KissMeData/007700/min/candle-20240312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240312	184900	178621020	15670	15670	15670	15670	177
3	20240312	184800	178621020	15670	15670	15670	15670	0
4	20240312	184700	178621020	15670	15670	15670	15670	0
5	20240312	184600	178621020	15670	15670	15670	15670	0
6	20240312	184500	178621020	15670	15670	15670	15670	0
7	20240312	184400	178621020	15670	15670	15670	15670	0
8	20240312	184300	178621020	15670	15670	15670	15670	0
9	20240312	184200	178621020	15670	15670	15670	15670	0
10	20240312	184100	178621020	15670	15670	15670	15670	0
11	20240312	184000	178621020	15670	15670	15670	15670	0
12	20240312	183900	178621020	15670	15670	15670	15670	0
13	20240312	183800	178621020	15670	15670	15670	15670	0
14	20240312	183700	178621020	15670	15670	15670	15670	0
15	20240312	183600	178621020	15670	15670	15670	15670	0
16	20240312	183500	178621020	15670	15670	15670	15670	0
17	20240312	183400	178621020	15670	15670	15670	15670	0
18	20240312	183300	178621020	15670	15670	15670	15670	0
19	20240312	183200	178621020	15670	15670	15670	15670	0
20	20240312	183100	178621020	15670	15670	15670	15670	0
21	20240312	183000	178621020	15670	15670	15670	15670	0
22	20240312	182900	178621020	15670	15670	15670	15670	0
23	20240312	182800	178621020	15670	15670	15670	15670	0
24	20240312	182700	178621020	15670	15670	15670	15670	0
25	20240312	182600	178621020	15670	15670	15670	15670	0
26	20240312	182500	178621020	15670	15670	15670	15670	0
27	20240312	182400	178621020	15670	15670	15670	15670	0
28	20240312	182300	178621020	15670	15670	15670	15670	0
29	20240312	182200	178621020	15670	15670	15670	15670	0
30	20240312	182100	178621020	15670	15670	15670	15670	0
31	20240312	182000	178621020	15670	15670	15670	15670	0
32	20240312	181900	178621020	15670	15670	15670	15670	177
33	20240312	181800	178621020	15670	15670	15670	15670	0
34	20240312	181700	178621020	15670	15670	15670	15670	0
35	20240312	181600	178621020	15670	15670	15670	15670	0
36	20240312	181500	178621020	15670	15670	15670	15670	0
37	20240312	181400	178621020	15670	15670	15670	15670	0
38	20240312	181300	178621020	15670	15670	15670	15670	0
39	20240312	181200	178621020	15670	15670	15670	15670	0
40	20240312	181100	178621020	15670	15670	15670	15670	0
41	20240312	181000	178621020	15670	15670	15670	15670	0
42	20240312	180900	178621020	15670	15670	15670	15670	0
43	20240312	180800	178621020	15670	15670	15670	15670	0
44	20240312	180700	178621020	15670	15670	15670	15670	0
45	20240312	180600	178621020	15670	15670	15670	15670	0
46	20240312	180500	178621020	15670	15670	15670	15670	0
47	20240312	180400	178621020	15670	15670	15670	15670	0
48	20240312	180300	178621020	15670	15670	15670	15670	0
49	20240312	180200	178621020	15670	15670	15670	15670	0
50	20240312	180100	178621020	15670	15670	15670	15670	0
51	20240312	180000	178621020	15670	15670	15670	15670	0
52	20240312	175900	178621020	15670	15670	15670	15670	0
53	20240312	175800	178621020	15670	15670	15670	15670	0
54	20240312	175700	178621020	15670	15670	15670	15670	0
55	20240312	175600	178621020	15670	15670	15670	15670	0
56	20240312	175500	178621020	15670	15670	15670	15670	0
57	20240312	175400	178621020	15670	15670	15670	15670	0
58	20240312	175300	178621020	15670	15670	15670	15670	0
59	20240312	175200	178621020	15670	15670	15670	15670	0
60	20240312	175100	178621020	15670	15670	15670	15670	0
61	20240312	175000	178621020	15670	15670	15670	15670	0
62	20240312	174900	178621020	15670	15670	15670	15670	177
63	20240312	174800	178621020	15670	15670	15670	15670	0
64	20240312	174700	178621020	15670	15670	15670	15670	0
65	20240312	174600	178621020	15670	15670	15670	15670	0
66	20240312	174500	178621020	15670	15670	15670	15670	0
67	20240312	174400	178621020	15670	15670	15670	15670	0
68	20240312	174300	178621020	15670	15670	15670	15670	0
69	20240312	174200	178621020	15670	15670	15670	15670	0
70	20240312	174100	178621020	15670	15670	15670	15670	0
71	20240312	174000	178621020	15670	15670	15670	15670	0
72	20240312	173900	178621020	15670	15670	15670	15670	0
73	20240312	173800	178621020	15670	15670	15670	15670	0
74	20240312	173700	178621020	15670	15670	15670	15670	0
75	20240312	173600	178621020	15670	15670	15670	15670	0
