KissMeData/007700/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	184900	288889730	16670	16670	16670	16670	759
3	20240228	184800	288889730	16670	16670	16670	16670	0
4	20240228	184700	288889730	16670	16670	16670	16670	0
5	20240228	184600	288889730	16670	16670	16670	16670	0
6	20240228	184500	288889730	16670	16670	16670	16670	0
7	20240228	184400	288889730	16670	16670	16670	16670	0
8	20240228	184300	288889730	16670	16670	16670	16670	0
9	20240228	184200	288889730	16670	16670	16670	16670	0
10	20240228	184100	288889730	16670	16670	16670	16670	0
11	20240228	184000	288889730	16670	16670	16670	16670	0
12	20240228	183900	288889730	16670	16670	16670	16670	0
13	20240228	183800	288889730	16670	16670	16670	16670	0
14	20240228	183700	288889730	16670	16670	16670	16670	0
15	20240228	183600	288889730	16670	16670	16670	16670	0
16	20240228	183500	288889730	16670	16670	16670	16670	0
17	20240228	183400	288889730	16670	16670	16670	16670	0
18	20240228	183300	288889730	16670	16670	16670	16670	0
19	20240228	183200	288889730	16670	16670	16670	16670	0
20	20240228	183100	288889730	16670	16670	16670	16670	0
21	20240228	183000	288889730	16670	16670	16670	16670	0
22	20240228	182900	288889730	16670	16670	16670	16670	0
23	20240228	182800	288889730	16670	16670	16670	16670	0
24	20240228	182700	288889730	16670	16670	16670	16670	0
25	20240228	182600	288889730	16670	16670	16670	16670	0
26	20240228	182500	288889730	16670	16670	16670	16670	0
27	20240228	182400	288889730	16670	16670	16670	16670	0
28	20240228	182300	288889730	16670	16670	16670	16670	0
29	20240228	182200	288889730	16670	16670	16670	16670	0
30	20240228	182100	288889730	16670	16670	16670	16670	0
31	20240228	182000	288889730	16670	16670	16670	16670	0
32	20240228	181900	288889730	16670	16670	16670	16670	759
33	20240228	181800	288889730	16670	16670	16670	16670	0
34	20240228	181700	288889730	16670	16670	16670	16670	0
35	20240228	181600	288889730	16670	16670	16670	16670	0
36	20240228	181500	288889730	16670	16670	16670	16670	0
37	20240228	181400	288889730	16670	16670	16670	16670	0
38	20240228	181300	288889730	16670	16670	16670	16670	0
39	20240228	181200	288889730	16670	16670	16670	16670	0
40	20240228	181100	288889730	16670	16670	16670	16670	0
41	20240228	181000	288889730	16670	16670	16670	16670	0
42	20240228	180900	288889730	16670	16670	16670	16670	0
43	20240228	180800	288889730	16670	16670	16670	16670	0
44	20240228	180700	288889730	16670	16670	16670	16670	0
45	20240228	180600	288889730	16670	16670	16670	16670	0
46	20240228	180500	288889730	16670	16670	16670	16670	0
47	20240228	180400	288889730	16670	16670	16670	16670	0
48	20240228	180300	288889730	16670	16670	16670	16670	0
49	20240228	180200	288889730	16670	16670	16670	16670	0
50	20240228	180100	288889730	16670	16670	16670	16670	0
51	20240228	180000	288889730	16670	16670	16670	16670	0
52	20240228	175900	288889730	16670	16670	16670	16670	0
53	20240228	175800	288889730	16670	16670	16670	16670	0
54	20240228	175700	288889730	16670	16670	16670	16670	0
55	20240228	175600	288889730	16670	16670	16670	16670	0
56	20240228	175500	288889730	16670	16670	16670	16670	0
57	20240228	175400	288889730	16670	16670	16670	16670	0
58	20240228	175300	288889730	16670	16670	16670	16670	0
59	20240228	175200	288889730	16670	16670	16670	16670	0
60	20240228	175100	288889730	16670	16670	16670	16670	0
61	20240228	175000	288889730	16670	16670	16670	16670	0
62	20240228	174900	288889730	16670	16670	16670	16670	759
63	20240228	174800	288889730	16670	16670	16670	16670	0
64	20240228	174700	288889730	16670	16670	16670	16670	0
65	20240228	174600	288889730	16670	16670	16670	16670	0
66	20240228	174500	288889730	16670	16670	16670	16670	0
67	20240228	174400	288889730	16670	16670	16670	16670	0
68	20240228	174300	288889730	16670	16670	16670	16670	0
69	20240228	174200	288889730	16670	16670	16670	16670	0
70	20240228	174100	288889730	16670	16670	16670	16670	0
71	20240228	174000	288889730	16670	16670	16670	16670	0
72	20240228	173900	288889730	16670	16670	16670	16670	0
73	20240228	173800	288889730	16670	16670	16670	16670	0
74	20240228	173700	288889730	16670	16670	16670	16670	0
75	20240228	173600	288889730	16670	16670	16670	16670	0
