KissMeData/007700/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	184900	357849480	15660	15660	15660	15660	222
3	20240322	184800	357849480	15660	15660	15660	15660	0
4	20240322	184700	357849480	15660	15660	15660	15660	0
5	20240322	184600	357849480	15660	15660	15660	15660	0
6	20240322	184500	357849480	15660	15660	15660	15660	0
7	20240322	184400	357849480	15660	15660	15660	15660	0
8	20240322	184300	357849480	15660	15660	15660	15660	0
9	20240322	184200	357849480	15660	15660	15660	15660	0
10	20240322	184100	357849480	15660	15660	15660	15660	0
11	20240322	184000	357849480	15660	15660	15660	15660	0
12	20240322	183900	357849480	15660	15660	15660	15660	0
13	20240322	183800	357849480	15660	15660	15660	15660	0
14	20240322	183700	357849480	15660	15660	15660	15660	0
15	20240322	183600	357849480	15660	15660	15660	15660	0
16	20240322	183500	357849480	15660	15660	15660	15660	0
17	20240322	183400	357849480	15660	15660	15660	15660	0
18	20240322	183300	357849480	15660	15660	15660	15660	0
19	20240322	183200	357849480	15660	15660	15660	15660	0
20	20240322	183100	357849480	15660	15660	15660	15660	0
21	20240322	183000	357849480	15660	15660	15660	15660	0
22	20240322	182900	357849480	15660	15660	15660	15660	0
23	20240322	182800	357849480	15660	15660	15660	15660	0
24	20240322	182700	357849480	15660	15660	15660	15660	0
25	20240322	182600	357849480	15660	15660	15660	15660	0
26	20240322	182500	357849480	15660	15660	15660	15660	0
27	20240322	182400	357849480	15660	15660	15660	15660	0
28	20240322	182300	357849480	15660	15660	15660	15660	0
29	20240322	182200	357849480	15660	15660	15660	15660	0
30	20240322	182100	357849480	15660	15660	15660	15660	0
31	20240322	182000	357849480	15660	15660	15660	15660	0
32	20240322	181900	357849480	15660	15660	15660	15660	222
33	20240322	181800	357849480	15660	15660	15660	15660	0
34	20240322	181700	357849480	15660	15660	15660	15660	0
35	20240322	181600	357849480	15660	15660	15660	15660	0
36	20240322	181500	357849480	15660	15660	15660	15660	0
37	20240322	181400	357849480	15660	15660	15660	15660	0
38	20240322	181300	357849480	15660	15660	15660	15660	0
39	20240322	181200	357849480	15660	15660	15660	15660	0
40	20240322	181100	357849480	15660	15660	15660	15660	0
41	20240322	181000	357849480	15660	15660	15660	15660	0
42	20240322	180900	357849480	15660	15660	15660	15660	0
43	20240322	180800	357849480	15660	15660	15660	15660	0
44	20240322	180700	357849480	15660	15660	15660	15660	0
45	20240322	180600	357849480	15660	15660	15660	15660	0
46	20240322	180500	357849480	15660	15660	15660	15660	0
47	20240322	180400	357849480	15660	15660	15660	15660	0
48	20240322	180300	357849480	15660	15660	15660	15660	0
49	20240322	180200	357849480	15660	15660	15660	15660	0
50	20240322	180100	357849480	15660	15660	15660	15660	0
51	20240322	180000	357849480	15660	15660	15660	15660	0
52	20240322	175900	357849480	15660	15660	15660	15660	0
53	20240322	175800	357849480	15660	15660	15660	15660	0
54	20240322	175700	357849480	15660	15660	15660	15660	0
55	20240322	175600	357849480	15660	15660	15660	15660	0
56	20240322	175500	357849480	15660	15660	15660	15660	0
57	20240322	175400	357849480	15660	15660	15660	15660	0
58	20240322	175300	357849480	15660	15660	15660	15660	0
59	20240322	175200	357849480	15660	15660	15660	15660	0
60	20240322	175100	357849480	15660	15660	15660	15660	0