76	20240312	173500	178621020	15670	15670	15670	15670	0
77	20240312	173400	178621020	15670	15670	15670	15670	0
78	20240312	173300	178621020	15670	15670	15670	15670	0
79	20240312	173200	178621020	15670	15670	15670	15670	0
80	20240312	173100	178621020	15670	15670	15670	15670	0
81	20240312	173000	178621020	15670	15670	15670	15670	0
82	20240312	172900	178621020	15670	15670	15670	15670	0
83	20240312	172800	178621020	15670	15670	15670	15670	0
84	20240312	172700	178621020	15670	15670	15670	15670	0
85	20240312	172600	178621020	15670	15670	15670	15670	0
86	20240312	172500	178621020	15670	15670	15670	15670	0
87	20240312	172400	178621020	15670	15670	15670	15670	0
88	20240312	172300	178621020	15670	15670	15670	15670	0
89	20240312	172200	178621020	15670	15670	15670	15670	0
90	20240312	172100	178621020	15670	15670	15670	15670	0
91	20240312	172000	178621020	15670	15670	15670	15670	0
92	20240312	171900	178621020	15670	15670	15670	15670	177
93	20240312	171800	178621020	15670	15670	15670	15670	0
94	20240312	171700	178621020	15670	15670	15670	15670	0
95	20240312	171600	178621020	15670	15670	15670	15670	0
96	20240312	171500	178621020	15670	15670	15670	15670	0
97	20240312	171400	178621020	15670	15670	15670	15670	0
98	20240312	171300	178621020	15670	15670	15670	15670	0
99	20240312	171200	178621020	15670	15670	15670	15670	0
100	20240312	171100	178621020	15670	15670	15670	15670	0
101	20240312	171000	178621020	15670	15670	15670	15670	0
102	20240312	170900	178621020	15670	15670	15670	15670	0
103	20240312	170800	178621020	15670	15670	15670	15670	0
104	20240312	170700	178621020	15670	15670	15670	15670	0
105	20240312	170600	178621020	15670	15670	15670	15670	0
106	20240312	170500	178621020	15670	15670	15670	15670	0
107	20240312	170400	178621020	15670	15670	15670	15670	0
108	20240312	170300	178621020	15670	15670	15670	15670	0
109	20240312	170200	178621020	15670	15670	15670	15670	0
110	20240312	170100	178621020	15670	15670	15670	15670	0
111	20240312	170000	178621020	15670	15670	15670	15670	0
112	20240312	165900	178621020	15670	15670	15670	15670	0
113	20240312	165800	178621020	15670	15670	15670	15670	0
114	20240312	165700	178621020	15670	15670	15670	15670	0
115	20240312	165600	178621020	15670	15670	15670	15670	0
116	20240312	165500	178621020	15670	15670	15670	15670	0
117	20240312	165400	178621020	15670	15670	15670	15670	0
118	20240312	165300	178621020	15670	15670	15670	15670	0
119	20240312	165200	178621020	15670	15670	15670	15670	0
120	20240312	165100	178621020	15670	15670	15670	15670	0
121	20240312	165000	178621020	15670	15670	15670	15670	0
122	20240312	164900	178621020	15670	15670	15670	15670	177
123	20240312	164800	178621020	15670	15670	15670	15670	0
124	20240312	164700	178621020	15670	15670	15670	15670	0
125	20240312	164600	178621020	15670	15670	15670	15670	0
126	20240312	164500	178621020	15670	15670	15670	15670	0
127	20240312	164400	178621020	15670	15670	15670	15670	0
128	20240312	164300	178621020	15670	15670	15670	15670	0
129	20240312	164200	178621020	15670	15670	15670	15670	0
130	20240312	164100	178621020	15670	15670	15670	15670	0
131	20240312	164000	178621020	15670	15670	15670	15670	0
132	20240312	163900	178621020	15670	15670	15670	15670	0
133	20240312	163800	178621020	15670	15670	15670	15670	0
134	20240312	163700	178621020	15670	15670	15670	15670	0
135	20240312	163600	178621020	15670	15670	15670	15670	0
136	20240312	163500	178621020	15670	15670	15670	15670	0
137	20240312	163400	178621020	15670	15670	15670	15670	0
138	20240312	163300	178621020	15670	15670	15670	15670	0
139	20240312	163200	178621020	15670	15670	15670	15670	0
140	20240312	163100	178621020	15670	15670	15670	15670	0
141	20240312	163000	178621020	15670	15670	15670	15670	0
142	20240312	162900	178621020	15670	15670	15670	15670	0
143	20240312	162800	178621020	15670	15670	15670	15670	0
144	20240312	162700	178621020	15670	15670	15670	15670	0
145	20240312	162600	178621020	15670	15670	15670	15670	0
146	20240312	162500	178621020	15670	15670	15670	15670	0
147	20240312	162400	178621020	15670	15670	15670	15670	0
148	20240312	162300	178621020	15670	15670	15670	15670	0
149	20240312	162200	178621020	15670	15670	15670	15670	0
