	0
207	20240215	152400	1818614990	16550	16550	16550	16550	0
208	20240215	152300	1818614990	16550	16550	16550	16550	0
209	20240215	152200	1818614990	16550	16550	16550	16550	0
210	20240215	152100	1818614990	16550	16550	16550	16550	0
211	20240215	152000	1818614990	16550	16550	16550	16550	0
212	20240215	151900	1818614990	16550	16580	16610	16470	1741
213	20240215	151800	1789861990	16500	16570	16580	16500	6706
214	20240215	151700	1678994980	16570	16570	16570	16560	336
215	20240215	151600	1673428960	16570	16570	16570	16560	984
216	20240215	151500	1657132960	16560	16580	16580	16560	545
217	20240215	151400	1648103080	16590	16580	16590	16570	804
218	20240215	151300	1634779380	16590	16580	16590	16580	62
219	20240215	151200	1633751400	16580	16580	16580	16570	308
220	20240215	151100	1628646330	16580	16580	16580	16580	365
221	20240215	151000	1622594630	16580	16580	16580	16580	43
222	20240215	150900	1621881690	16580	16580	16580	16580	81
223	20240215	150800	1620538710	16590	16600	16600	16590	222
224	20240215	150700	1616855610	16610	16590	16610	16590	60
225	20240215	150600	1615859610	16590	16590	16590	16580	181
226	20240215	150500	1612856830	16590	16590	16590	16590	0
227	20240215	150400	1612856830	16590	16590	16590	16590	134
228	20240215	150300	1610633770	16590	16590	16590	16590	1
229	20240215	150200	1610617180	16590	16590	16590	16590	39
230	20240215	150100	1609970170	16590	16600	16600	16590	691
231	20240215	150000	1598505410	16600	16600	16600	16600	167
232	20240215	145900	1595733210	16600	16600	16600	16600	48
233	20240215	145800	1594936410	16610	16600	16610	16600	109
234	20240215	145700	1593126560	16600	16600	16600	16590	215
235	20240215	145600	1589558060	16600	16610	16610	16600	47
236	20240215	145500	1588777690	16590	16610	16610	16590	94
237	20240215	145400	1587217890	16610	16600	16610	16600	122
238	20240215	145300	1585192220	16600	16600	16600	16600	79
239	20240215	145200	1583880820	16600	16600	16610	16600	600
240	20240215	145100	1573920620	16610	16620	16620	16610	40
241	20240215	145000	1573256020	16600	16600	16600	16600	75
242	20240215	144900	1572011020	16600	16620	16620	16600	1041
243	20240215	144800	1554725960	16620	16610	16620	16610	116
244	20240215	144700	1552799190	16620	16620	16620	16620	60
245	20240215	144600	1551801990	16620	16620	16620	16610	264
246	20240215	144500	1547416610	16620	16620	16620	16620	6
247	20240215	144400	1547316890	16620	16620	16620	16620	124
248	20240215	144300	1545256010	16610	16620	16620	16610	25
249	20240215	144200	1544840750	16610	16610	16610	16610	125
250	20240215	144100	1542764500	16620	16610	16620	16610	159
251	20240215	144000	1540123480	16600	16600	16610	16600	12
252	20240215	143900	1539924270	16600	16610	16610	16600	51
253	20240215	143800	1539077180	16610	16590	16610	16590	30
254	20240215	143700	1538579190	16600	16600	16600	16600	48
255	20240215	143600	1537782390	16600	16600	16600	16600	50
256	20240215	143500	1536952390	16600	16600	16600	16600	95
257	20240215	143400	1535375390	16600	16610	16610	16590	1606
258	20240215	143300	1508722090	16610	16610	16610	16610	82
259	20240215	143200	1507360070	16610	16610	16610	16610	0
260	20240215	143100	1507360070	16610	16610	16610	16610	28
261	20240215	143000	1506894990	16620	16620	16620	16620	110
262	20240215	142900	1505066790	16600	16600	16610	16600	309
263	20240215	142800	1499937380	16600	16600	16600	16600	271
264	20240215	142700	1495438780	16600	16610	16610	16600	437
265	20240215	142600	1488183470	16600	16610	16610	16600	183
266	20240215	142500	1485145520	16610	16610	16620	16610	283
267	20240215	142400	1480444880	16620	16620	16620	16620	58
268	20240215	142300	1479480920	16620	16620	16620	16610	75
269	20240215	142200	1478234430	16620	16620	16620	16600	798