61	20240322	175000	357849480	15660	15660	15660	15660	0
62	20240322	174900	357849480	15660	15660	15660	15660	222
63	20240322	174800	357849480	15660	15660	15660	15660	0
64	20240322	174700	357849480	15660	15660	15660	15660	0
65	20240322	174600	357849480	15660	15660	15660	15660	0
66	20240322	174500	357849480	15660	15660	15660	15660	0
67	20240322	174400	357849480	15660	15660	15660	15660	0
68	20240322	174300	357849480	15660	15660	15660	15660	0
69	20240322	174200	357849480	15660	15660	15660	15660	0
70	20240322	174100	357849480	15660	15660	15660	15660	0
71	20240322	174000	357849480	15660	15660	15660	15660	0
72	20240322	173900	357849480	15660	15660	15660	15660	0
73	20240322	173800	357849480	15660	15660	15660	15660	0
74	20240322	173700	357849480	15660	15660	15660	15660	0
75	20240322	173600	357849480	15660	15660	15660	15660	0
76	20240322	173500	357849480	15660	15660	15660	15660	0
77	20240322	173400	357849480	15660	15660	15660	15660	0
78	20240322	173300	357849480	15660	15660	15660	15660	0
79	20240322	173200	357849480	15660	15660	15660	15660	0
80	20240322	173100	357849480	15660	15660	15660	15660	0
81	20240322	173000	357849480	15660	15660	15660	15660	0
82	20240322	172900	357849480	15660	15660	15660	15660	0
83	20240322	172800	357849480	15660	15660	15660	15660	0
84	20240322	172700	357849480	15660	15660	15660	15660	0
85	20240322	172600	357849480	15660	15660	15660	15660	0
86	20240322	172500	357849480	15660	15660	15660	15660	0
87	20240322	172400	357849480	15660	15660	15660	15660	0
88	20240322	172300	357849480	15660	15660	15660	15660	0
89	20240322	172200	357849480	15660	15660	15660	15660	0
90	20240322	172100	357849480	15660	15660	15660	15660	0
91	20240322	172000	357849480	15660	15660	15660	15660	0
92	20240322	171900	357849480	15660	15660	15660	15660	222
93	20240322	171800	357849480	15660	15660	15660	15660	0
94	20240322	171700	357849480	15660	15660	15660	15660	0
95	20240322	171600	357849480	15660	15660	15660	15660	0
96	20240322	171500	357849480	15660	15660	15660	15660	0
97	20240322	171400	357849480	15660	15660	15660	15660	0
98	20240322	171300	357849480	15660	15660	15660	15660	0
99	20240322	171200	357849480	15660	15660	15660	15660	0
100	20240322	171100	357849480	15660	15660	15660	15660	0
101	20240322	171000	357849480	15660	15660	15660	15660	0
102	20240322	170900	357849480	15660	15660	15660	15660	0
103	20240322	170800	357849480	15660	15660	15660	15660	0
104	20240322	170700	357849480	15660	15660	15660	15660	0
105	20240322	170600	357849480	15660	15660	15660	15660	0
106	20240322	170500	357849480	15660	15660	15660	15660	0
107	20240322	170400	357849480	15660	15660	15660	15660	0
108	20240322	170300	357849480	15660	15660	15660	15660	0
109	20240322	170200	357849480	15660	15660	15660	15660	0
110	20240322	170100	357849480	15660	15660	15660	15660	0
111	20240322	170000	357849480	15660	15660	15660	15660	0
112	20240322	165900	357849480	15660	15660	15660	15660	0
113	20240322	165800	357849480	15660	15660	15660	15660	0
114	20240322	165700	357849480	15660	15660	15660	15660	0
115	20240322	165600	357849480	15660	15660	15660	15660	0
116	20240322	165500	357849480	15660	15660	15660	15660	0
117	20240322	165400	357849480	15660	15660	15660	15660	0
118	20240322	165300	357849480	15660	15660	15660	15660	0
119	20240322	165200	357849480	15660	15660	15660	15660	0
120	20240322	165100	357849480	15660	15660	15660	15660	0