150	20240312	162100	178621020	15670	15670	15670	15670	0
151	20240312	162000	178621020	15670	15670	15670	15670	0
152	20240312	161900	178621020	15670	15670	15670	15670	177
153	20240312	161800	178621020	15670	15670	15670	15670	0
154	20240312	161700	178621020	15670	15670	15670	15670	0
155	20240312	161600	178621020	15670	15670	15670	15670	0
156	20240312	161500	178621020	15670	15670	15670	15670	0
157	20240312	161400	178621020	15670	15670	15670	15670	0
158	20240312	161300	178621020	15670	15670	15670	15670	0
159	20240312	161200	178621020	15670	15670	15670	15670	0
160	20240312	161100	178621020	15670	15670	15670	15670	0
161	20240312	161000	178621020	15670	15670	15670	15670	0
162	20240312	160900	178621020	15670	15670	15670	15670	0
163	20240312	160800	178621020	15670	15670	15670	15670	0
164	20240312	160700	178621020	15670	15670	15670	15670	0
165	20240312	160600	178621020	15670	15670	15670	15670	0
166	20240312	160500	178621020	15670	15670	15670	15670	0
167	20240312	160400	178621020	15670	15670	15670	15670	0
168	20240312	160300	178621020	15670	15670	15670	15670	0
169	20240312	160200	178621020	15670	15670	15670	15670	0
170	20240312	160100	178621020	15670	15670	15670	15670	0
171	20240312	160000	178621020	15670	15670	15670	15670	0
172	20240312	155900	178621020	15670	15670	15670	15670	0
173	20240312	155800	178621020	15670	15670	15670	15670	0
174	20240312	155700	178621020	15670	15670	15670	15670	0
175	20240312	155600	178621020	15670	15670	15670	15670	0
176	20240312	155500	178621020	15670	15670	15670	15670	0
177	20240312	155400	178621020	15670	15670	15670	15670	0
178	20240312	155300	178621020	15670	15670	15670	15670	0
179	20240312	155200	178621020	15670	15670	15670	15670	0
180	20240312	155100	178621020	15670	15670	15670	15670	0
181	20240312	155000	178621020	15670	15670	15670	15670	0
182	20240312	154900	178621020	15670	15670	15670	15670	177
183	20240312	154800	178621020	15670	15670	15670	15670	0
184	20240312	154700	178621020	15670	15670	15670	15670	0
185	20240312	154600	178621020	15670	15670	15670	15670	0
186	20240312	154500	178621020	15670	15670	15670	15670	0
187	20240312	154400	178621020	15670	15670	15670	15670	0
188	20240312	154300	178621020	15670	15670	15670	15670	0
189	20240312	154200	178621020	15670	15670	15670	15670	0
190	20240312	154100	178621020	15670	15670	15670	15670	0
191	20240312	154000	178621020	15670	15670	15670	15670	0
192	20240312	153900	178621020	15670	15670	15670	15670	0
193	20240312	153800	178621020	15670	15670	15670	15670	0
194	20240312	153700	178621020	15670	15670	15670	15670	0
195	20240312	153600	178621020	15670	15670	15670	15670	0
196	20240312	153500	178621020	15670	15670	15670	15670	0
197	20240312	153400	178621020	15670	15670	15670	15670	0
198	20240312	153300	178621020	15670	15670	15670	15670	0
199	20240312	153200	178621020	15670	15670	15670	15670	0
200	20240312	153100	178621020	15670	15670	15670	15670	0
201	20240312	153000	178621020	15670	15670	15670	15670	177
202	20240312	152900	175847430	15630	15630	15630	15630	0
203	20240312	152800	175847430	15630	15630	15630	15630	0
204	20240312	152700	175847430	15630	15630	15630	15630	0
205	20240312	152600	175847430	15630	15630	15630	15630	0
206	20240312	152500	175847430	15630	15630	15630	15630	0
207	20240312	152400	175847430	15630	15630	15630	15630	0
208	20240312	152300	175847430	15630	15630	15630	15630	0
209	20240312	152200	175847430	15630	15630	15630	15630	0
210	20240312	152100	175847430	15630	15630	15630	15630	0
211	20240312	152000	175847430	15630	15630	15630	15630	0
212	20240312	151900	175847430	15630	15670	15680	15630	16
213	20240312	151800	175597210	15630	15650	15650	15630	29
214	20240312	151700	175143820	15660	15660	15660	15660	6
215	20240312	151600	175049860	15670	15680	15680	15670	32
216	20240312	151500	174548270	15670	15670	15670	15670	5
217	20240312	151400	174469920	15670	15680	15680	15670	40
218	20240312	151300	173843020	15680	15680	15680	15680	0
219	20240312	151200	173843020	15680	15680	15680	15680	0
220	20240312	151100	173843020	15680	15680	15680	15680	0
221	20240312	151000	173843020	15680	15680	15680	15680	1
222	20240312	150900	173827340	15680	15680	15680	15680	0