76	20240228	173500	288889730	16670	16670	16670	16670	0
77	20240228	173400	288889730	16670	16670	16670	16670	0
78	20240228	173300	288889730	16670	16670	16670	16670	0
79	20240228	173200	288889730	16670	16670	16670	16670	0
80	20240228	173100	288889730	16670	16670	16670	16670	0
81	20240228	173000	288889730	16670	16670	16670	16670	0
82	20240228	172900	288889730	16670	16670	16670	16670	0
83	20240228	172800	288889730	16670	16670	16670	16670	0
84	20240228	172700	288889730	16670	16670	16670	16670	0
85	20240228	172600	288889730	16670	16670	16670	16670	0
86	20240228	172500	288889730	16670	16670	16670	16670	0
87	20240228	172400	288889730	16670	16670	16670	16670	0
88	20240228	172300	288889730	16670	16670	16670	16670	0
89	20240228	172200	288889730	16670	16670	16670	16670	0
90	20240228	172100	288889730	16670	16670	16670	16670	0
91	20240228	172000	288889730	16670	16670	16670	16670	0
92	20240228	171900	288889730	16670	16670	16670	16670	759
93	20240228	171800	288889730	16670	16670	16670	16670	0
94	20240228	171700	288889730	16670	16670	16670	16670	0
95	20240228	171600	288889730	16670	16670	16670	16670	0
96	20240228	171500	288889730	16670	16670	16670	16670	0
97	20240228	171400	288889730	16670	16670	16670	16670	0
98	20240228	171300	288889730	16670	16670	16670	16670	0
99	20240228	171200	288889730	16670	16670	16670	16670	0
100	20240228	171100	288889730	16670	16670	16670	16670	0
101	20240228	171000	288889730	16670	16670	16670	16670	0
102	20240228	170900	288889730	16670	16670	16670	16670	0
103	20240228	170800	288889730	16670	16670	16670	16670	0
104	20240228	170700	288889730	16670	16670	16670	16670	0
105	20240228	170600	288889730	16670	16670	16670	16670	0
106	20240228	170500	288889730	16670	16670	16670	16670	0
107	20240228	170400	288889730	16670	16670	16670	16670	0
108	20240228	170300	288889730	16670	16670	16670	16670	0
109	20240228	170200	288889730	16670	16670	16670	16670	0
110	20240228	170100	288889730	16670	16670	16670	16670	0
111	20240228	170000	288889730	16670	16670	16670	16670	0
112	20240228	165900	288889730	16670	16670	16670	16670	0
113	20240228	165800	288889730	16670	16670	16670	16670	0
114	20240228	165700	288889730	16670	16670	16670	16670	0
115	20240228	165600	288889730	16670	16670	16670	16670	0
116	20240228	165500	288889730	16670	16670	16670	16670	0
117	20240228	165400	288889730	16670	16670	16670	16670	0
118	20240228	165300	288889730	16670	16670	16670	16670	0
119	20240228	165200	288889730	16670	16670	16670	16670	0
120	20240228	165100	288889730	16670	16670	16670	16670	0
121	20240228	165000	288889730	16670	16670	16670	16670	0
122	20240228	164900	288889730	16670	16670	16670	16670	759
123	20240228	164800	288889730	16670	16670	16670	16670	0
124	20240228	164700	288889730	16670	16670	16670	16670	0
125	20240228	164600	288889730	16670	16670	16670	16670	0
126	20240228	164500	288889730	16670	16670	16670	16670	0
127	20240228	164400	288889730	16670	16670	16670	16670	0
128	20240228	164300	288889730	16670	16670	16670	16670	0
129	20240228	164200	288889730	16670	16670	16670	16670	0
130	20240228	164100	288889730	16670	16670	16670	16670	0
131	20240228	164000	288889730	16670	16670	16670	16670	0
132	20240228	163900	288889730	16670	16670	16670	16670	0
133	20240228	163800	288889730	16670	16670	16670	16670	0
134	20240228	163700	288889730	16670	16670	16670	16670	0
135	20240228	163600	288889730	16670	16670	16670	16670	0
136	20240228	163500	288889730	16670	16670	16670	16670	0
137	20240228	163400	288889730	16670	16670	16670	16670	0
138	20240228	163300	288889730	16670	16670	16670	16670	0
139	20240228	163200	288889730	16670	16670	16670	16670	0
140	20240228	163100	288889730	16670	16670	16670	16670	0
141	20240228	163000	288889730	16670	16670	16670	16670	0
142	20240228	162900	288889730	16670	16670	16670	16670	0
143	20240228	162800	288889730	16670	16670	16670	16670	0
144	20240228	162700	288889730	16670	16670	16670	16670	0
145	20240228	162600	288889730	16670	16670	16670	16670	0
146	20240228	162500	288889730	16670	16670	16670	16670	0
147	20240228	162400	288889730	16670	16670	16670	16670	0
148	20240228	162300	288889730	16670	16670	16670	16670	0
149	20240228	162200	288889730	16670	16670	16670	16670	0