121	20240322	165000	357849480	15660	15660	15660	15660	0
122	20240322	164900	357849480	15660	15660	15660	15660	222
123	20240322	164800	357849480	15660	15660	15660	15660	0
124	20240322	164700	357849480	15660	15660	15660	15660	0
125	20240322	164600	357849480	15660	15660	15660	15660	0
126	20240322	164500	357849480	15660	15660	15660	15660	0
127	20240322	164400	357849480	15660	15660	15660	15660	0
128	20240322	164300	357849480	15660	15660	15660	15660	0
129	20240322	164200	357849480	15660	15660	15660	15660	0
130	20240322	164100	357849480	15660	15660	15660	15660	0
131	20240322	164000	357849480	15660	15660	15660	15660	0
132	20240322	163900	357849480	15660	15660	15660	15660	0
133	20240322	163800	357849480	15660	15660	15660	15660	0
134	20240322	163700	357849480	15660	15660	15660	15660	0
135	20240322	163600	357849480	15660	15660	15660	15660	0
136	20240322	163500	357849480	15660	15660	15660	15660	0
137	20240322	163400	357849480	15660	15660	15660	15660	0
138	20240322	163300	357849480	15660	15660	15660	15660	0
139	20240322	163200	357849480	15660	15660	15660	15660	0
140	20240322	163100	357849480	15660	15660	15660	15660	0
141	20240322	163000	357849480	15660	15660	15660	15660	0
142	20240322	162900	357849480	15660	15660	15660	15660	0
143	20240322	162800	357849480	15660	15660	15660	15660	0
144	20240322	162700	357849480	15660	15660	15660	15660	0
145	20240322	162600	357849480	15660	15660	15660	15660	0
146	20240322	162500	357849480	15660	15660	15660	15660	0
147	20240322	162400	357849480	15660	15660	15660	15660	0
148	20240322	162300	357849480	15660	15660	15660	15660	0
149	20240322	162200	357849480	15660	15660	15660	15660	0
150	20240322	162100	357849480	15660	15660	15660	15660	0
151	20240322	162000	357849480	15660	15660	15660	15660	0
152	20240322	161900	357849480	15660	15660	15660	15660	222
153	20240322	161800	357849480	15660	15660	15660	15660	0
154	20240322	161700	357849480	15660	15660	15660	15660	0
155	20240322	161600	357849480	15660	15660	15660	15660	0
156	20240322	161500	357849480	15660	15660	15660	15660	0
157	20240322	161400	357849480	15660	15660	15660	15660	0
158	20240322	161300	357849480	15660	15660	15660	15660	0
159	20240322	161200	357849480	15660	15660	15660	15660	0
160	20240322	161100	357849480	15660	15660	15660	15660	0
161	20240322	161000	357849480	15660	15660	15660	15660	0
162	20240322	160900	357849480	15660	15660	15660	15660	0
163	20240322	160800	357849480	15660	15660	15660	15660	0
164	20240322	160700	357849480	15660	15660	15660	15660	0
165	20240322	160600	357849480	15660	15660	15660	15660	0
166	20240322	160500	357849480	15660	15660	15660	15660	0
167	20240322	160400	357849480	15660	15660	15660	15660	0
168	20240322	160300	357849480	15660	15660	15660	15660	0
169	20240322	160200	357849480	15660	15660	15660	15660	0
170	20240322	160100	357849480	15660	15660	15660	15660	0
171	20240322	160000	357849480	15660	15660	15660	15660	0
172	20240322	155900	357849480	15660	15660	15660	15660	0
173	20240322	155800	357849480	15660	15660	15660	15660	0
174	20240322	155700	357849480	15660	15660	15660	15660	0
175	20240322	155600	357849480	15660	15660	15660	15660	0
176	20240322	155500	357849480	15660	15660	15660	15660	0
177	20240322	155400	357849480	15660	15660	15660	15660	0
178	20240322	155300	357849480	15660	15660	15660	15660	0
179	20240322	155200	357849480	15660	15660	15660	15660	0