223	20240312	150800	173827340	15680	15680	15680	15680	0
224	20240312	150700	173827340	15680	15680	15680	15680	25
225	20240312	150600	173435340	15680	15680	15680	15680	1
226	20240312	150500	173419660	15680	15680	15680	15680	5
227	20240312	150400	173341260	15680	15680	15680	15680	3
228	20240312	150300	173294220	15680	15680	15680	15680	2
229	20240312	150200	173262860	15680	15670	15680	15670	227
230	20240312	150100	169703610	15670	15670	15670	15670	0
231	20240312	150000	169703610	15670	15670	15670	15670	1
232	20240312	145900	169687940	15670	15670	15670	15670	0
233	20240312	145800	169687940	15670	15670	15670	15670	0
234	20240312	145700	169687940	15670	15670	15670	15670	1
235	20240312	145600	169672270	15670	15670	15670	15670	102
236	20240312	145500	168073930	15670	15670	15670	15670	141
237	20240312	145400	165864460	15670	15670	15670	15670	0
238	20240312	145300	165864460	15670	15670	15670	15670	0
239	20240312	145200	165864460	15670	15670	15670	15670	0
240	20240312	145100	165864460	15670	15660	15670	15660	85
241	20240312	145000	164533110	15660	15660	15660	15660	0
242	20240312	144900	164533110	15660	15660	15660	15660	100
243	20240312	144800	162967110	15620	15620	15620	15620	9
244	20240312	144700	162826530	15650	15650	15650	15650	25
245	20240312	144600	162435280	15650	15640	15650	15640	37
246	20240312	144500	161856380	15660	15660	15660	15660	0
247	20240312	144400	161856380	15660	15660	15660	15660	4
248	20240312	144300	161793740	15660	15660	15660	15660	14
249	20240312	144200	161574500	15660	15660	15660	15660	0
250	20240312	144100	161574500	15660	15660	15660	15660	50
251	20240312	144000	160791500	15660	15660	15660	15660	0
252	20240312	143900	160791500	15660	15660	15660	15660	2
253	20240312	143800	160760180	15660	15660	15660	15660	0
254	20240312	143700	160760180	15660	15660	15660	15660	0
255	20240312	143600	160760180	15660	15660	15660	15660	1
256	20240312	143500	160744520	15630	15630	15630	15630	1
257	20240312	143400	160728890	15660	15660	15660	15640	7
258	20240312	143300	160619300	15680	15680	15680	15680	11
259	20240312	143200	160446820	15670	15670	15670	15670	0
260	20240312	143100	160446820	15670	15670	15670	15670	0
261	20240312	143000	160446820	15670	15630	15670	15630	600
262	20240312	142900	151054760	15590	15590	15590	15590	0
263	20240312	142800	151054760	15590	15590	15590	15590	0
264	20240312	142700	151054760	15590	15590	15590	15590	0
265	20240312	142600	151054760	15590	15590	15590	15590	0
266	20240312	142500	151054760	15590	15590	15590	15590	5
267	20240312	142400	150976810	15590	15590	15590	15590	10
268	20240312	142300	150820910	15640	15640	15640	15640	0
269	20240312	142200	150820910	15640	15640	15640	15640	0
270	20240312	142100	150820910	15640	15640	15640	15640	0
271	20240312	142000	150820910	15640	15640	15640	15640	0
272	20240312	141900	150820910	15640	15640	15640	15640	31
273	20240312	141800	150336070	15650	15650	15650	15650	0
274	20240312	141700	150336070	15650	15650	15650	15650	0
275	20240312	141600	150336070	15650	15650	15650	15650	0
276	20240312	141500	150336070	15650	15650	15650	15650	0
277	20240312	141400	150336070	15650	15650	15650	15650	0
278	20240312	141300	150336070	15650	15650	15650	15650	0
279	20240312	141200	150336070	15650	15650	15650	15650	0
280	20240312	141100	150336070	15650	15650	15650	15650	0
281	20240312	141000	150336070	15650	15650	15650	15650	0
282	20240312	140900	150336070	15650	15650	15650	15650	0
283	20240312	140800	150336070	15650	15650	15650	15650	0
284	20240312	140700	150336070	15650	15650	15650	15650	0
285	20240312	140600	150336070	15650	15650	15650	15650	0
286	20240312	140500	150336070	15650	15650	15650	15650	4
287	20240312	140400	150273470	15650	15650	15650	15650	10
288	20240312	140300	150116970	15650	15650	15650	15650	0
289	20240312	140200	150116970	15650	15650	15650	15650	0
290	20240312	140100	150116970	15650	15650	15650	15650	0
291	20240312	140000	150116970	15650	15650	15650	15650	0
292	20240312	135900	150116970	15650	15650	15650	15650	0
293	20240312	135800	150116970	15650	15650	15650	15650	5
294	20240312	135700	150038720	15650	15650	15650	15650	3
295	20240312	135600	149991770	15650	15650	15650	15650	0
296	20240312	135500	149991770	15650	15650	15650	15650	0