270	20240215	142100	1464978200	16610	16610	16610	16610	442
271	20240215	142000	1457636580	16610	16610	16610	16600	130
272	20240215	141900	1455477300	16610	16630	16630	16610	2225
273	20240215	141800	1418510530	16630	16640	16640	16630	125
274	20240215	141700	1416431480	16640	16640	16640	16640	134
275	20240215	141600	1414201720	16640	16650	16650	16640	523
276	20240215	141500	1405496990	16650	16660	16660	16650	141
277	20240215	141400	1403149040	16650	16650	16660	16640	317
278	20240215	141300	1397871230	16650	16670	16670	16650	314
279	20240215	141200	1392639720	16670	16690	16690	16670	197
280	20240215	141100	1389353790	16690	16680	16690	16680	4
281	20240215	141000	1389287060	16690	16700	16700	16690	30
282	20240215	140900	1388786300	16700	16680	16700	16680	19
283	20240215	140800	1388469290	16690	16720	16720	16690	385
284	20240215	140700	1382033910	16720	16700	16720	16700	10
285	20240215	140600	1381866850	16730	16730	16730	16730	1
286	20240215	140500	1381850120	16700	16690	16700	16690	288
287	20240215	140400	1377041250	16690	16690	16690	16690	3
288	20240215	140300	1376991180	16680	16680	16680	16680	56
289	20240215	140200	1376057100	16680	16680	16680	16680	90
290	20240215	140100	1374555900	16670	16670	16670	16670	347
291	20240215	140000	1368771410	16670	16660	16670	16660	31
292	20240215	135900	1368254940	16660	16660	16660	16660	75
293	20240215	135800	1367005440	16660	16660	16670	16660	10
294	20240215	135700	1366838820	16660	16650	16660	16650	106
295	20240215	135600	1365073910	16660	16660	16660	16660	12
296	20240215	135500	1364873990	16640	16640	16640	16640	81
297	20240215	135400	1363526150	16640	16630	16640	16630	101
298	20240215	135300	1361845520	16640	16640	16640	16640	6
299	20240215	135200	1361745680	16640	16640	16640	16640	38
300	20240215	135100	1361113360	16640	16640	16640	16640	0
301	20240215	135000	1361113360	16640	16660	16660	16640	638
302	20240215	134900	1350496490	16670	16670	16670	16670	10
303	20240215	134800	1350329790	16670	16670	16670	16670	100
304	20240215	134700	1348662790	16660	16660	16660	16660	160
305	20240215	134600	1345997190	16660	16660	16660	16660	84
306	20240215	134500	1344597750	16660	16660	16660	16660	0
307	20240215	134400	1344597750	16660	16660	16660	16660	10
308	20240215	134300	1344431150	16670	16650	16670	16630	152
309	20240215	134200	1341901940	16650	16640	16650	16640	27
310	20240215	134100	1341452460	16650	16650	16650	16650	76
311	20240215	134000	1340187060	16640	16640	16640	16640	133
312	20240215	133900	1337973940	16630	16640	16640	16630	65
313	20240215	133800	1336892440	16610	16610	16610	16610	208
314	20240215	133700	1333437560	16610	16630	16630	16610	1530
315	20240215	133600	1308017840	16630	16630	16630	16630	177
316	20240215	133500	1305074330	16640	16640	16640	16640	75
317	20240215	133400	1303826330	16640	16640	16640	16640	1
318	20240215	133300	1303809690	16640	16650	16650	16640	16
319	20240215	133200	1303543440	16650	16650	16650	16650	36
320	20240215	133100	1302944040	16650	16650	16650	16650	10
321	20240215	133000	1302777540	16650	16660	16660	16650	75
322	20240215	132900	1301528720	16650	16650	16650	16650	66
323	20240215	132800	1300429820	16620	16620	16620	16620	125
324	20240215	132700	1298352320	16620	16620	16620	16620	485
325	20240215	132600	1290291620	16620	16630	16630	16620	185
326	20240215	132500	1287216320	16620	16630	16630	16620	295
327	20240215	132400	1282313040	16670	16670	16670	16630	1358
328	20240215	132300	1259700430	16660	16660	16660	16660	55
329	20240215	132200	1258784130	16660	16660	16680	16660	112
330	20240215	132100	1256917470	16680	16660	16680	16660	318
331	20240215	132000	1251618990	16660	16660	16680	16660	136
332	20240215	131900	1249351910	16660	16650	16670	16650	192
333	20240215	131800	1246152620	16660	16670	16670	16660	327