180	20240322	155100	357849480	15660	15660	15660	15660	0
181	20240322	155000	357849480	15660	15660	15660	15660	0
182	20240322	154900	357849480	15660	15660	15660	15660	222
183	20240322	154800	357849480	15660	15660	15660	15660	0
184	20240322	154700	357849480	15660	15660	15660	15660	0
185	20240322	154600	357849480	15660	15660	15660	15660	0
186	20240322	154500	357849480	15660	15660	15660	15660	0
187	20240322	154400	357849480	15660	15660	15660	15660	0
188	20240322	154300	357849480	15660	15660	15660	15660	0
189	20240322	154200	357849480	15660	15660	15660	15660	0
190	20240322	154100	357849480	15660	15660	15660	15660	0
191	20240322	154000	357849480	15660	15660	15660	15660	0
192	20240322	153900	357849480	15660	15660	15660	15660	0
193	20240322	153800	357849480	15660	15660	15660	15660	0
194	20240322	153700	357849480	15660	15660	15660	15660	0
195	20240322	153600	357849480	15660	15660	15660	15660	0
196	20240322	153500	357849480	15660	15660	15660	15660	0
197	20240322	153400	357849480	15660	15660	15660	15660	0
198	20240322	153300	357849480	15660	15660	15660	15660	0
199	20240322	153200	357849480	15660	15660	15660	15660	0
200	20240322	153100	357849480	15660	15660	15660	15660	0
201	20240322	153000	357849480	15660	15660	15660	15660	222
202	20240322	152900	354372960	15710	15710	15710	15710	0
203	20240322	152800	354372960	15710	15710	15710	15710	0
204	20240322	152700	354372960	15710	15710	15710	15710	0
205	20240322	152600	354372960	15710	15710	15710	15710	0
206	20240322	152500	354372960	15710	15710	15710	15710	0
207	20240322	152400	354372960	15710	15710	15710	15710	0
208	20240322	152300	354372960	15710	15710	15710	15710	0
209	20240322	152200	354372960	15710	15710	15710	15710	0
210	20240322	152100	354372960	15710	15710	15710	15710	0
211	20240322	152000	354372960	15710	15710	15710	15710	0
212	20240322	151900	354372960	15710	15710	15710	15650	40
213	20240322	151800	353746660	15710	15710	15710	15710	1
214	20240322	151700	353730950	15650	15710	15710	15650	7
215	20240322	151600	353621340	15710	15710	15710	15710	0
216	20240322	151500	353621340	15710	15710	15710	15710	0
217	20240322	151400	353621340	15710	15710	15710	15710	1
218	20240322	151300	353605630	15650	15650	15650	15650	0
219	20240322	151200	353605630	15650	15680	15710	15650	617
220	20240322	151100	343936010	15650	15650	15650	15650	0
221	20240322	151000	343936010	15650	15650	15650	15650	0
222	20240322	150900	343936010	15650	15650	15650	15650	30
223	20240322	150800	343466510	15650	15650	15650	15650	23
224	20240322	150700	343106560	15650	15650	15650	15650	0
225	20240322	150600	343106560	15650	15650	15650	15650	0
226	20240322	150500	343106560	15650	15650	15650	15650	0
227	20240322	150400	343106560	15650	15670	15670	15650	510
228	20240322	150300	335119040	15690	15690	15690	15690	2
229	20240322	150200	335087660	15670	15670	15670	15670	1
230	20240322	150100	335071990	15660	15680	15680	15660	250
231	20240322	150000	331154320	15680	15680	15680	15680	1
232	20240322	145900	331138640	15700	15700	15700	15700	0
233	20240322	145800	331138640	15700	15700	15700	15700	0
234	20240322	145700	331138640	15700	15700	15700	15700	0
235	20240322	145600	331138640	15700	15670	15700	15670	24
236	20240322	145500	330762300	15670	15670	15670	15670	0
237	20240322	145400	330762300	15670	15680	15680	15670	100
238	20240322	145300	329194520	15700	15700	15700	15700	5