297	20240312	135400	149991770	15650	15650	15650	15650	1
298	20240312	135300	149976120	15650	15650	15650	15650	0
299	20240312	135200	149976120	15650	15650	15650	15650	0
300	20240312	135100	149976120	15650	15650	15650	15650	70
301	20240312	135000	148880620	15650	15650	15650	15650	0
302	20240312	134900	148880620	15650	15620	15650	15620	284
303	20240312	134800	144439050	15570	15570	15570	15570	3
304	20240312	134700	144392340	15570	15570	15570	15570	0
305	20240312	134600	144392340	15570	15570	15570	15570	0
306	20240312	134500	144392340	15570	15570	15570	15570	0
307	20240312	134400	144392340	15570	15570	15570	15570	0
308	20240312	134300	144392340	15570	15570	15570	15570	0
309	20240312	134200	144392340	15570	15570	15570	15570	0
310	20240312	134100	144392340	15570	15570	15570	15570	0
311	20240312	134000	144392340	15570	15570	15570	15570	0
312	20240312	133900	144392340	15570	15570	15570	15570	0
313	20240312	133800	144392340	15570	15570	15570	15570	0
314	20240312	133700	144392340	15570	15570	15570	15570	27
315	20240312	133600	143971950	15570	15570	15570	15570	0
316	20240312	133500	143971950	15570	15570	15570	15570	6
317	20240312	133400	143878530	15570	15570	15570	15570	0
318	20240312	133300	143878530	15570	15570	15570	15570	35
319	20240312	133200	143333580	15620	15620	15620	15620	0
320	20240312	133100	143333580	15620	15620	15620	15620	0
321	20240312	133000	143333580	15620	15620	15620	15620	0
322	20240312	132900	143333580	15620	15620	15620	15620	0
323	20240312	132800	143333580	15620	15620	15620	15620	0
324	20240312	132700	143333580	15620	15620	15620	15620	27
325	20240312	132600	142911840	15630	15630	15630	15630	0
326	20240312	132500	142911840	15630	15630	15630	15630	0
327	20240312	132400	142911840	15630	15630	15630	15630	0
328	20240312	132300	142911840	15630	15630	15630	15630	1
329	20240312	132200	142896210	15560	15560	15560	15560	0
330	20240312	132100	142896210	15560	15580	15580	15560	120
331	20240312	132000	141028590	15580	15580	15580	15580	0
332	20240312	131900	141028590	15580	15580	15580	15580	0
333	20240312	131800	141028590	15580	15580	15580	15580	0
334	20240312	131700	141028590	15580	15580	15580	15580	0
335	20240312	131600	141028590	15580	15580	15580	15580	0
336	20240312	131500	141028590	15580	15580	15580	15580	0
337	20240312	131400	141028590	15580	15580	15580	15580	0
338	20240312	131300	141028590	15580	15580	15580	15580	0
339	20240312	131200	141028590	15580	15580	15580	15580	0
340	20240312	131100	141028590	15580	15580	15580	15580	0
341	20240312	131000	141028590	15580	15580	15580	15580	0
342	20240312	130900	141028590	15580	15640	15640	15580	88
343	20240312	130800	139656970	15590	15590	15590	15590	0
344	20240312	130700	139656970	15590	15590	15590	15590	0
345	20240312	130600	139656970	15590	15590	15590	15590	0
346	20240312	130500	139656970	15590	15590	15590	15590	0
347	20240312	130400	139656970	15590	15590	15590	15590	0
348	20240312	130300	139656970	15590	15590	15590	15590	0
349	20240312	130200	139656970	15590	15590	15590	15590	1
350	20240312	130100	139641380	15590	15600	15600	15590	20
351	20240312	130000	139329570	15600	15600	15600	15600	0
352	20240312	125900	139329570	15600	15600	15600	15600	0
353	20240312	125800	139329570	15600	15600	15600	15600	2
354	20240312	125700	139298370	15600	15600	15600	15600	2
355	20240312	125600	139267170	15600	15600	15600	15600	60
356	20240312	125500	138331170	15580	15580	15580	15580	0
357	20240312	125400	138331170	15580	15580	15580	15580	0
358	20240312	125300	138331170	15580	15580	15580	15580	1
359	20240312	125200	138315590	15580	15580	15580	15580	5
360	20240312	125100	138237690	15580	15580	15580	15580	0
361	20240312	125000	138237690	15580	15580	15580	15580	2
362	20240312	124900	138206530	15580	15580	15580	15580	1
363	20240312	124800	138190950	15560	15560	15560	15560	0
364	20240312	124700	138190950	15560	15560	15560	15540	26
365	20240312	124600	137786670	15570	15570	15570	15570	0
366	20240312	124500	137786670	15570	15580	15580	15570	2
367	20240312	124400	137755520	15600	15600	15600	15600	0
368	20240312	124300	137755520	15600	15600	15600	15600	0
369	20240312	124200	137755520	15600	15600	15600	15600	50