334	20240215	131700	1240704750	16670	16680	16680	16660	112
335	20240215	131600	1238837640	16650	16660	16670	16650	231
336	20240215	131500	1234990070	16660	16670	16670	16650	1146
337	20240215	131400	1215899350	16670	16670	16670	16670	54
338	20240215	131300	1214999170	16670	16680	16680	16660	461
339	20240215	131200	1207314640	16670	16670	16670	16670	54
340	20240215	131100	1206414460	16670	16720	16720	16670	2625
341	20240215	131000	1162571150	16720	16750	16750	16720	798
342	20240215	130900	1149213710	16760	16760	16760	16760	15
343	20240215	130800	1148962310	16760	16760	16760	16760	5
344	20240215	130700	1148878510	16770	16770	16770	16770	2
345	20240215	130600	1148844970	16770	16750	16770	16750	205
346	20240215	130500	1145411200	16750	16760	16760	16750	571
347	20240215	130400	1135844370	16770	16770	16770	16770	133
348	20240215	130300	1133613960	16770	16770	16770	16770	0
349	20240215	130200	1133613960	16770	16780	16780	16770	43
350	20240215	130100	1132892810	16780	16780	16780	16780	11
351	20240215	130000	1132708230	16780	16780	16780	16780	112
352	20240215	125900	1130828870	16780	16780	16780	16780	30
353	20240215	125800	1130325470	16790	16790	16790	16790	1
354	20240215	125700	1130308680	16790	16790	16790	16790	61
355	20240215	125600	1129284490	16780	16780	16780	16780	15
356	20240215	125500	1129032790	16730	16750	16750	16730	1135
357	20240215	125400	1110039550	16740	16770	16790	16740	1240
358	20240215	125300	1089274590	16770	16770	16770	16770	75
359	20240215	125200	1088016840	16770	16790	16790	16760	1411
360	20240215	125100	1064344730	16800	16800	16800	16800	105
361	20240215	125000	1062580730	16800	16800	16800	16800	48
362	20240215	124900	1061774330	16800	16800	16800	16800	63
363	20240215	124800	1060715930	16810	16810	16810	16800	47
364	20240215	124700	1059926060	16810	16810	16810	16800	94
365	20240215	124600	1058346260	16810	16810	16810	16810	58
366	20240215	124500	1057371280	16810	16810	16810	16810	34
367	20240215	124400	1056799740	16810	16810	16810	16810	8
368	20240215	124300	1056665260	16810	16800	16810	16800	60
369	20240215	124200	1055656690	16800	16800	16810	16800	96
370	20240215	124100	1054043690	16800	16800	16810	16800	130
371	20240215	124000	1051859390	16810	16810	16810	16800	94
372	20240215	123900	1050279480	16810	16800	16810	16800	108
373	20240215	123800	1048464010	16810	16810	16810	16810	0
374	20240215	123700	1048464010	16810	16810	16810	16800	139
375	20240215	123600	1046128540	16810	16810	16810	16800	483
376	20240215	123500	1038011930	16830	16810	16830	16810	53
377	20240215	123400	1037120940	16810	16820	16820	16810	187
378	20240215	123300	1033976940	16820	16840	16840	16820	665
379	20240215	123200	1022787470	16830	16830	16840	16830	95
380	20240215	123100	1021188560	16830	16830	16830	16830	53
381	20240215	123000	1020296570	16830	16830	16830	16830	23
382	20240215	122900	1019909480	16830	16830	16830	16830	76
383	20240215	122800	1018630400	16830	16840	16840	16830	12
384	20240215	122700	1018428430	16840	16830	16840	16820	118
385	20240215	122600	1016442480	16840	16840	16840	16840	1
386	20240215	122500	1016425640	16830	16830	16830	16830	80
387	20240215	122400	1015079240	16830	16810	16830	16800	170
388	20240215	122300	1012219000	16830	16830	16830	16830	1
389	20240215	122200	1012202170	16830	16830	16830	16830	10
390	20240215	122100	1012033870	16830	16830	16830	16830	10
391	20240215	122000	1011865570	16830	16830	16830	16830	13
392	20240215	121900	1011646780	16840	16800	16840	16800	38
393	20240215	121800	1011008300	16800	16810	16810	16800	210
394	20240215	121700	1007479990	16820	16820	16820	16820	86
395	20240215	121600	1006033470	16800	16800	16800	16800	0
396	20240215	121500	1006033470	16800	16820	16820	16800	76
