KissMeData/007700/min/candle-20240315.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240315	184700	294221030	15600	15600	15600	15600	971
3	20240315	184600	294221030	15600	15600	15600	15600	0
4	20240315	184500	294221030	15600	15600	15600	15600	0
5	20240315	184400	294221030	15600	15600	15600	15600	0
6	20240315	184300	294221030	15600	15600	15600	15600	0
7	20240315	184200	294221030	15600	15600	15600	15600	0
8	20240315	184100	294221030	15600	15600	15600	15600	0
9	20240315	184000	294221030	15600	15600	15600	15600	0
10	20240315	183900	294221030	15600	15600	15600	15600	0
11	20240315	183800	294221030	15600	15600	15600	15600	0
12	20240315	183700	294221030	15600	15600	15600	15600	0
13	20240315	183600	294221030	15600	15600	15600	15600	0
14	20240315	183500	294221030	15600	15600	15600	15600	0
15	20240315	183400	294221030	15600	15600	15600	15600	0
16	20240315	183300	294221030	15600	15600	15600	15600	0
17	20240315	183200	294221030	15600	15600	15600	15600	0
18	20240315	183100	294221030	15600	15600	15600	15600	0
19	20240315	183000	294221030	15600	15600	15600	15600	0
20	20240315	182900	294221030	15600	15600	15600	15600	0
21	20240315	182800	294221030	15600	15600	15600	15600	0
22	20240315	182700	294221030	15600	15600	15600	15600	0
23	20240315	182600	294221030	15600	15600	15600	15600	0
24	20240315	182500	294221030	15600	15600	15600	15600	0
25	20240315	182400	294221030	15600	15600	15600	15600	0
26	20240315	182300	294221030	15600	15600	15600	15600	0
27	20240315	182200	294221030	15600	15600	15600	15600	0
28	20240315	182100	294221030	15600	15600	15600	15600	0
29	20240315	182000	294221030	15600	15600	15600	15600	0
30	20240315	181900	294221030	15600	15600	15600	15600	0
31	20240315	181800	294221030	15600	15600	15600	15600	0
32	20240315	181700	294221030	15600	15600	15600	15600	971
33	20240315	181600	294221030	15600	15600	15600	15600	0
34	20240315	181500	294221030	15600	15600	15600	15600	0
35	20240315	181400	294221030	15600	15600	15600	15600	0
36	20240315	181300	294221030	15600	15600	15600	15600	0
37	20240315	181200	294221030	15600	15600	15600	15600	0
38	20240315	181100	294221030	15600	15600	15600	15600	0
39	20240315	181000	294221030	15600	15600	15600	15600	0
40	20240315	180900	294221030	15600	15600	15600	15600	0
41	20240315	180800	294221030	15600	15600	15600	15600	0
42	20240315	180700	294221030	15600	15600	15600	15600	0
43	20240315	180600	294221030	15600	15600	15600	15600	0
44	20240315	180500	294221030	15600	15600	15600	15600	0
45	20240315	180400	294221030	15600	15600	15600	15600	0
46	20240315	180300	294221030	15600	15600	15600	15600	0
47	20240315	180200	294221030	15600	15600	15600	15600	0
48	20240315	180100	294221030	15600	15600	15600	15600	0
49	20240315	180000	294221030	15600	15600	15600	15600	0
50	20240315	175900	294221030	15600	15600	15600	15600	0
51	20240315	175800	294221030	15600	15600	15600	15600	0
52	20240315	175700	294221030	15600	15600	15600	15600	0
53	20240315	175600	294221030	15600	15600	15600	15600	0
54	20240315	175500	294221030	15600	15600	15600	15600	0
55	20240315	175400	294221030	15600	15600	15600	15600	0
56	20240315	175300	294221030	15600	15600	15600	15600	0
57	20240315	175200	294221030	15600	15600	15600	15600	0
58	20240315	175100	294221030	15600	15600	15600	15600	0
59	20240315	175000	294221030	15600	15600	15600	15600	0
60	20240315	174900	294221030	15600	15600	15600	15600	0
61	20240315	174800	294221030	15600	15600	15600	15600	0
62	20240315	174700	294221030	15600	15600	15600	15600	971
63	20240315	174600	294221030	15600	15600	15600	15600	0
64	20240315	174500	294221030	15600	15600	15600	15600	0
65	20240315	174400	294221030	15600	15600	15600	15600	0
66	20240315	174300	294221030	15600	15600	15600	15600	0
67	20240315	174200	294221030	15600	15600	15600	15600	0
68	20240315	174100	294221030	15600	15600	15600	15600	0
69	20240315	174000	294221030	15600	15600	15600	15600	0
70	20240315	173900	294221030	15600	15600	15600	15600	0
71	20240315	173800	294221030	15600	15600	15600	15600	0
72	20240315	173700	294221030	15600	15600	15600	15600	0
73	20240315	173600	294221030	15600	15600	15600	15600	0
74	20240315	173500	294221030	15600	15600	15600	15600	0
75	20240315	173400	294221030	15600	15600	15600	15600	0