239	20240322	145200	329116020	15700	15700	15700	15700	0
240	20240322	145100	329116020	15700	15680	15700	15680	210
241	20240322	145000	325820810	15680	15670	15680	15670	112
242	20240322	144900	324064760	15660	15660	15660	15660	0
243	20240322	144800	324064760	15660	15660	15660	15660	0
244	20240322	144700	324064760	15660	15660	15660	15660	0
245	20240322	144600	324064760	15660	15660	15660	15660	100
246	20240322	144500	322498760	15690	15670	15690	15670	193
247	20240322	144400	319470820	15660	15660	15660	15660	60
248	20240322	144300	318531220	15660	15660	15660	15660	3
249	20240322	144200	318484240	15660	15660	15660	15660	2
250	20240322	144100	318452920	15660	15660	15660	15660	40
251	20240322	144000	317826520	15690	15690	15690	15690	31
252	20240322	143900	317340130	15690	15690	15690	15690	15
253	20240322	143800	317104780	15660	15660	15660	15660	0
254	20240322	143700	317104780	15660	15660	15660	15660	1
255	20240322	143600	317089120	15660	15660	15660	15660	0
256	20240322	143500	317089120	15660	15660	15660	15660	0
257	20240322	143400	317089120	15660	15660	15660	15660	0
258	20240322	143300	317089120	15660	15660	15660	15660	0
259	20240322	143200	317089120	15660	15660	15660	15660	0
260	20240322	143100	317089120	15660	15660	15660	15660	1
261	20240322	143000	317073460	15660	15660	15660	15660	0
262	20240322	142900	317073460	15660	15660	15660	15660	103
263	20240322	142800	315460480	15690	15690	15690	15690	20
264	20240322	142700	315146680	15690	15690	15690	15690	0
265	20240322	142600	315146680	15690	15690	15690	15690	30
266	20240322	142500	314675980	15670	15670	15670	15670	0
267	20240322	142400	314675980	15670	15670	15670	15670	132
268	20240322	142300	312607540	15690	15690	15690	15690	0
269	20240322	142200	312607540	15690	15690	15690	15690	0
270	20240322	142100	312607540	15690	15690	15690	15690	0
271	20240322	142000	312607540	15690	15690	15690	15690	0
272	20240322	141900	312607540	15690	15690	15690	15690	0
273	20240322	141800	312607540	15690	15690	15690	15690	2
274	20240322	141700	312576160	15680	15680	15680	15680	1
275	20240322	141600	312560480	15680	15680	15680	15680	278
276	20240322	141500	308201440	15670	15670	15670	15670	100
277	20240322	141400	306634440	15670	15670	15670	15670	10
278	20240322	141300	306477740	15670	15670	15670	15670	88
279	20240322	141200	305098780	15670	15670	15670	15670	1
280	20240322	141100	305083110	15670	15670	15670	15670	0
281	20240322	141000	305083110	15670	15670	15670	15670	0
282	20240322	140900	305083110	15670	15670	15670	15670	0
283	20240322	140800	305083110	15670	15670	15670	15670	0
284	20240322	140700	305083110	15670	15670	15670	15670	0
285	20240322	140600	305083110	15670	15660	15670	15660	40
286	20240322	140500	304456640	15670	15670	15670	15670	0
287	20240322	140400	304456640	15670	15670	15670	15670	0
288	20240322	140300	304456640	15670	15670	15670	15670	0
289	20240322	140200	304456640	15670	15670	15670	15670	0
290	20240322	140100	304456640	15670	15670	15670	15670	0
291	20240322	140000	304456640	15670	15670	15670	15670	0
292	20240322	135900	304456640	15670	15670	15670	15670	0
293	20240322	135800	304456640	15670	15670	15670	15670	0
294	20240322	135700	304456640	15670	15670	15670	15670	0
295	20240322	135600	304456640	15670	15670	15670	15670	1
296	20240322	135500	304440970	15620	15620	15620	15620	0
297	20240322	135400	304440970	15620	15620	15620	15620	0