397	20240215	121400	1004756100	16800	16810	16810	16800	16
398	20240215	121300	1004487250	16800	16850	16850	16790	1486
399	20240215	121200	979519170	16830	16810	16830	16810	230
400	20240215	121100	975649380	16810	16830	16830	16810	262
401	20240215	121000	971241890	16800	16870	16870	16800	6759
402	20240215	120900	857530050	16880	16880	16880	16880	3
403	20240215	120800	857479410	16870	16870	16870	16870	11
404	20240215	120700	857293840	16870	16890	16890	16870	171
405	20240215	120600	854408990	16870	16870	16870	16870	76
406	20240215	120500	853126870	16870	16900	16900	16870	4
407	20240215	120400	853059330	16900	16900	16900	16900	1
408	20240215	120300	853042430	16900	16860	16900	16860	6
409	20240215	120200	852941230	16860	16860	16860	16860	76
410	20240215	120100	851659870	16860	16890	16890	16860	755
411	20240215	120000	838928020	16890	16890	16890	16880	403
412	20240215	115900	832122330	16890	16900	16900	16890	189
413	20240215	115800	828929640	16880	16910	16910	16880	800
414	20240215	115700	815410140	16920	16920	16920	16920	58
415	20240215	115600	814428780	16930	16950	16950	16930	19
416	20240215	115500	814106960	16960	16950	16960	16950	5
417	20240215	115400	814022170	16960	16960	16960	16960	3
418	20240215	115300	813971290	16970	16970	16970	16970	0
419	20240215	115200	813971290	16970	16970	16970	16970	1
420	20240215	115100	813954320	16970	16970	16970	16970	0
421	20240215	115000	813954320	16970	16970	16970	16970	0
422	20240215	114900	813954320	16970	16960	16970	16900	1570
423	20240215	114800	787363030	16970	16970	16970	16970	5
424	20240215	114700	787278180	16970	16980	16980	16970	762
425	20240215	114600	774346340	16990	16990	17020	16990	432
426	20240215	114500	766995140	16990	16980	16990	16970	137
427	20240215	114400	764668880	16980	16990	16990	16980	128
428	20240215	114300	762494740	16980	16980	16980	16980	150
429	20240215	114200	759947740	16990	16990	16990	16990	1255
430	20240215	114100	738625290	16990	17000	17010	16990	317
431	20240215	114000	733236890	17000	17020	17020	17000	126
432	20240215	113900	731094650	17020	17020	17020	17010	56
433	20240215	113800	730142060	17010	17010	17010	17010	130
434	20240215	113700	727930760	17010	17010	17010	17010	0
435	20240215	113600	727930760	17010	17010	17010	17010	1
436	20240215	113500	727913750	16990	16990	16990	16990	228
437	20240215	113400	724040030	16970	16970	16970	16970	1
438	20240215	113300	724023060	16990	16990	16990	16990	1
439	20240215	113200	724006070	16970	16970	16970	16970	0
440	20240215	113100	724006070	16970	16990	16990	16970	63
441	20240215	113000	722935760	16990	17000	17000	16960	490
442	20240215	112900	714605900	17000	16960	17000	16960	28
443	20240215	112800	714130980	16960	16960	17020	16950	489
444	20240215	112700	705840350	17020	16960	17020	16950	2511
445	20240215	112600	663277720	17000	17000	17030	16950	4088
446	20240215	112500	593953250	17030	17030	17030	17030	1
447	20240215	112400	593936220	17030	17020	17030	17000	309
448	20240215	112300	588682550	17020	17030	17030	17020	94
449	20240215	112200	587082650	17050	17020	17050	17020	20
450	20240215	112100	586742220	17020	17020	17020	17020	61
451	20240215	112000	585704000	17020	17020	17020	17010	98
452	20240215	111900	584036210	17020	17020	17020	17020	18
453	20240215	111800	583729850	17070	17020	17070	17000	492
454	20240215	111700	575359130	17020	17080	17080	17020	2
455	20240215	111600	575325030	17020	17020	17020	17020	240
456	20240215	111500	571240230	17080	17080	17080	17080	0
457	20240215	111400	571240230	17080	17080	17080	17080	0
458	20240215	111300	571240230	17080	17080	17080	17080	0
459	20240215	111200	571240230	17080	17080	17080	17080	144
460	20240215	111100	568780710	17080	17030	17080	17030	3
461	20240215	111000	568729520	17030	17030	17030	17030	342