150	20240228	162100	288889730	16670	16670	16670	16670	0
151	20240228	162000	288889730	16670	16670	16670	16670	0
152	20240228	161900	288889730	16670	16670	16670	16670	759
153	20240228	161800	288889730	16670	16670	16670	16670	0
154	20240228	161700	288889730	16670	16670	16670	16670	0
155	20240228	161600	288889730	16670	16670	16670	16670	0
156	20240228	161500	288889730	16670	16670	16670	16670	0
157	20240228	161400	288889730	16670	16670	16670	16670	0
158	20240228	161300	288889730	16670	16670	16670	16670	0
159	20240228	161200	288889730	16670	16670	16670	16670	0
160	20240228	161100	288889730	16670	16670	16670	16670	0
161	20240228	161000	288889730	16670	16670	16670	16670	0
162	20240228	160900	288889730	16670	16670	16670	16670	0
163	20240228	160800	288889730	16670	16670	16670	16670	0
164	20240228	160700	288889730	16670	16670	16670	16670	0
165	20240228	160600	288889730	16670	16670	16670	16670	0
166	20240228	160500	288889730	16670	16670	16670	16670	0
167	20240228	160400	288889730	16670	16670	16670	16670	0
168	20240228	160300	288889730	16670	16670	16670	16670	0
169	20240228	160200	288889730	16670	16670	16670	16670	0
170	20240228	160100	288889730	16670	16670	16670	16670	0
171	20240228	160000	288889730	16670	16670	16670	16670	0
172	20240228	155900	288889730	16670	16670	16670	16670	0
173	20240228	155800	288889730	16670	16670	16670	16670	0
174	20240228	155700	288889730	16670	16670	16670	16670	0
175	20240228	155600	288889730	16670	16670	16670	16670	0
176	20240228	155500	288889730	16670	16670	16670	16670	0
177	20240228	155400	288889730	16670	16670	16670	16670	0
178	20240228	155300	288889730	16670	16670	16670	16670	0
179	20240228	155200	288889730	16670	16670	16670	16670	0
180	20240228	155100	288889730	16670	16670	16670	16670	0
181	20240228	155000	288889730	16670	16670	16670	16670	0
182	20240228	154900	288889730	16670	16670	16670	16670	759
183	20240228	154800	288889730	16670	16670	16670	16670	0
184	20240228	154700	288889730	16670	16670	16670	16670	0
185	20240228	154600	288889730	16670	16670	16670	16670	0
186	20240228	154500	288889730	16670	16670	16670	16670	0
187	20240228	154400	288889730	16670	16670	16670	16670	0
188	20240228	154300	288889730	16670	16670	16670	16670	0
189	20240228	154200	288889730	16670	16670	16670	16670	0
190	20240228	154100	288889730	16670	16670	16670	16670	0
191	20240228	154000	288889730	16670	16670	16670	16670	0
192	20240228	153900	288889730	16670	16670	16670	16670	0
193	20240228	153800	288889730	16670	16670	16670	16670	0
194	20240228	153700	288889730	16670	16670	16670	16670	0
195	20240228	153600	288889730	16670	16670	16670	16670	0
196	20240228	153500	288889730	16670	16670	16670	16670	0
197	20240228	153400	288889730	16670	16670	16670	16670	0
198	20240228	153300	288889730	16670	16670	16670	16670	0
199	20240228	153200	288889730	16670	16670	16670	16670	0
200	20240228	153100	288889730	16670	16670	16670	16670	0
201	20240228	153000	288889730	16670	16670	16670	16670	759
202	20240228	152900	276237200	16640	16640	16640	16640	0
203	20240228	152800	276237200	16640	16640	16640	16640	0
204	20240228	152700	276237200	16640	16640	16640	16640	0
205	20240228	152600	276237200	16640	16640	16640	16640	0
206	20240228	152500	276237200	16640	16640	16640	16640	0
207	20240228	152400	276237200	16640	16640	16640	16640	0
208	20240228	152300	276237200	16640	16640	16640	16640	0
209	20240228	152200	276237200	16640	16640	16640	16640	0
210	20240228	152100	276237200	16640	16640	16640	16640	0
211	20240228	152000	276237200	16640	16640	16640	16640	0
212	20240228	151900	276237200	16640	16590	16640	16530	407
213	20240228	151800	269471840	16590	16530	16590	16520	74
214	20240228	151700	268246980	16580	16580	16580	16580	46
215	20240228	151600	267484300	16520	16560	16580	16520	268
216	20240228	151500	263053600	16570	16570	16570	16570	62
217	20240228	151400	262026260	16550	16550	16550	16550	5
218	20240228	151300	261943510	16570	16550	16570	16550	9
219	20240228	151200	261794540	16570	16570	16570	16570	1
220	20240228	151100	261777970	16570	16550	16570	16550	5
221	20240228	151000	261695200	16570	16550	16570	16550	2
222	20240228	150900	261662080	16550	16550	16580	16540	20
223	20240228	150800	261331100	16550	16550	16550	16550	6