76	20240315	173300	294221030	15600	15600	15600	15600	0
77	20240315	173200	294221030	15600	15600	15600	15600	0
78	20240315	173100	294221030	15600	15600	15600	15600	0
79	20240315	173000	294221030	15600	15600	15600	15600	0
80	20240315	172900	294221030	15600	15600	15600	15600	0
81	20240315	172800	294221030	15600	15600	15600	15600	0
82	20240315	172700	294221030	15600	15600	15600	15600	0
83	20240315	172600	294221030	15600	15600	15600	15600	0
84	20240315	172500	294221030	15600	15600	15600	15600	0
85	20240315	172400	294221030	15600	15600	15600	15600	0
86	20240315	172300	294221030	15600	15600	15600	15600	0
87	20240315	172200	294221030	15600	15600	15600	15600	0
88	20240315	172100	294221030	15600	15600	15600	15600	0
89	20240315	172000	294221030	15600	15600	15600	15600	0
90	20240315	171900	294221030	15600	15600	15600	15600	0
91	20240315	171800	294221030	15600	15600	15600	15600	0
92	20240315	171700	294221030	15600	15600	15600	15600	971
93	20240315	171600	294221030	15600	15600	15600	15600	0
94	20240315	171500	294221030	15600	15600	15600	15600	0
95	20240315	171400	294221030	15600	15600	15600	15600	0
96	20240315	171300	294221030	15600	15600	15600	15600	0
97	20240315	171200	294221030	15600	15600	15600	15600	0
98	20240315	171100	294221030	15600	15600	15600	15600	0
99	20240315	171000	294221030	15600	15600	15600	15600	0
100	20240315	170900	294221030	15600	15600	15600	15600	0
101	20240315	170800	294221030	15600	15600	15600	15600	0
102	20240315	170700	294221030	15600	15600	15600	15600	0
103	20240315	170600	294221030	15600	15600	15600	15600	0
104	20240315	170500	294221030	15600	15600	15600	15600	0
105	20240315	170400	294221030	15600	15600	15600	15600	0
106	20240315	170300	294221030	15600	15600	15600	15600	0
107	20240315	170200	294221030	15600	15600	15600	15600	0
108	20240315	170100	294221030	15600	15600	15600	15600	0
109	20240315	170000	294221030	15600	15600	15600	15600	0
110	20240315	165900	294221030	15600	15600	15600	15600	0
111	20240315	165800	294221030	15600	15600	15600	15600	0
112	20240315	165700	294221030	15600	15600	15600	15600	0
113	20240315	165600	294221030	15600	15600	15600	15600	0
114	20240315	165500	294221030	15600	15600	15600	15600	0
115	20240315	165400	294221030	15600	15600	15600	15600	0
116	20240315	165300	294221030	15600	15600	15600	15600	0
117	20240315	165200	294221030	15600	15600	15600	15600	0
118	20240315	165100	294221030	15600	15600	15600	15600	0
119	20240315	165000	294221030	15600	15600	15600	15600	0
120	20240315	164900	294221030	15600	15600	15600	15600	0
121	20240315	164800	294221030	15600	15600	15600	15600	0
122	20240315	164700	294221030	15600	15600	15600	15600	971
123	20240315	164600	294221030	15600	15600	15600	15600	0
124	20240315	164500	294221030	15600	15600	15600	15600	0
125	20240315	164400	294221030	15600	15600	15600	15600	0
126	20240315	164300	294221030	15600	15600	15600	15600	0
127	20240315	164200	294221030	15600	15600	15600	15600	0
128	20240315	164100	294221030	15600	15600	15600	15600	0
129	20240315	164000	294221030	15600	15600	15600	15600	0
130	20240315	163900	294221030	15600	15600	15600	15600	0
131	20240315	163800	294221030	15600	15600	15600	15600	0
132	20240315	163700	294221030	15600	15600	15600	15600	0
133	20240315	163600	294221030	15600	15600	15600	15600	0
134	20240315	163500	294221030	15600	15600	15600	15600	0
135	20240315	163400	294221030	15600	15600	15600	15600	0
136	20240315	163300	294221030	15600	15600	15600	15600	0
137	20240315	163200	294221030	15600	15600	15600	15600	0
138	20240315	163100	294221030	15600	15600	15600	15600	0
139	20240315	163000	294221030	15600	15600	15600	15600	0
140	20240315	162900	294221030	15600	15600	15600	15600	0
141	20240315	162800	294221030	15600	15600	15600	15600	0
142	20240315	162700	294221030	15600	15600	15600	15600	0
143	20240315	162600	294221030	15600	15600	15600	15600	0
144	20240315	162500	294221030	15600	15600	15600	15600	0
145	20240315	162400	294221030	15600	15600	15600	15600	0
146	20240315	162300	294221030	15600	15600	15600	15600	0
147	20240315	162200	294221030	15600	15600	15600	15600	0
148	20240315	162100	294221030	15600	15600	15600	15600	0
149	20240315	162000	294221030	15600	15600	15600	15600	0