462	20240215	110900	562905260	17030	17030	17030	17030	61
463	20240215	110800	561866430	17030	17030	17080	17030	613
464	20240215	110700	551426940	17030	17030	17050	17030	317
465	20240215	110600	546028330	17030	17060	17060	17030	274
466	20240215	110500	541361500	17080	17080	17080	17080	3
467	20240215	110400	541310260	17080	17080	17080	17080	0
468	20240215	110300	541310260	17080	17030	17080	17030	74
469	20240215	110200	540049990	17030	17030	17030	17030	148
470	20240215	110100	537529550	17080	17080	17080	17080	14
471	20240215	110000	537290430	17080	17060	17080	17040	564
472	20240215	105900	527676930	17060	17030	17060	17030	224
473	20240215	105800	523862180	17030	17030	17030	17030	10
474	20240215	105700	523691880	17030	17020	17030	17020	22
475	20240215	105600	523317400	17030	17020	17030	17020	6
476	20240215	105500	523215270	17030	17030	17030	17020	123
477	20240215	105400	521121620	17030	17030	17030	17030	14
478	20240215	105300	520883200	17020	17050	17050	16990	2801
479	20240215	105200	473225400	17150	17150	17150	17150	10
480	20240215	105100	473053900	17160	17070	17160	17070	150
481	20240215	105000	470492980	17070	17040	17070	17040	301
482	20240215	104900	465363910	17080	17070	17080	17040	1588
483	20240215	104800	438297600	17080	17080	17080	17080	10
484	20240215	104700	438126800	17080	17080	17080	17080	41
485	20240215	104600	437426520	17080	17080	17080	17080	1
486	20240215	104500	437409440	17160	17160	17160	17160	0
487	20240215	104400	437409440	17160	17080	17160	17080	182
488	20240215	104300	434297200	17080	17080	17080	17080	76
489	20240215	104200	432999120	17080	17080	17080	17080	3
490	20240215	104100	432947880	17090	17100	17100	17090	63
491	20240215	104000	431871130	17100	17100	17100	17100	24
492	20240215	103900	431460730	17100	17100	17100	17100	0
493	20240215	103800	431460730	17100	17100	17100	17100	28
494	20240215	103700	430981930	17100	17100	17100	17100	45
495	20240215	103600	430212430	17100	17100	17100	17100	0
496	20240215	103500	430212430	17100	17090	17100	17090	87
497	20240215	103400	428724840	17100	17150	17150	17100	1549
498	20240215	103300	402211220	17160	17160	17160	17160	30
499	20240215	103200	401696420	17160	17160	17160	17130	201
500	20240215	103100	398251420	17160	17160	17160	17160	30
501	20240215	103000	397736620	17160	17170	17170	17160	32
502	20240215	102900	397187490	17170	17170	17170	17170	0
503	20240215	102800	397187490	17170	17190	17190	17170	158
504	20240215	102700	394473470	17180	17180	17180	17180	0
505	20240215	102600	394473470	17180	17180	17180	17180	1
506	20240215	102500	394456290	17220	17220	17220	17220	1
507	20240215	102400	394439070	17220	17220	17220	17220	1
508	20240215	102300	394421850	17230	17190	17250	17170	323
509	20240215	102200	388868690	17200	17250	17260	17200	237
510	20240215	102100	384790120	17260	17260	17270	17260	4
511	20240215	102000	384721060	17260	17300	17300	17260	64
512	20240215	101900	383615640	17300	17270	17300	17270	69
513	20240215	101800	382423640	17260	17260	17260	17260	1001
514	20240215	101700	365146380	17260	17210	17260	17210	8
515	20240215	101600	365008600	17220	17250	17260	17220	1035
516	20240215	101500	347154840	17250	17250	17250	17250	0
517	20240215	101400	347154840	17250	17250	17250	17250	288
518	20240215	101300	342186840	17250	17250	17250	17250	0
519	20240215	101200	342186840	17250	17250	17250	17240	112
520	20240215	101100	340255670	17250	17210	17250	17210	505
521	20240215	101000	331552000	17230	17220	17230	17220	219
522	20240215	100900	327780550	17220	17220	17220	17180	64
523	20240215	100800	326680830	17220	17180	17220	17170	568
524	20240215	100700	316926520	17160	17160	17170	17120	122
525	20240215	100600	314836600	17180	17180	17180	17180	6
526	20240215	100500	314733520	17180	17090	17180	17090	71