224	20240228	150700	261231800	16550	16550	16550	16550	13
225	20240228	150600	261016650	16550	16550	16550	16550	188
226	20240228	150500	257905250	16550	16550	16550	16550	21
227	20240228	150400	257557700	16550	16550	16550	16550	5
228	20240228	150300	257474950	16580	16580	16580	16580	1
229	20240228	150200	257458370	16550	16540	16550	16540	20
230	20240228	150100	257127410	16540	16540	16540	16540	6
231	20240228	150000	257028170	16540	16540	16540	16540	4
232	20240228	145900	256962010	16540	16540	16540	16540	1
233	20240228	145800	256945470	16540	16540	16540	16540	6
234	20240228	145700	256846230	16550	16550	16550	16550	5
235	20240228	145600	256763480	16550	16550	16550	16550	0
236	20240228	145500	256763480	16550	16550	16550	16550	4
237	20240228	145400	256697280	16580	16550	16580	16550	4
238	20240228	145300	256631050	16540	16550	16550	16540	6
239	20240228	145200	256531800	16580	16580	16580	16580	10
240	20240228	145100	256366000	16580	16590	16590	16540	6
241	20240228	145000	256266670	16560	16560	16560	16560	5
242	20240228	144900	256183870	16560	16550	16560	16550	206
243	20240228	144800	252773380	16540	16530	16540	16530	42
244	20240228	144700	252078840	16530	16530	16530	16530	0
245	20240228	144600	252078840	16530	16520	16530	16520	19
246	20240228	144500	251764810	16520	16520	16520	16520	4
247	20240228	144400	251698730	16520	16520	16520	16520	5
248	20240228	144300	251616130	16530	16530	16530	16530	1
249	20240228	144200	251599600	16520	16520	16520	16520	5
250	20240228	144100	251517000	16520	16520	16520	16520	4
251	20240228	144000	251450920	16520	16520	16520	16520	4
252	20240228	143900	251384840	16520	16520	16520	16520	4
253	20240228	143800	251318760	16520	16520	16520	16520	5
254	20240228	143700	251236160	16520	16520	16520	16520	4
255	20240228	143600	251170080	16510	16510	16510	16510	0
256	20240228	143500	251170080	16510	16490	16510	16490	14
257	20240228	143400	250939100	16490	16480	16490	16480	13
258	20240228	143300	250724800	16470	16470	16470	16470	4
259	20240228	143200	250658920	16470	16470	16470	16470	0
260	20240228	143100	250658920	16470	16490	16490	16470	415
261	20240228	143000	243818250	16490	16500	16500	16490	6
262	20240228	142900	243719290	16490	16490	16490	16490	9
263	20240228	142800	243570880	16490	16490	16490	16490	4
264	20240228	142700	243504920	16500	16500	16500	16500	10
265	20240228	142600	243339920	16490	16490	16490	16490	9
266	20240228	142500	243191510	16490	16490	16490	16490	3
267	20240228	142400	243142040	16490	16490	16490	16490	4
268	20240228	142300	243076080	16490	16490	16490	16490	0
269	20240228	142200	243076080	16490	16510	16510	16490	82
270	20240228	142100	241723180	16520	16520	16520	16520	362
271	20240228	142000	235742940	16520	16540	16540	16520	31
272	20240228	141900	235230800	16540	16540	16540	16540	14
273	20240228	141800	234999240	16520	16520	16520	16520	4
274	20240228	141700	234933160	16550	16550	16550	16550	20
275	20240228	141600	234602160	16550	16550	16550	16550	1
276	20240228	141500	234585610	16530	16530	16530	16530	65
277	20240228	141400	233511160	16530	16530	16530	16530	4
278	20240228	141300	233445040	16550	16550	16550	16550	4
279	20240228	141200	233378840	16550	16530	16550	16530	17
280	20240228	141100	233097510	16530	16550	16550	16530	47
281	20240228	141000	232320500	16550	16550	16550	16550	69
282	20240228	140900	231178550	16530	16530	16530	16530	32
283	20240228	140800	230649590	16530	16530	16530	16530	24
284	20240228	140700	230252870	16530	16550	16560	16530	7
285	20240228	140600	230137020	16550	16540	16550	16530	14
286	20240228	140500	229905470	16540	16540	16540	16540	0
287	20240228	140400	229905470	16540	16540	16540	16540	10
288	20240228	140300	229740070	16530	16530	16530	16530	5
289	20240228	140200	229657420	16520	16530	16530	16520	13
290	20240228	140100	229442570	16520	16520	16520	16520	4
291	20240228	140000	229376490	16520	16520	16520	16520	0
292	20240228	135900	229376490	16520	16520	16520	16520	4
293	20240228	135800	229310410	16530	16530	16530	16530	94
294	20240228	135700	227756590	16530	16540	16540	16530	32
295	20240228	135600	227227360	16540	16540	16540	16540	4
296	20240228	135500	227161200	16550	16550	16550	16550	1
297	20240228	135400	227144650	16530	16530	16530	16530	4