150	20240315	161900	294221030	15600	15600	15600	15600	0
151	20240315	161800	294221030	15600	15600	15600	15600	0
152	20240315	161700	294221030	15600	15600	15600	15600	971
153	20240315	161600	294221030	15600	15600	15600	15600	0
154	20240315	161500	294221030	15600	15600	15600	15600	0
155	20240315	161400	294221030	15600	15600	15600	15600	0
156	20240315	161300	294221030	15600	15600	15600	15600	0
157	20240315	161200	294221030	15600	15600	15600	15600	0
158	20240315	161100	294221030	15600	15600	15600	15600	0
159	20240315	161000	294221030	15600	15600	15600	15600	0
160	20240315	160900	294221030	15600	15600	15600	15600	0
161	20240315	160800	294221030	15600	15600	15600	15600	0
162	20240315	160700	294221030	15600	15600	15600	15600	0
163	20240315	160600	294221030	15600	15600	15600	15600	0
164	20240315	160500	294221030	15600	15600	15600	15600	0
165	20240315	160400	294221030	15600	15600	15600	15600	0
166	20240315	160300	294221030	15600	15600	15600	15600	0
167	20240315	160200	294221030	15600	15600	15600	15600	0
168	20240315	160100	294221030	15600	15600	15600	15600	0
169	20240315	160000	294221030	15600	15600	15600	15600	0
170	20240315	155900	294221030	15600	15600	15600	15600	0
171	20240315	155800	294221030	15600	15600	15600	15600	0
172	20240315	155700	294221030	15600	15600	15600	15600	0
173	20240315	155600	294221030	15600	15600	15600	15600	0
174	20240315	155500	294221030	15600	15600	15600	15600	0
175	20240315	155400	294221030	15600	15600	15600	15600	0
176	20240315	155300	294221030	15600	15600	15600	15600	0
177	20240315	155200	294221030	15600	15600	15600	15600	0
178	20240315	155100	294221030	15600	15600	15600	15600	0
179	20240315	155000	294221030	15600	15600	15600	15600	0
180	20240315	154900	294221030	15600	15600	15600	15600	0
181	20240315	154800	294221030	15600	15600	15600	15600	0
182	20240315	154700	294221030	15600	15600	15600	15600	971
183	20240315	154600	294221030	15600	15600	15600	15600	0
184	20240315	154500	294221030	15600	15600	15600	15600	0
185	20240315	154400	294221030	15600	15600	15600	15600	0
186	20240315	154300	294221030	15600	15600	15600	15600	0
187	20240315	154200	294221030	15600	15600	15600	15600	0
188	20240315	154100	294221030	15600	15600	15600	15600	0
189	20240315	154000	294221030	15600	15600	15600	15600	0
190	20240315	153900	294221030	15600	15600	15600	15600	0
191	20240315	153800	294221030	15600	15600	15600	15600	0
192	20240315	153700	294221030	15600	15600	15600	15600	0
193	20240315	153600	294221030	15600	15600	15600	15600	0
194	20240315	153500	294221030	15600	15600	15600	15600	0
195	20240315	153400	294221030	15600	15600	15600	15600	0
196	20240315	153300	294221030	15600	15600	15600	15600	0
197	20240315	153200	294221030	15600	15600	15600	15600	0
198	20240315	153100	294221030	15600	15600	15600	15600	0
199	20240315	153000	294221030	15600	15600	15600	15600	971
200	20240315	152900	279073430	15600	15600	15600	15600	0
201	20240315	152800	279073430	15600	15600	15600	15600	0
202	20240315	152700	279073430	15600	15600	15600	15600	0
203	20240315	152600	279073430	15600	15600	15600	15600	0
204	20240315	152500	279073430	15600	15600	15600	15600	0
205	20240315	152400	279073430	15600	15600	15600	15600	0
206	20240315	152300	279073430	15600	15600	15600	15600	0
207	20240315	152200	279073430	15600	15600	15600	15600	0
208	20240315	152100	279073430	15600	15600	15600	15600	0
209	20240315	152000	279073430	15600	15600	15600	15600	0
210	20240315	151900	279073430	15600	15600	15600	15600	108
211	20240315	151800	277388630	15590	15590	15590	15590	185
212	20240315	151700	274504480	15590	15590	15590	15590	20
213	20240315	151600	274192680	15610	15610	15610	15610	0
214	20240315	151500	274192680	15610	15610	15610	15610	0
215	20240315	151400	274192680	15610	15610	15610	15610	0
216	20240315	151300	274192680	15610	15590	15620	15590	274
217	20240315	151200	269915870	15590	15590	15590	15590	1
218	20240315	151100	269900280	15590	15590	15590	15590	0
219	20240315	151000	269900280	15590	15590	15590	15590	0
220	20240315	150900	269900280	15590	15590	15590	15590	0
221	20240315	150800	269900280	15590	15590	15590	15590	360
222	20240315	150700	264287880	15600	15600	15600	15600	78
223	20240315	150600	263071080	15610	15600	15610	15600	200