527	20240215	100400	313515290	17180	17130	17180	17130	412
528	20240215	100300	306455280	17130	17050	17130	17040	1266
529	20240215	100200	284825380	17040	17040	17040	17040	0
530	20240215	100100	284825380	17040	17040	17040	17040	76
531	20240215	100000	283530340	17030	17050	17050	17030	113
532	20240215	095900	281604460	17070	17050	17070	17050	77
533	20240215	095800	280291590	17050	17050	17070	17050	38
534	20240215	095700	279643110	17050	17040	17050	17020	785
535	20240215	095600	266273070	17040	17080	17080	17040	137
536	20240215	095500	263936980	17080	17070	17080	17060	293
537	20240215	095400	258932860	17070	17050	17070	17050	16
538	20240215	095300	258659840	17030	17040	17040	17030	76
539	20240215	095200	257365280	17020	17050	17050	17020	283
540	20240215	095100	252545190	17050	17050	17050	17050	260
541	20240215	095000	248112190	17050	17070	17070	17050	135
542	20240215	094900	245810050	17070	17100	17100	17070	389
543	20240215	094800	239166040	17100	17130	17130	17100	90
544	20240215	094700	237626890	17180	17110	17230	17100	902
545	20240215	094600	222202180	17100	17240	17240	17100	2489
546	20240215	094500	179559920	17240	17240	17240	17240	0
547	20240215	094400	179559920	17240	17240	17240	17240	2
548	20240215	094300	179525440	17240	17240	17240	17240	1
549	20240215	094200	179508200	17140	17240	17240	17140	12
550	20240215	094100	179302320	17240	17240	17240	17240	14
551	20240215	094000	179060960	17130	17140	17140	17130	146
552	20240215	093900	176559180	17130	17140	17140	17130	105
553	20240215	093800	174759900	17150	17180	17180	17150	106
554	20240215	093700	172941280	17250	17250	17250	17250	0
555	20240215	093600	172941280	17250	17210	17250	17180	456
556	20240215	093500	165105240	17250	17250	17250	17250	54
557	20240215	093400	164173740	17250	17180	17250	17180	205
558	20240215	093300	160651500	17180	17180	17180	17180	3
559	20240215	093200	160599960	17180	17140	17180	17140	226
560	20240215	093100	156722660	17130	17110	17150	17110	877
561	20240215	093000	141714150	17110	17110	17120	17100	1314
562	20240215	092900	119233020	17120	17150	17150	17100	832
563	20240215	092800	105000870	17150	17160	17160	17130	61
564	20240215	092700	103954760	17180	17170	17180	17130	164
565	20240215	092600	101141670	17180	17180	17180	17180	47
566	20240215	092500	100334210	17240	17200	17240	17170	350
567	20240215	092400	94321080	17250	17240	17250	17190	230
568	20240215	092300	90364370	17250	17280	17280	17220	62
569	20240215	092200	89296600	17220	17200	17220	17200	101
570	20240215	092100	87559380	17200	17190	17200	17180	297
571	20240215	092000	82452970	17190	17230	17230	17190	867
572	20240215	091900	67542170	17210	17220	17220	17210	71
573	20240215	091800	66320050	17220	17220	17220	17220	136
574	20240215	091700	63978130	17220	17250	17250	17220	252
575	20240215	091600	59635800	17290	17290	17290	17290	1
576	20240215	091500	59618510	17290	17270	17290	17230	251
577	20240215	091400	55289710	17290	17280	17290	17280	4
578	20240215	091300	55220580	17280	17270	17280	17270	2
579	20240215	091200	55186030	17240	17230	17240	17230	3
580	20240215	091100	55134330	17250	17250	17250	17220	311
581	20240215	091000	49771850	17260	17260	17290	17260	56
582	20240215	090900	48805230	17270	17310	17320	17270	144
583	20240215	090800	46313650	17320	17320	17320	17320	2
584	20240215	090700	46279010	17340	17240	17340	17240	44
585	20240215	090600	45520010	17240	17250	17250	17240	125
586	20240215	090500	43364970	17340	17260	17360	17240	485
587	20240215	090400	34994850	17370	17360	17370	17250	314
588	20240215	090300	29571270	17260	17280	17280	17260	13
589	20240215	090200	29346830	17250	17300	17410	17250	347
590	20240215	090100	23348800	17290	17400	17400	17290	507
591	20240215	090000	14545150	17400	17350	17450	17350	832