298	20240322	135300	304440970	15620	15620	15620	15620	0
299	20240322	135200	304440970	15620	15620	15620	15620	0
300	20240322	135100	304440970	15620	15620	15620	15620	5
301	20240322	135000	304362870	15630	15630	15630	15630	184
302	20240322	134900	301486950	15670	15670	15670	15670	0
303	20240322	134800	301486950	15670	15670	15670	15670	0
304	20240322	134700	301486950	15670	15670	15670	15670	0
305	20240322	134600	301486950	15670	15670	15670	15670	0
306	20240322	134500	301486950	15670	15670	15670	15670	0
307	20240322	134400	301486950	15670	15670	15670	15670	0
308	20240322	134300	301486950	15670	15670	15670	15670	0
309	20240322	134200	301486950	15670	15670	15670	15670	57
310	20240322	134100	300593760	15670	15670	15670	15670	0
311	20240322	134000	300593760	15670	15640	15670	15640	200
312	20240322	133900	297461030	15620	15620	15620	15620	0
313	20240322	133800	297461030	15620	15620	15620	15620	0
314	20240322	133700	297461030	15620	15620	15620	15620	0
315	20240322	133600	297461030	15620	15620	15620	15620	0
316	20240322	133500	297461030	15620	15630	15630	15620	5
317	20240322	133400	297382910	15640	15640	15640	15640	63
318	20240322	133300	296397590	15670	15670	15670	15670	32
319	20240322	133200	295896150	15680	15680	15680	15680	0
320	20240322	133100	295896150	15680	15680	15680	15680	42
321	20240322	133000	295237590	15680	15680	15680	15680	0
322	20240322	132900	295237590	15680	15680	15680	15680	0
323	20240322	132800	295237590	15680	15680	15680	15680	0
324	20240322	132700	295237590	15680	15680	15680	15680	15
325	20240322	132600	295002390	15650	15650	15650	15650	0
326	20240322	132500	295002390	15650	15650	15650	15650	0
327	20240322	132400	295002390	15650	15650	15650	15650	0
328	20240322	132300	295002390	15650	15650	15650	15650	0
329	20240322	132200	295002390	15650	15650	15650	15650	212
330	20240322	132100	291684590	15700	15700	15700	15700	0
331	20240322	132000	291684590	15700	15700	15700	15700	0
332	20240322	131900	291684590	15700	15700	15700	15700	0
333	20240322	131800	291684590	15700	15700	15700	15700	0
334	20240322	131700	291684590	15700	15700	15700	15700	1
335	20240322	131600	291668890	15680	15680	15680	15680	63
336	20240322	131500	290681050	15680	15680	15680	15680	0
337	20240322	131400	290681050	15680	15680	15680	15680	0
338	20240322	131300	290681050	15680	15680	15680	15680	0
339	20240322	131200	290681050	15680	15680	15680	15680	0
340	20240322	131100	290681050	15680	15680	15680	15680	0
341	20240322	131000	290681050	15680	15680	15680	15680	0
342	20240322	130900	290681050	15680	15680	15680	15680	50
343	20240322	130800	289897050	15680	15680	15680	15680	39
344	20240322	130700	289285530	15710	15680	15710	15680	200
345	20240322	130600	286146400	15680	15680	15680	15680	1
346	20240322	130500	286130720	15650	15650	15650	15650	27
347	20240322	130400	285708170	15650	15670	15670	15650	22
348	20240322	130300	285363840	15680	15680	15690	15680	109
349	20240322	130200	283654710	15680	15620	15680	15620	738
350	20240322	130100	272113800	15610	15610	15610	15610	13
351	20240322	130000	271910870	15620	15620	15620	15620	0
352	20240322	125900	271910870	15620	15620	15620	15620	0
353	20240322	125800	271910870	15620	15620	15620	15620	1
354	20240322	125700	271895250	15610	15610	15610	15610	0
355	20240322	125600	271895250	15610	15610	15610	15610	1
356	20240322	125500	271879640	15610	15610	15610	15610	0