224	20240315	150500	259949930	15610	15610	15610	15610	0
225	20240315	150400	259949930	15610	15580	15610	15580	145
226	20240315	150300	257690050	15570	15550	15570	15550	188
227	20240315	150200	254765300	15520	15520	15520	15520	0
228	20240315	150100	254765300	15520	15520	15520	15520	2
229	20240315	150000	254734260	15510	15510	15510	15510	13
230	20240315	145900	254532630	15510	15510	15510	15510	12
231	20240315	145800	254346510	15510	15510	15510	15510	14
232	20240315	145700	254129370	15510	15510	15510	15510	23
233	20240315	145600	253772640	15510	15520	15520	15510	203
234	20240315	145500	250622120	15520	15520	15520	15520	19
235	20240315	145400	250327240	15520	15520	15520	15520	26
236	20240315	145300	249923720	15520	15520	15520	15520	12
237	20240315	145200	249737480	15520	15550	15550	15520	26
238	20240315	145100	249333870	15550	15550	15550	15550	183
239	20240315	145000	246488220	15550	15560	15560	15550	13
240	20240315	144900	246286060	15550	15560	15570	15550	67
241	20240315	144800	245243690	15550	15550	15550	15550	30
242	20240315	144700	244777190	15550	15550	15580	15550	511
243	20240315	144600	236828170	15520	15520	15520	15520	16
244	20240315	144500	236579850	15520	15520	15530	15520	69
245	20240315	144400	235508840	15520	15520	15520	15520	9
246	20240315	144300	235369160	15530	15540	15550	15530	17
247	20240315	144200	235104980	15540	15540	15540	15540	20
248	20240315	144100	234794180	15540	15550	15550	15540	313
249	20240315	144000	229927070	15550	15550	15550	15550	20
250	20240315	143900	229616070	15550	15550	15550	15550	175
251	20240315	143800	226894820	15550	15540	15580	15540	190
252	20240315	143700	223938650	15540	15570	15570	15540	796
253	20240315	143600	211555810	15580	15580	15580	15580	107
254	20240315	143500	209888750	15580	15580	15580	15580	19
255	20240315	143400	209592730	15580	15590	15590	15580	22
256	20240315	143300	209249800	15590	15590	15590	15590	16
257	20240315	143200	209000360	15590	15590	15590	15590	12
258	20240315	143100	208813280	15590	15590	15590	15590	16
259	20240315	143000	208563840	15600	15600	15600	15600	42
260	20240315	142900	207908640	15600	15600	15600	15600	13
261	20240315	142800	207705840	15600	15600	15600	15600	123
262	20240315	142700	205787040	15600	15600	15600	15600	155
263	20240315	142600	203369040	15600	15600	15600	15600	16
264	20240315	142500	203119440	15600	15600	15610	15600	19
265	20240315	142400	202823030	15600	15600	15600	15600	12
266	20240315	142300	202635830	15600	15600	15600	15600	23
267	20240315	142200	202277030	15600	15600	15600	15600	118
268	20240315	142100	200436230	15610	15600	15610	15600	94
269	20240315	142000	198968940	15600	15600	15610	15600	37
270	20240315	141900	198391680	15610	15610	15610	15610	20
271	20240315	141800	198079480	15610	15610	15610	15610	23
272	20240315	141700	197720450	15610	15610	15610	15610	12
273	20240315	141600	197533130	15610	15610	15610	15610	12
274	20240315	141500	197345810	15610	15610	15610	15610	15
275	20240315	141400	197111660	15610	15610	15610	15610	12
276	20240315	141300	196924340	15610	15610	15610	15610	27
277	20240315	141200	196502870	15610	15610	15610	15610	11
278	20240315	141100	196331160	15610	15610	15610	15610	22
279	20240315	141000	195987740	15610	15630	15630	15610	21
280	20240315	140900	195659830	15630	15630	15630	15630	45
281	20240315	140800	194956480	15630	15630	15630	15630	19
282	20240315	140700	194659510	15630	15640	15640	15630	75
283	20240315	140600	193486620	15640	15640	15640	15640	20
284	20240315	140500	193173820	15640	15640	15640	15640	16
285	20240315	140400	192923580	15640	15630	15640	15630	6
286	20240315	140300	192829780	15630	15630	15630	15630	19
287	20240315	140200	192532810	15630	15630	15630	15630	16
288	20240315	140100	192282730	15630	15630	15630	15630	20
289	20240315	140000	191970130	15630	15630	15630	15630	16
290	20240315	135900	191720050	15630	15630	15630	15630	13
291	20240315	135800	191516860	15630	15630	15630	15630	12
292	20240315	135700	191329300	15630	15630	15630	15630	16
293	20240315	135600	191079220	15630	15630	15630	15630	33
294	20240315	135500	190563430	15630	15630	15630	15630	13
295	20240315	135400	190360240	15630	15630	15630	15630	16