298	20240228	135300	227078530	16540	16540	16540	16540	7
299	20240228	135200	226962750	16550	16550	16550	16550	6
300	20240228	135100	226863450	16560	16560	16560	16560	0
301	20240228	135000	226863450	16560	16560	16560	16560	1
302	20240228	134900	226846890	16580	16580	16580	16580	0
303	20240228	134800	226846890	16580	16580	16580	16580	12
304	20240228	134700	226647930	16580	16580	16580	16580	1
305	20240228	134600	226631350	16540	16590	16590	16540	14
306	20240228	134500	226399290	16590	16590	16590	16590	37
307	20240228	134400	225785460	16590	16590	16590	16590	1
308	20240228	134300	225768870	16540	16540	16540	16540	4
309	20240228	134200	225702710	16590	16590	16590	16590	0
310	20240228	134100	225702710	16590	16540	16590	16540	23
311	20240228	134000	225321690	16520	16530	16530	16520	545
312	20240228	133900	216313480	16540	16540	16540	16540	3
313	20240228	133800	216263860	16550	16550	16550	16550	2
314	20240228	133700	216230760	16550	16550	16550	16550	0
315	20240228	133600	216230760	16550	16570	16570	16550	3
316	20240228	133500	216181070	16550	16550	16550	16540	10
317	20240228	133400	216015610	16550	16550	16550	16550	1
318	20240228	133300	215999060	16560	16560	16560	16560	5
319	20240228	133200	215916260	16560	16560	16560	16560	5
320	20240228	133100	215833460	16540	16540	16540	16540	4
321	20240228	133000	215767300	16530	16530	16530	16530	0
322	20240228	132900	215767300	16530	16530	16530	16530	0
323	20240228	132800	215767300	16530	16530	16530	16530	0
324	20240228	132700	215767300	16530	16530	16530	16530	4
325	20240228	132600	215701180	16590	16570	16590	16570	21
326	20240228	132500	215353010	16570	16530	16570	16530	29
327	20240228	132400	214873440	16530	16530	16530	16530	0
328	20240228	132300	214873440	16530	16530	16530	16530	4
329	20240228	132200	214807320	16530	16530	16530	16530	0
330	20240228	132100	214807320	16530	16530	16530	16530	0
331	20240228	132000	214807320	16530	16530	16530	16530	0
332	20240228	131900	214807320	16530	16610	16610	16520	6
333	20240228	131800	214708100	16610	16560	16610	16560	300
334	20240228	131700	209735710	16560	16560	16560	16560	10
335	20240228	131600	209570110	16520	16520	16520	16520	0
336	20240228	131500	209570110	16520	16520	16520	16520	4
337	20240228	131400	209504030	16530	16530	16530	16530	0
338	20240228	131300	209504030	16530	16530	16530	16530	0
339	20240228	131200	209504030	16530	16530	16530	16530	12
340	20240228	131100	209305670	16520	16520	16520	16520	54
341	20240228	131000	208413590	16600	16600	16600	16600	0
342	20240228	130900	208413590	16600	16520	16600	16520	86
343	20240228	130800	206991270	16530	16530	16530	16530	8
344	20240228	130700	206859030	16520	16520	16530	16520	43
345	20240228	130600	206148370	16520	16510	16520	16510	25
346	20240228	130500	205735420	16460	16460	16460	16460	4
347	20240228	130400	205669580	16440	16440	16440	16440	0
348	20240228	130300	205669580	16440	16440	16450	16440	16
349	20240228	130200	205406500	16440	16440	16440	16440	0
350	20240228	130100	205406500	16440	16440	16440	16440	2
351	20240228	130000	205373620	16430	16430	16430	16430	18
352	20240228	125900	205077880	16440	16440	16440	16440	7
353	20240228	125800	204962800	16560	16560	16560	16560	1
354	20240228	125700	204946240	16440	16440	16440	16440	1
355	20240228	125600	204929800	16440	16440	16440	16440	4
356	20240228	125500	204864040	16550	16460	16550	16460	200
357	20240228	125400	201554430	16450	16440	16450	16440	7
358	20240228	125300	201439300	16440	16430	16440	16430	9
359	20240228	125200	201291350	16410	16410	16410	16410	4
360	20240228	125100	201225710	16420	16430	16430	16420	12
361	20240228	125000	201028630	16400	16400	16400	16400	0
362	20240228	124900	201028630	16400	16400	16400	16400	0
363	20240228	124800	201028630	16400	16520	16520	16400	5
364	20240228	124700	200946270	16620	16520	16620	16520	117
365	20240228	124600	199006080	16520	16530	16530	16520	20
366	20240228	124500	198675580	16580	16410	16580	16410	210
367	20240228	124400	195200340	16410	16370	16420	16360	39
368	20240228	124300	194561630	16380	16370	16380	16370	3
369	20240228	124200	194512500	16410	16410	16410	16410	53
370	20240228	124100	193642770	16410	16370	16410	16370	18