370	20240312	124100	136975520	15660	15660	15660	15660	0
371	20240312	124000	136975520	15660	15660	15660	15660	2
372	20240312	123900	136944200	15660	15660	15660	15660	0
373	20240312	123800	136944200	15660	15640	15660	15640	10
374	20240312	123700	136787780	15640	15600	15640	15600	89
375	20240312	123600	135398830	15600	15600	15600	15600	2
376	20240312	123500	135367630	15550	15550	15550	15550	28
377	20240312	123400	134932230	15600	15600	15600	15600	19
378	20240312	123300	134635830	15600	15600	15600	15600	0
379	20240312	123200	134635830	15600	15600	15600	15600	0
380	20240312	123100	134635830	15600	15600	15600	15600	144
381	20240312	123000	132389430	15600	15600	15600	15600	10
382	20240312	122900	132233430	15600	15600	15600	15600	27
383	20240312	122800	131812230	15550	15580	15580	15550	10
384	20240312	122700	131656700	15580	15580	15580	15580	1
385	20240312	122600	131641120	15600	15600	15600	15600	2
386	20240312	122500	131609920	15610	15570	15610	15560	6
387	20240312	122400	131516440	15570	15570	15570	15570	4
388	20240312	122300	131454160	15610	15610	15610	15610	2
389	20240312	122200	131422940	15530	15560	15560	15530	127
390	20240312	122100	129448830	15560	15560	15560	15560	0
391	20240312	122000	129448830	15560	15560	15560	15560	0
392	20240312	121900	129448830	15560	15560	15560	15560	0
393	20240312	121800	129448830	15560	15560	15560	15560	1
394	20240312	121700	129433270	15570	15570	15570	15570	0
395	20240312	121600	129433270	15570	15570	15570	15570	0
396	20240312	121500	129433270	15570	15570	15570	15570	0
397	20240312	121400	129433270	15570	15570	15570	15570	0
398	20240312	121300	129433270	15570	15570	15570	15570	0
399	20240312	121200	129433270	15570	15570	15570	15570	0
400	20240312	121100	129433270	15570	15570	15570	15570	0
401	20240312	121000	129433270	15570	15570	15570	15570	0
402	20240312	120900	129433270	15570	15570	15570	15570	0
403	20240312	120800	129433270	15570	15570	15570	15570	48
404	20240312	120700	128685910	15580	15580	15580	15580	0
405	20240312	120600	128685910	15580	15580	15580	15580	12
406	20240312	120500	128498950	15590	15590	15590	15590	151
407	20240312	120400	126144860	15620	15640	15640	15620	2
408	20240312	120300	126113600	15650	15660	15660	15650	21
409	20240312	120200	125784750	15660	15660	15660	15660	0
410	20240312	120100	125784750	15660	15660	15660	15660	0
411	20240312	120000	125784750	15660	15660	15660	15660	0
412	20240312	115900	125784750	15660	15660	15660	15660	0
413	20240312	115800	125784750	15660	15660	15660	15660	0
414	20240312	115700	125784750	15660	15660	15660	15660	0
415	20240312	115600	125784750	15660	15660	15660	15660	0
416	20240312	115500	125784750	15660	15660	15660	15660	0
417	20240312	115400	125784750	15660	15660	15660	15660	0
418	20240312	115300	125784750	15660	15660	15660	15660	0
419	20240312	115200	125784750	15660	15660	15660	15660	0
420	20240312	115100	125784750	15660	15660	15660	15660	0
421	20240312	115000	125784750	15660	15660	15660	15660	0
422	20240312	114900	125784750	15660	15660	15660	15660	0
423	20240312	114800	125784750	15660	15660	15660	15660	3
424	20240312	114700	125737770	15670	15670	15670	15670	0
425	20240312	114600	125737770	15670	15670	15670	15670	12
426	20240312	114500	125549730	15680	15680	15680	15680	0
427	20240312	114400	125549730	15680	15680	15680	15680	0
428	20240312	114300	125549730	15680	15680	15680	15680	0
429	20240312	114200	125549730	15680	15680	15680	15680	16
430	20240312	114100	125298850	15680	15680	15680	15680	0
431	20240312	114000	125298850	15680	15680	15680	15680	0
432	20240312	113900	125298850	15680	15680	15680	15680	0
433	20240312	113800	125298850	15680	15680	15680	15680	0
434	20240312	113700	125298850	15680	15680	15680	15680	0
435	20240312	113600	125298850	15680	15680	15680	15680	1
436	20240312	113500	125283170	15590	15590	15590	15590	0
437	20240312	113400	125283170	15590	15590	15590	15590	4
438	20240312	113300	125220810	15680	15680	15680	15680	0
439	20240312	113200	125220810	15680	15680	15680	15680	0
440	20240312	113100	125220810	15680	15680	15680	15680	0
441	20240312	113000	125220810	15680	15680	15680	15680	0
442	20240312	112900	125220810	15680	15680	15680	15680	6
443	20240312	112800	125126730	15690	15690	15690	15690	0