296	20240315	135300	190110160	15630	15630	15630	15630	18
297	20240315	135200	189828820	15630	15630	15630	15630	9
298	20240315	135100	189688150	15630	15630	15630	15630	20
299	20240315	135000	189375550	15630	15640	15640	15630	13
300	20240315	134900	189172350	15630	15640	15640	15630	12
301	20240315	134800	188984780	15640	15660	15660	15640	23
302	20240315	134700	188625000	15640	15640	15670	15630	210
303	20240315	134600	185334790	15640	15670	15670	15630	16
304	20240315	134500	185084530	15620	15660	15670	15620	33
305	20240315	134400	184567980	15660	15620	15670	15620	65
306	20240315	134300	183550550	15660	15660	15660	15620	13
307	20240315	134200	183347410	15660	15660	15660	15620	15
308	20240315	134100	183112990	15620	15620	15660	15620	26
309	20240315	134000	182706790	15660	15650	15660	15620	7
310	20240315	133900	182597340	15620	15620	15650	15610	24
311	20240315	133800	182222500	15650	15660	15660	15610	113
312	20240315	133700	180457450	15660	15660	15660	15600	15
313	20240315	133600	180223280	15660	15610	15660	15600	126
314	20240315	133500	178257010	15660	15610	15660	15610	14
315	20240315	133400	178038370	15660	15650	15660	15610	14
316	20240315	133300	177819700	15610	15650	15650	15610	20
317	20240315	133200	177507380	15660	15660	15660	15610	13
318	20240315	133100	177304350	15600	15660	15660	15600	26
319	20240315	133000	176898530	15660	15620	15660	15610	126
320	20240315	132900	174931190	15660	15650	15660	15620	16
321	20240315	132800	174681170	15620	15620	15650	15620	18
322	20240315	132700	174399950	15650	15650	15650	15620	14
323	20240315	132600	174181180	15610	15610	15650	15610	25
324	20240315	132500	173790850	15650	15650	15650	15610	15
325	20240315	132400	173556580	15650	15610	15650	15610	21
326	20240315	132300	173228690	15650	15610	15650	15610	11
327	20240315	132200	173056880	15610	15610	15640	15610	22
328	20240315	132100	172713400	15640	15640	15640	15610	15
329	20240315	132000	172479160	15610	15640	15640	15610	19
330	20240315	131900	172182480	15610	15620	15620	15610	310
331	20240315	131800	167342940	15620	15620	15630	15620	26
332	20240315	131700	166936730	15620	15620	15620	15620	11
333	20240315	131600	166764910	15610	15610	15610	15610	12
334	20240315	131500	166577590	15610	15610	15610	15610	16
335	20240315	131400	166327830	15610	15610	15610	15610	22
336	20240315	131300	165984410	15610	15610	15610	15610	171
337	20240315	131200	163315100	15630	15610	15630	15610	19
338	20240315	131100	163018490	15610	15610	15610	15610	4
339	20240315	131000	162956050	15610	15610	15610	15610	17
340	20240315	130900	162690680	15610	15610	15610	15610	19
341	20240315	130800	162394090	15610	15610	15610	15610	11
342	20240315	130700	162222380	15610	15610	15610	15610	25
343	20240315	130600	161832130	15610	15610	15610	15610	11
344	20240315	130500	161660420	15610	15610	15610	15610	9
345	20240315	130400	161519930	15610	15610	15620	15610	25
346	20240315	130300	161129610	15610	15610	15610	15610	13
347	20240315	130200	160926680	15610	15610	15610	15610	23
348	20240315	130100	160567650	15610	15610	15610	15610	11
349	20240315	130000	160395940	15610	15600	15620	15600	151
350	20240315	125900	158037860	15600	15600	15600	15600	0
351	20240315	125800	158037860	15600	15600	15600	15600	0
352	20240315	125700	158037860	15600	15600	15600	15600	0
353	20240315	125600	158037860	15600	15600	15600	15600	52
354	20240315	125500	157226660	15600	15600	15600	15600	0
355	20240315	125400	157226660	15600	15600	15600	15600	0
356	20240315	125300	157226660	15600	15600	15600	15600	0
357	20240315	125200	157226660	15600	15600	15600	15600	0
358	20240315	125100	157226660	15600	15600	15600	15600	0
359	20240315	125000	157226660	15600	15600	15600	15600	0
360	20240315	124900	157226660	15600	15600	15600	15600	0
361	20240315	124800	157226660	15600	15600	15600	15600	0
362	20240315	124700	157226660	15600	15600	15600	15600	2
363	20240315	124600	157195460	15600	15600	15600	15600	0
364	20240315	124500	157195460	15600	15600	15600	15600	0
365	20240315	124400	157195460	15600	15600	15600	15600	0
366	20240315	124300	157195460	15600	15610	15610	15600	9
367	20240315	124200	157055010	15610	15620	15620	15610	34
368	20240315	124100	156523940	15650	15650	15650	15650	1