371	20240228	124000	193347550	16360	16400	16410	16360	1012
372	20240228	123900	176772170	16410	16410	16410	16410	8
373	20240228	123800	176640890	16420	16420	16420	16420	1
374	20240228	123700	176624470	16420	16420	16420	16420	0
375	20240228	123600	176624470	16420	16420	16420	16420	4
376	20240228	123500	176558790	16490	16490	16490	16490	2
377	20240228	123400	176525810	16500	16500	16500	16500	2
378	20240228	123300	176492810	16500	16500	16500	16500	1
379	20240228	123200	176476310	16510	16410	16510	16400	10
380	20240228	123100	176312150	16550	16550	16550	16550	0
381	20240228	123000	176312150	16550	16430	16550	16430	9
382	20240228	122900	176164120	16400	16400	16400	16400	0
383	20240228	122800	176164120	16400	16410	16420	16400	12
384	20240228	122700	175967200	16420	16420	16420	16420	0
385	20240228	122600	175967200	16420	16420	16420	16420	0
386	20240228	122500	175967200	16420	16420	16420	16420	3
387	20240228	122400	175917940	16410	16400	16410	16400	155
388	20240228	122300	173374450	16390	16390	16390	16390	4
389	20240228	122200	173308890	16400	16400	16400	16400	3
390	20240228	122100	173259690	16400	16390	16400	16390	5
391	20240228	122000	173177730	16390	16390	16390	16390	5
392	20240228	121900	173095780	16410	16410	16410	16410	0
393	20240228	121800	173095780	16410	16410	16410	16410	0
394	20240228	121700	173095780	16410	16410	16410	16410	1
395	20240228	121600	173079370	16380	16410	16410	16380	36
396	20240228	121500	172489190	16420	16420	16420	16380	572
397	20240228	121400	163113740	16430	16430	16430	16430	6
398	20240228	121300	163015160	16450	16450	16450	16430	180
399	20240228	121200	160055510	16450	16450	16450	16450	5
400	20240228	121100	159973260	16450	16450	16450	16450	0
401	20240228	121000	159973260	16450	16450	16450	16450	4
402	20240228	120900	159907460	16450	16450	16450	16450	5
403	20240228	120800	159825210	16450	16450	16450	16450	4
404	20240228	120700	159759410	16450	16450	16450	16450	0
405	20240228	120600	159759410	16450	16450	16450	16450	5
406	20240228	120500	159677160	16450	16450	16450	16450	5
407	20240228	120400	159594910	16450	16450	16450	16450	20
408	20240228	120300	159265910	16450	16440	16450	16440	5
409	20240228	120200	159183700	16440	16440	16440	16440	0
410	20240228	120100	159183700	16440	16440	16440	16440	10
411	20240228	120000	159019300	16440	16440	16440	16440	0
412	20240228	115900	159019300	16440	16440	16440	16440	4
413	20240228	115800	158953540	16440	16440	16440	16440	0
414	20240228	115700	158953540	16440	16450	16450	16440	8
415	20240228	115600	158821980	16470	16470	16470	16470	0
416	20240228	115500	158821980	16470	16470	16470	16470	10
417	20240228	115400	158657280	16470	16470	16470	16470	0
418	20240228	115300	158657280	16470	16470	16470	16470	5
419	20240228	115200	158574930	16660	16660	16660	16660	0
420	20240228	115100	158574930	16660	16450	16660	16450	19
421	20240228	115000	158261760	16450	16450	16450	16450	1
422	20240228	114900	158245310	16440	16440	16450	16440	10
423	20240228	114800	158080900	16450	16450	16450	16450	0
424	20240228	114700	158080900	16450	16440	16450	16440	5
425	20240228	114600	157998690	16440	16440	16440	16440	0
426	20240228	114500	157998690	16440	16440	16440	16440	10
427	20240228	114400	157834290	16450	16450	16450	16450	1
428	20240228	114300	157817840	16440	16440	16440	16440	0
429	20240228	114200	157817840	16440	16440	16440	16440	0
430	20240228	114100	157817840	16440	16440	16440	16440	5
431	20240228	114000	157735640	16660	16660	16660	16660	0
432	20240228	113900	157735640	16660	16450	16660	16450	154
433	20240228	113800	155179130	16440	16440	16440	16440	4
434	20240228	113700	155113370	16440	16450	16450	16440	12
435	20240228	113600	154916070	16440	16450	16450	16440	69
436	20240228	113500	153781080	16450	16450	16450	16450	81
437	20240228	113400	152448630	16460	16460	16460	16460	140
438	20240228	113300	150144230	16470	16520	16520	16470	56
439	20240228	113200	149221260	16490	16480	16500	16480	56
440	20240228	113100	148298100	16480	16480	16480	16480	0
441	20240228	113000	148298100	16480	16480	16480	16480	0
442	20240228	112900	148298100	16480	16480	16480	16480	5
443	20240228	112800	148215700	16630	16630	16630	16630	0