444	20240312	112700	125126730	15690	15690	15690	15690	0
445	20240312	112600	125126730	15690	15690	15690	15690	0
446	20240312	112500	125126730	15690	15690	15690	15690	0
447	20240312	112400	125126730	15690	15690	15690	15690	70
448	20240312	112300	124028430	15570	15730	15730	15570	218
449	20240312	112200	120622970	15730	15730	15730	15730	0
450	20240312	112100	120622970	15730	15730	15730	15730	29
451	20240312	112000	120166800	15730	15680	15730	15680	98
452	20240312	111900	118627450	15550	15550	15550	15550	0
453	20240312	111800	118627450	15550	15550	15550	15550	0
454	20240312	111700	118627450	15550	15550	15550	15550	0
455	20240312	111600	118627450	15550	15550	15550	15550	0
456	20240312	111500	118627450	15550	15550	15550	15550	0
457	20240312	111400	118627450	15550	15550	15550	15550	0
458	20240312	111300	118627450	15550	15550	15550	15550	0
459	20240312	111200	118627450	15550	15550	15550	15550	0
460	20240312	111100	118627450	15550	15550	15550	15550	0
461	20240312	111000	118627450	15550	15550	15550	15550	0
462	20240312	110900	118627450	15550	15550	15550	15550	0
463	20240312	110800	118627450	15550	15550	15550	15550	0
464	20240312	110700	118627450	15550	15550	15550	15550	0
465	20240312	110600	118627450	15550	15550	15550	15550	0
466	20240312	110500	118627450	15550	15550	15550	15550	0
467	20240312	110400	118627450	15550	15550	15550	15550	0
468	20240312	110300	118627450	15550	15550	15550	15550	0
469	20240312	110200	118627450	15550	15550	15550	15550	0
470	20240312	110100	118627450	15550	15550	15550	15550	4
471	20240312	110000	118565250	15550	15550	15550	15550	18
472	20240312	105900	118285350	15710	15710	15710	15710	0
473	20240312	105800	118285350	15710	15580	15710	15570	47
474	20240312	105700	117553160	15740	15740	15740	15740	0
475	20240312	105600	117553160	15740	15740	15740	15740	0
476	20240312	105500	117553160	15740	15740	15740	15740	0
477	20240312	105400	117553160	15740	15730	15740	15730	30
478	20240312	105300	117081200	15740	15740	15740	15740	0
479	20240312	105200	117081200	15740	15740	15740	15740	0
480	20240312	105100	117081200	15740	15740	15740	15740	0
481	20240312	105000	117081200	15740	15740	15740	15740	0
482	20240312	104900	117081200	15740	15740	15740	15740	0
483	20240312	104800	117081200	15740	15740	15740	15740	0
484	20240312	104700	117081200	15740	15740	15740	15740	143
485	20240312	104600	114830380	15760	15760	15760	15760	0
486	20240312	104500	114830380	15760	15760	15760	15760	0
487	20240312	104400	114830380	15760	15740	15760	15740	566
488	20240312	104300	105913480	15760	15760	15760	15760	3
489	20240312	104200	105866200	15570	15570	15570	15570	0
490	20240312	104100	105866200	15570	15570	15570	15570	0
491	20240312	104000	105866200	15570	15570	15570	15570	0
492	20240312	103900	105866200	15570	15500	15890	15500	1556
493	20240312	103800	81329540	15490	15500	15500	15490	10
494	20240312	103700	81174550	15490	15490	15490	15490	1
495	20240312	103600	81159060	15480	15480	15480	15480	0
496	20240312	103500	81159060	15480	15480	15480	15480	1
497	20240312	103400	81143580	15480	15480	15480	15480	110
498	20240312	103300	79440780	15480	15480	15480	15480	0
499	20240312	103200	79440780	15480	15480	15480	15480	0
500	20240312	103100	79440780	15480	15480	15480	15480	0
501	20240312	103000	79440780	15480	15480	15480	15480	0
502	20240312	102900	79440780	15480	15480	15480	15480	0
503	20240312	102800	79440780	15480	15480	15480	15480	0
504	20240312	102700	79440780	15480	15480	15480	15480	0
505	20240312	102600	79440780	15480	15480	15480	15480	13
506	20240312	102500	79239540	15490	15500	15500	15490	32
507	20240312	102400	78743550	15560	15560	15560	15560	9
508	20240312	102300	78603510	15500	15500	15500	15500	0
509	20240312	102200	78603510	15500	15480	15500	15480	21
510	20240312	102100	78278050	15480	15480	15480	15480	0
511	20240312	102000	78278050	15480	15480	15480	15480	0
512	20240312	101900	78278050	15480	15480	15480	15480	0
513	20240312	101800	78278050	15480	15480	15480	15480	0
514	20240312	101700	78278050	15480	15480	15480	15480	0
515	20240312	101600	78278050	15480	15480	15480	15480	0
516	20240312	101500	78278050	15480	15480	15480	15480	0
517	20240312	101400	78278050	15480	15480	15480	15480	0