369	20240315	124000	156508290	15650	15650	15650	15650	0
370	20240315	123900	156508290	15650	15650	15650	15650	0
371	20240315	123800	156508290	15650	15650	15650	15650	0
372	20240315	123700	156508290	15650	15650	15650	15650	0
373	20240315	123600	156508290	15650	15650	15650	15650	0
374	20240315	123500	156508290	15650	15650	15650	15650	0
375	20240315	123400	156508290	15650	15650	15650	15650	0
376	20240315	123300	156508290	15650	15650	15650	15650	0
377	20240315	123200	156508290	15650	15650	15650	15650	10
378	20240315	123100	156351790	15650	15650	15650	15650	0
379	20240315	123000	156351790	15650	15650	15650	15650	0
380	20240315	122900	156351790	15650	15650	15650	15650	0
381	20240315	122800	156351790	15650	15650	15650	15650	0
382	20240315	122700	156351790	15650	15650	15650	15650	0
383	20240315	122600	156351790	15650	15650	15650	15650	0
384	20240315	122500	156351790	15650	15650	15650	15650	0
385	20240315	122400	156351790	15650	15650	15650	15650	0
386	20240315	122300	156351790	15650	15650	15650	15650	0
387	20240315	122200	156351790	15650	15650	15650	15650	0
388	20240315	122100	156351790	15650	15650	15650	15650	0
389	20240315	122000	156351790	15650	15650	15650	15650	0
390	20240315	121900	156351790	15650	15650	15650	15650	0
391	20240315	121800	156351790	15650	15650	15650	15650	0
392	20240315	121700	156351790	15650	15650	15650	15650	0
393	20240315	121600	156351790	15650	15650	15650	15650	20
394	20240315	121500	156038790	15600	15630	15630	15600	48
395	20240315	121400	155289420	15660	15660	15660	15660	0
396	20240315	121300	155289420	15660	15660	15660	15660	0
397	20240315	121200	155289420	15660	15660	15660	15660	0
398	20240315	121100	155289420	15660	15660	15660	15660	0
399	20240315	121000	155289420	15660	15660	15660	15660	0
400	20240315	120900	155289420	15660	15660	15660	15660	0
401	20240315	120800	155289420	15660	15660	15660	15660	0
402	20240315	120700	155289420	15660	15660	15660	15660	0
403	20240315	120600	155289420	15660	15660	15660	15660	0
404	20240315	120500	155289420	15660	15660	15660	15660	0
405	20240315	120400	155289420	15660	15660	15660	15660	0
406	20240315	120300	155289420	15660	15660	15660	15660	4
407	20240315	120200	155226780	15640	15640	15640	15640	0
408	20240315	120100	155226780	15640	15640	15640	15640	1
409	20240315	120000	155211140	15620	15620	15620	15620	0
410	20240315	115900	155211140	15620	15620	15620	15620	0
411	20240315	115800	155211140	15620	15620	15620	15620	0
412	20240315	115700	155211140	15620	15620	15620	15620	1
413	20240315	115600	155195520	15660	15660	15660	15660	15
414	20240315	115500	154960620	15660	15660	15660	15660	1
415	20240315	115400	154944960	15660	15660	15660	15660	0
416	20240315	115300	154944960	15660	15660	15660	15660	0
417	20240315	115200	154944960	15660	15660	15660	15660	0
418	20240315	115100	154944960	15660	15660	15660	15660	0
419	20240315	115000	154944960	15660	15660	15660	15660	0
420	20240315	114900	154944960	15660	15660	15660	15660	0
421	20240315	114800	154944960	15660	15660	15660	15660	6
422	20240315	114700	154851000	15620	15620	15620	15620	0
423	20240315	114600	154851000	15620	15620	15620	15620	0
424	20240315	114500	154851000	15620	15620	15620	15620	0
425	20240315	114400	154851000	15620	15630	15630	15620	10
426	20240315	114300	154694780	15670	15670	15670	15670	0
427	20240315	114200	154694780	15670	15670	15670	15670	0
428	20240315	114100	154694780	15670	15670	15670	15670	0
429	20240315	114000	154694780	15670	15640	15670	15620	21
430	20240315	113900	154366530	15670	15670	15670	15670	0
431	20240315	113800	154366530	15670	15670	15670	15670	0
432	20240315	113700	154366530	15670	15670	15670	15670	0
433	20240315	113600	154366530	15670	15670	15670	15670	24
434	20240315	113500	153990450	15660	15640	15660	15640	11
435	20240315	113400	153818290	15640	15640	15640	15640	3
436	20240315	113300	153771370	15650	15650	15650	15650	20
437	20240315	113200	153458370	15660	15660	15660	15660	0
438	20240315	113100	153458370	15660	15660	15660	15660	14
439	20240315	113000	153239130	15660	15660	15660	15660	24
440	20240315	112900	152863290	15660	15660	15660	15660	1
441	20240315	112800	152847630	15660	15660	15660	15660	4
442	20240315	112700	152784990	15660	15660	15660	15660	4