444	20240228	112700	148215700	16630	16530	16630	16530	10
445	20240228	112600	148050160	16480	16480	16480	16480	5
446	20240228	112500	147967760	16650	16470	16650	16470	161
447	20240228	112400	145293110	16470	16470	16470	16470	4
448	20240228	112300	145227230	16470	16470	16470	16470	1
449	20240228	112200	145210760	16460	16460	16460	16460	5
450	20240228	112100	145128460	16470	16470	16470	16470	4
451	20240228	112000	145062580	16500	16510	16510	16460	57
452	20240228	111900	144123630	16500	16500	16500	16500	0
453	20240228	111800	144123630	16500	16500	16500	16500	5
454	20240228	111700	144041130	16500	16500	16500	16500	0
455	20240228	111600	144041130	16500	16500	16500	16500	0
456	20240228	111500	144041130	16500	16500	16500	16500	0
457	20240228	111400	144041130	16500	16500	16500	16500	0
458	20240228	111300	144041130	16500	16510	16510	16500	9
459	20240228	111200	143892590	16510	16560	16560	16510	220
460	20240228	111100	140255890	16640	16640	16640	16640	0
461	20240228	111000	140255890	16640	16640	16640	16640	20
462	20240228	110900	139923090	16640	16640	16640	16640	0
463	20240228	110800	139923090	16640	16640	16640	16640	1
464	20240228	110700	139906450	16550	16550	16550	16550	0
465	20240228	110600	139906450	16550	16550	16550	16550	0
466	20240228	110500	139906450	16550	16550	16550	16550	3
467	20240228	110400	139856800	16640	16640	16640	16640	0
468	20240228	110300	139856800	16640	16640	16640	16640	0
469	20240228	110200	139856800	16640	16640	16640	16640	0
470	20240228	110100	139856800	16640	16640	16640	16640	150
471	20240228	110000	137360800	16640	16640	16640	16640	5
472	20240228	105900	137277600	16640	16630	16640	16630	100
473	20240228	105800	135613620	16540	16540	16540	16540	1
474	20240228	105700	135597080	16640	16640	16640	16640	0
475	20240228	105600	135597080	16640	16640	16640	16640	10
476	20240228	105500	135430680	16640	16640	16640	16640	10
477	20240228	105400	135264280	16640	16640	16640	16640	0
478	20240228	105300	135264280	16640	16640	16640	16640	0
479	20240228	105200	135264280	16640	16540	16640	16540	2
480	20240228	105100	135231100	16640	16640	16640	16640	0
481	20240228	105000	135231100	16640	16640	16640	16640	0
482	20240228	104900	135231100	16640	16640	16640	16640	0
483	20240228	104800	135231100	16640	16630	16640	16630	100
484	20240228	104700	133567600	16640	16640	16640	16640	1
485	20240228	104600	133550960	16640	16610	16640	16610	210
486	20240228	104500	130057580	16610	16520	16610	16520	11
487	20240228	104400	129874960	16610	16610	16610	16610	1
488	20240228	104300	129858350	16610	16610	16610	16610	0
489	20240228	104200	129858350	16610	16610	16610	16610	0
490	20240228	104100	129858350	16610	16610	16610	16610	1
491	20240228	104000	129841740	16610	16610	16610	16610	0
492	20240228	103900	129841740	16610	16610	16610	16610	0
493	20240228	103800	129841740	16610	16610	16630	16610	118
494	20240228	103700	127879920	16520	16520	16520	16520	0
495	20240228	103600	127879920	16520	16520	16520	16520	1
496	20240228	103500	127863400	16630	16630	16630	16630	0
497	20240228	103400	127863400	16630	16630	16630	16630	0
498	20240228	103300	127863400	16630	16630	16630	16630	0
499	20240228	103200	127863400	16630	16620	16630	16620	133
500	20240228	103100	125651990	16620	16620	16620	16620	0
501	20240228	103000	125651990	16620	16580	16620	16580	200
502	20240228	102900	122329950	16620	16620	16620	16620	0
503	20240228	102800	122329950	16620	16620	16620	16620	0
504	20240228	102700	122329950	16620	16620	16620	16620	0
505	20240228	102600	122329950	16620	16620	16620	16620	0
506	20240228	102500	122329950	16620	16620	16620	16620	0
507	20240228	102400	122329950	16620	16620	16620	16620	0
508	20240228	102300	122329950	16620	16620	16620	16620	0
509	20240228	102200	122329950	16620	16620	16620	16620	0
510	20240228	102100	122329950	16620	16620	16620	16620	0
511	20240228	102000	122329950	16620	16620	16620	16620	0
512	20240228	101900	122329950	16620	16590	16620	16590	50
513	20240228	101800	121499250	16620	16620	16620	16620	0
514	20240228	101700	121499250	16620	16520	16620	16450	1200
515	20240228	101600	101698530	16620	16600	16620	16600	100
516	20240228	101500	100037120	16530	16530	16530	16530	0
517	20240228	101400	100037120	16530	16530	16530	16530	0