518	20240312	101300	78278050	15480	15480	15480	15480	0
519	20240312	101200	78278050	15480	15480	15480	15480	7
520	20240312	101100	78169690	15470	15470	15470	15470	0
521	20240312	101000	78169690	15470	15470	15470	15470	0
522	20240312	100900	78169690	15470	15470	15470	15470	0
523	20240312	100800	78169690	15470	15470	15470	15470	0
524	20240312	100700	78169690	15470	15470	15470	15470	0
525	20240312	100600	78169690	15470	15470	15470	15470	0
526	20240312	100500	78169690	15470	15470	15470	15470	42
527	20240312	100400	77519950	15470	15470	15470	15470	0
528	20240312	100300	77519950	15470	15470	15470	15470	0
529	20240312	100200	77519950	15470	15450	15470	15450	434
530	20240312	100100	70813190	15430	15420	15430	15420	59
531	20240312	100000	69903340	15420	15430	15430	15420	69
532	20240312	095900	68839260	15420	15420	15420	15420	50
533	20240312	095800	68068260	15430	15450	15450	15430	380
534	20240312	095700	62203600	15450	15450	15450	15450	0
535	20240312	095600	62203600	15450	15450	15450	15450	0
536	20240312	095500	62203600	15450	15460	15460	15450	102
537	20240312	095400	60627680	15470	15470	15470	15470	0
538	20240312	095300	60627680	15470	15470	15470	15470	1
539	20240312	095200	60612210	15470	15470	15470	15470	0
540	20240312	095100	60612210	15470	15470	15470	15470	0
541	20240312	095000	60612210	15470	15480	15480	15470	100
542	20240312	094900	59064810	15480	15490	15490	15480	2
543	20240312	094800	59033840	15630	15630	15630	15630	0
544	20240312	094700	59033840	15630	15630	15630	15630	0
545	20240312	094600	59033840	15630	15470	15630	15470	2
546	20240312	094500	59002740	15660	15660	15660	15660	0
547	20240312	094400	59002740	15660	15660	15660	15660	0
548	20240312	094300	59002740	15660	15660	15660	15660	1
549	20240312	094200	58987080	15660	15480	15660	15480	424
550	20240312	094100	52412320	15490	15490	15490	15490	0
551	20240312	094000	52412320	15490	15490	15490	15490	0
552	20240312	093900	52412320	15490	15490	15490	15490	0
553	20240312	093800	52412320	15490	15490	15490	15490	2
554	20240312	093700	52381340	15490	15490	15490	15490	0
555	20240312	093600	52381340	15490	15490	15490	15490	0
556	20240312	093500	52381340	15490	15440	15490	15430	57
557	20240312	093400	51501200	15470	15470	15470	15470	15
558	20240312	093300	51269150	15500	15500	15500	15500	1
559	20240312	093200	51253650	15510	15510	15510	15510	20
560	20240312	093100	50943450	15540	15540	15540	15540	0
561	20240312	093000	50943450	15540	15540	15540	15540	1
562	20240312	092900	50927910	15540	15540	15540	15540	0
563	20240312	092800	50927910	15540	15540	15540	15540	0
564	20240312	092700	50927910	15540	15540	15540	15540	0
565	20240312	092600	50927910	15540	15540	15540	15540	2
566	20240312	092500	50896830	15470	15470	15470	15470	116
567	20240312	092400	49102310	15470	15440	15470	15400	505
568	20240312	092300	41316960	15460	15460	15460	15460	16
569	20240312	092200	41069600	15460	15460	15460	15450	130
570	20240312	092100	39060600	15460	15460	15460	15460	0
571	20240312	092000	39060600	15460	15550	15550	15460	11
572	20240312	091900	38890450	15460	15470	15470	15460	182
573	20240312	091800	36075370	15470	15460	15470	15440	111
574	20240312	091700	34360280	15470	15480	15480	15470	40
575	20240312	091600	33741380	15560	15560	15560	15560	0
576	20240312	091500	33741380	15560	15560	15560	15560	0
577	20240312	091400	33741380	15560	15560	15560	15560	278
578	20240312	091300	29415700	15480	15520	15520	15480	676
579	20240312	091200	18938680	15510	15590	15590	15510	101
580	20240312	091100	17372090	15510	15510	15510	15510	0
581	20240312	091000	17372090	15510	15530	15530	15510	51
582	20240312	090900	16580680	15580	15580	15580	15580	0
583	20240312	090800	16580680	15580	15580	15580	15580	22
584	20240312	090700	16237920	15570	15550	15570	15550	48
585	20240312	090600	15490640	15550	15550	15550	15550	511
586	20240312	090500	7544590	15580	15580	15580	15580	19
587	20240312	090400	7248570	15580	15550	15580	15550	37
588	20240312	090300	6672200	15550	15580	15600	15540	157
589	20240312	090200	4225580	15590	15600	15600	15590	31
590	20240312	090100	3742000	15610	15610	15610	15610	31
591	20240312	090000	3258090	15620	15670	15670	15620	208