443	20240315	112600	152722350	15660	15660	15660	15660	24
444	20240315	112500	152346510	15660	15660	15660	15660	0
445	20240315	112400	152346510	15660	15660	15660	15660	0
446	20240315	112300	152346510	15660	15660	15660	15660	0
447	20240315	112200	152346510	15660	15660	15660	15660	140
448	20240315	112100	150154110	15660	15660	15660	15660	65
449	20240315	112000	149136210	15660	15660	15660	15660	0
450	20240315	111900	149136210	15660	15660	15660	15660	0
451	20240315	111800	149136210	15660	15660	15660	15660	0
452	20240315	111700	149136210	15660	15660	15660	15660	0
453	20240315	111600	149136210	15660	15650	15660	15650	43
454	20240315	111500	148463120	15640	15620	15640	15620	124
455	20240315	111400	146524040	15630	15630	15630	15630	0
456	20240315	111300	146524040	15630	15600	15630	15600	940
457	20240315	111200	131835650	15570	15570	15570	15570	20
458	20240315	111100	131524250	15570	15570	15570	15570	0
459	20240315	111000	131524250	15570	15570	15570	15570	0
460	20240315	110900	131524250	15570	15580	15580	15570	60
461	20240315	110800	130590010	15600	15600	15600	15600	0
462	20240315	110700	130590010	15600	15600	15600	15600	0
463	20240315	110600	130590010	15600	15600	15600	15600	63
464	20240315	110500	129607210	15600	15600	15600	15600	0
465	20240315	110400	129607210	15600	15600	15600	15600	0
466	20240315	110300	129607210	15600	15600	15600	15600	0
467	20240315	110200	129607210	15600	15600	15600	15600	0
468	20240315	110100	129607210	15600	15600	15600	15600	1
469	20240315	110000	129591610	15630	15630	15630	15630	0
470	20240315	105900	129591610	15630	15630	15630	15630	0
471	20240315	105800	129591610	15630	15630	15630	15630	0
472	20240315	105700	129591610	15630	15630	15630	15630	0
473	20240315	105600	129591610	15630	15630	15630	15630	0
474	20240315	105500	129591610	15630	15630	15630	15630	0
475	20240315	105400	129591610	15630	15630	15630	15630	2
476	20240315	105300	129560350	15600	15600	15600	15600	50
477	20240315	105200	128780350	15600	15600	15600	15600	0
478	20240315	105100	128780350	15600	15600	15600	15600	0
479	20240315	105000	128780350	15600	15600	15600	15600	0
480	20240315	104900	128780350	15600	15600	15600	15600	0
481	20240315	104800	128780350	15600	15600	15600	15600	50
482	20240315	104700	128000350	15600	15600	15600	15600	0
483	20240315	104600	128000350	15600	15600	15600	15600	0
484	20240315	104500	128000350	15600	15600	15600	15600	0
485	20240315	104400	128000350	15600	15600	15600	15600	12
486	20240315	104300	127813150	15600	15600	15600	15600	233
487	20240315	104200	124178350	15580	15580	15580	15580	0
488	20240315	104100	124178350	15580	15580	15580	15580	0
489	20240315	104000	124178350	15580	15580	15580	15580	0
490	20240315	103900	124178350	15580	15570	15580	15570	131
491	20240315	103800	122137380	15560	15560	15560	15560	0
492	20240315	103700	122137380	15560	15560	15560	15560	0
493	20240315	103600	122137380	15560	15560	15560	15560	0
494	20240315	103500	122137380	15560	15560	15560	15560	0
495	20240315	103400	122137380	15560	15560	15560	15560	0
496	20240315	103300	122137380	15560	15560	15560	15560	0
497	20240315	103200	122137380	15560	15570	15570	15560	200
498	20240315	103100	119024350	15570	15570	15570	15570	0
499	20240315	103000	119024350	15570	15570	15570	15570	9
500	20240315	102900	118884220	15570	15570	15570	15570	0
501	20240315	102800	118884220	15570	15570	15570	15570	0
502	20240315	102700	118884220	15570	15570	15570	15570	1
503	20240315	102600	118868650	15570	15570	15570	15570	5
504	20240315	102500	118790800	15570	15570	15570	15570	4
505	20240315	102400	118728520	15550	15550	15550	15550	0
506	20240315	102300	118728520	15550	15550	15550	15550	0
507	20240315	102200	118728520	15550	15550	15550	15550	0
508	20240315	102100	118728520	15550	15550	15550	15550	0
509	20240315	102000	118728520	15550	15550	15550	15550	6
510	20240315	101900	118635220	15550	15550	15550	15550	14
511	20240315	101800	118417520	15570	15570	15570	15570	392
512	20240315	101700	112314080	15580	15580	15580	15580	0
513	20240315	101600	112314080	15580	15580	15580	15580	0
514	20240315	101500	112314080	15580	15580	15580	15580	118
515	20240315	101400	110475640	15630	15630	15630	15630	0