518	20240228	101300	100037120	16530	16530	16530	16530	1
519	20240228	101200	100020590	16520	16520	16520	16520	0
520	20240228	101100	100020590	16520	16520	16520	16520	0
521	20240228	101000	100020590	16520	16520	16520	16520	0
522	20240228	100900	100020590	16520	16530	16530	16520	43
523	20240228	100800	99310030	16630	16630	16630	16630	20
524	20240228	100700	98977430	16630	16630	16630	16630	10
525	20240228	100600	98811130	16630	16630	16630	16630	10
526	20240228	100500	98644830	16630	16630	16630	16630	5
527	20240228	100400	98561680	16630	16630	16630	16630	0
528	20240228	100300	98561680	16630	16630	16630	16630	90
529	20240228	100200	97064980	16620	16530	16620	16480	338
530	20240228	100100	91458700	16620	16620	16620	16620	60
531	20240228	100000	90461500	16610	16610	16610	16610	1
532	20240228	095900	90444890	16610	16610	16610	16610	0
533	20240228	095800	90444890	16610	16610	16610	16610	55
534	20240228	095700	89531340	16610	16580	16610	16580	140
535	20240228	095600	87207140	16620	16600	16620	16600	2
536	20240228	095500	87173920	16600	16600	16600	16600	0
537	20240228	095400	87173920	16600	16620	16620	16600	42
538	20240228	095300	86476700	16620	16620	16620	16620	0
539	20240228	095200	86476700	16620	16600	16620	16600	180
540	20240228	095100	83487610	16610	16610	16610	16610	4
541	20240228	095000	83421170	16600	16600	16600	16600	0
542	20240228	094900	83421170	16600	16600	16600	16600	10
543	20240228	094800	83255170	16600	16580	16600	16580	40
544	20240228	094700	82591530	16600	16600	16600	16600	0
545	20240228	094600	82591530	16600	16600	16600	16600	0
546	20240228	094500	82591530	16600	16600	16600	16600	0
547	20240228	094400	82591530	16600	16590	16600	16590	3
548	20240228	094300	82541750	16600	16600	16600	16600	4
549	20240228	094200	82475350	16600	16600	16600	16600	0
550	20240228	094100	82475350	16600	16600	16600	16600	4
551	20240228	094000	82408950	16510	16600	16630	16510	373
552	20240228	093900	76208610	16610	16590	16610	16590	23
553	20240228	093800	75826900	16500	16500	16500	16500	5
554	20240228	093700	75744400	16600	16600	16600	16600	9
555	20240228	093600	75595000	16600	16600	16600	16600	4
556	20240228	093500	75528600	16600	16600	16600	16600	32
557	20240228	093400	74997400	16600	16600	16600	16600	10
558	20240228	093300	74831400	16600	16560	16600	16560	101
559	20240228	093200	73157050	16550	16550	16550	16550	64
560	20240228	093100	72097850	16550	16530	16550	16530	268
561	20240228	093000	67667690	16530	16450	16530	16450	22
562	20240228	092900	67305630	16450	16450	16450	16450	0
563	20240228	092800	67305630	16450	16500	16500	16450	45
564	20240228	092700	66563760	16530	16530	16530	16530	0
565	20240228	092600	66563760	16530	16530	16530	16530	6
566	20240228	092500	66464580	16530	16500	16530	16500	9
567	20240228	092400	66316050	16500	16500	16500	16500	64
568	20240228	092300	65260050	16520	16520	16520	16520	10
569	20240228	092200	65094850	16500	16450	16500	16450	279
570	20240228	092100	60501350	16450	16460	16500	16450	936
571	20240228	092000	45103950	16450	16400	16450	16400	80
572	20240228	091900	43791500	16350	16350	16350	16350	56
573	20240228	091800	42875900	16350	16350	16350	16350	0
574	20240228	091700	42875900	16350	16350	16350	16350	1
575	20240228	091600	42859550	16350	16350	16350	16350	174
576	20240228	091500	40014650	16350	16400	16400	16350	79
577	20240228	091400	38722900	16400	16400	16400	16400	192
578	20240228	091300	35574100	16400	16420	16450	16400	127
579	20240228	091200	33491000	16450	16450	16450	16450	100
580	20240228	091100	31846000	16450	16450	16450	16450	121
581	20240228	091000	29855550	16460	16470	16470	16460	160
582	20240228	090900	27221600	16470	16470	16470	16470	2
583	20240228	090800	27188660	16450	16460	16460	16450	650
584	20240228	090700	16491940	16470	16510	16510	16470	255
585	20240228	090600	12284090	16520	16520	16520	16520	7
586	20240228	090500	12168450	16520	16530	16530	16520	177
587	20240228	090400	9243650	16530	16560	16560	16530	2
588	20240228	090300	9210560	16560	16560	16560	16560	51
589	20240228	090200	8366000	16560	16530	16560	16530	6
590	20240228	090100	8266670	16530	16520	16550	16520	118
591	20240228	090000	6315880	16510	16460	16510	16460	382