516	20240315	101300	110475640	15630	15630	15630	15630	0
517	20240315	101200	110475640	15630	15630	15630	15630	5
518	20240315	101100	110397490	15640	15640	15640	15640	0
519	20240315	101000	110397490	15640	15640	15640	15640	0
520	20240315	100900	110397490	15640	15640	15640	15640	0
521	20240315	100800	110397490	15640	15590	15640	15590	10
522	20240315	100700	110241140	15590	15590	15590	15590	25
523	20240315	100600	109851390	15570	15570	15570	15570	0
524	20240315	100500	109851390	15570	15570	15570	15570	262
525	20240315	100400	105772050	15540	15550	15550	15540	137
526	20240315	100300	103641800	15560	15560	15560	15560	0
527	20240315	100200	103641800	15560	15560	15560	15560	0
528	20240315	100100	103641800	15560	15560	15560	15560	0
529	20240315	100000	103641800	15560	15560	15560	15560	6
530	20240315	095900	103548440	15560	15560	15560	15560	0
531	20240315	095800	103548440	15560	15560	15560	15560	4
532	20240315	095700	103486200	15560	15560	15560	15560	0
533	20240315	095600	103486200	15560	15560	15560	15560	1
534	20240315	095500	103470640	15570	15570	15570	15570	0
535	20240315	095400	103470640	15570	15570	15570	15570	0
536	20240315	095300	103470640	15570	15570	15570	15570	0
537	20240315	095200	103470640	15570	15570	15570	15570	0
538	20240315	095100	103470640	15570	15570	15570	15570	12
539	20240315	095000	103283800	15580	15580	15580	15580	0
540	20240315	094900	103283800	15580	15580	15580	15580	0
541	20240315	094800	103283800	15580	15580	15580	15580	0
542	20240315	094700	103283800	15580	15580	15580	15580	0
543	20240315	094600	103283800	15580	15600	15600	15580	3
544	20240315	094500	103237030	15600	15600	15600	15600	1
545	20240315	094400	103221430	15600	15600	15600	15600	1
546	20240315	094300	103205830	15610	15670	15670	15610	28
547	20240315	094200	102767130	15680	15680	15680	15680	0
548	20240315	094100	102767130	15680	15680	15680	15680	7
549	20240315	094000	102657370	15690	15710	15710	15690	27
550	20240315	093900	102233320	15640	15520	15640	15520	582
551	20240315	093800	93145240	15520	15520	15520	15520	0
552	20240315	093700	93145240	15520	15520	15520	15520	10
553	20240315	093600	92990040	15510	15510	15510	15510	1
554	20240315	093500	92974530	15510	15510	15510	15510	10
555	20240315	093400	92819430	15430	15430	15430	15430	3
556	20240315	093300	92773140	15430	15430	15430	15430	0
557	20240315	093200	92773140	15430	15450	15450	15430	591
558	20240315	093100	83649360	15520	15520	15520	15520	0
559	20240315	093000	83649360	15520	15520	15520	15520	1
560	20240315	092900	83633840	15440	15440	15440	15440	3
561	20240315	092800	83587520	15440	15440	15440	15440	0
562	20240315	092700	83587520	15440	15440	15440	15440	0
563	20240315	092600	83587520	15440	15450	15450	15440	156
564	20240315	092500	81178830	15440	15450	15450	15440	20
565	20240315	092400	80869960	15520	15510	15520	15510	18
566	20240315	092300	80590750	15430	15430	15430	15430	15
567	20240315	092200	80359300	15430	15470	15470	15430	826
568	20240315	092100	67601340	15470	15470	15470	15470	9
569	20240315	092000	67462110	15470	15540	15540	15470	342
570	20240315	091900	62162010	15550	15550	15550	15550	14
571	20240315	091800	61944310	15550	15590	15590	15550	220
572	20240315	091700	58519950	15600	15640	15640	15600	197
573	20240315	091600	55444210	15650	15650	15650	15650	106
574	20240315	091500	53785310	15650	15680	15680	15650	626
575	20240315	091400	43985240	15680	15690	15690	15680	145
576	20240315	091300	41711580	15700	15720	15720	15700	115
577	20240315	091200	39905170	15720	15750	15780	15720	491
578	20240315	091100	32178600	15800	15800	15800	15800	0
579	20240315	091000	32178600	15800	15760	15800	15760	315
580	20240315	090900	27203010	15770	15780	15780	15770	168
581	20240315	090800	24553210	15780	15820	15820	15770	44
582	20240315	090700	23858910	15780	15780	15810	15770	461
583	20240315	090600	16580420	15780	15780	15780	15780	113
584	20240315	090500	14797280	15790	15790	15790	15790	6
585	20240315	090400	14702540	15800	15780	15800	15780	185
586	20240315	090300	11782230	15780	15780	15780	15780	0
587	20240315	090200	11782230	15780	15740	15780	15740	174
588	20240315	090100	9040980	15700	15700	15700	15700	195
589	20240315	090000	5979480	15700	15700	15700	15670	381