357	20240322	125400	271879640	15610	15610	15610	15610	50
358	20240322	125300	271099140	15620	15620	15620	15620	0
359	20240322	125200	271099140	15620	15620	15620	15620	0
360	20240322	125100	271099140	15620	15620	15620	15620	0
361	20240322	125000	271099140	15620	15620	15620	15620	0
362	20240322	124900	271099140	15620	15620	15620	15620	0
363	20240322	124800	271099140	15620	15620	15620	15620	0
364	20240322	124700	271099140	15620	15620	15620	15620	0
365	20240322	124600	271099140	15620	15620	15620	15620	1
366	20240322	124500	271083520	15620	15620	15620	15620	30
367	20240322	124400	270614920	15620	15620	15620	15620	0
368	20240322	124300	270614920	15620	15620	15620	15620	0
369	20240322	124200	270614920	15620	15620	15620	15620	0
370	20240322	124100	270614920	15620	15620	15620	15620	0
371	20240322	124000	270614920	15620	15620	15620	15620	21
372	20240322	123900	270286900	15610	15610	15610	15610	0
373	20240322	123800	270286900	15610	15610	15610	15610	0
374	20240322	123700	270286900	15610	15610	15610	15610	0
375	20240322	123600	270286900	15610	15610	15610	15610	3
376	20240322	123500	270240070	15610	15610	15610	15610	3
377	20240322	123400	270193240	15620	15620	15620	15620	0
378	20240322	123300	270193240	15620	15620	15620	15620	49
379	20240322	123200	269427860	15630	15630	15630	15630	20
380	20240322	123100	269115260	15630	15630	15630	15630	71
381	20240322	123000	268005530	15630	15630	15630	15630	50
382	20240322	122900	267224030	15630	15630	15630	15630	20
383	20240322	122800	266911430	15640	15620	15640	15620	6
384	20240322	122700	266817670	15620	15640	15640	15620	78
385	20240322	122600	265599210	15640	15620	15640	15620	195
386	20240322	122500	262551300	15620	15620	15620	15620	32
387	20240322	122400	262051460	15620	15620	15620	15620	0
388	20240322	122300	262051460	15620	15620	15620	15620	0
389	20240322	122200	262051460	15620	15620	15620	15620	0
390	20240322	122100	262051460	15620	15620	15620	15620	0
391	20240322	122000	262051460	15620	15620	15620	15620	0
392	20240322	121900	262051460	15620	15620	15620	15620	0
393	20240322	121800	262051460	15620	15620	15620	15620	0
394	20240322	121700	262051460	15620	15620	15620	15620	0
395	20240322	121600	262051460	15620	15580	15620	15580	749
396	20240322	121500	250368410	15570	15570	15570	15570	100
397	20240322	121400	248811410	15580	15580	15580	15580	0
398	20240322	121300	248811410	15580	15580	15580	15580	0
399	20240322	121200	248811410	15580	15580	15580	15580	0
400	20240322	121100	248811410	15580	15580	15580	15580	0
401	20240322	121000	248811410	15580	15580	15580	15580	10
402	20240322	120900	248655610	15590	15590	15590	15590	0
403	20240322	120800	248655610	15590	15590	15590	15590	0
404	20240322	120700	248655610	15590	15590	15590	15590	0
405	20240322	120600	248655610	15590	15590	15590	15590	0
406	20240322	120500	248655610	15590	15590	15590	15590	0
407	20240322	120400	248655610	15590	15590	15590	15590	0
408	20240322	120300	248655610	15590	15590	15590	15590	0
409	20240322	120200	248655610	15590	15590	15590	15590	0
410	20240322	120100	248655610	15590	15590	15590	15590	0
411	20240322	120000	248655610	15590	15590	15590	15590	0
412	20240322	115900	248655610	15590	15590	15590	15590	0
413	20240322	115800	248655610	15590	15590	15590	15590	10
414	20240322	115700	248499710	15600	15600	15600	15600	0
415	20240322	115600	248499710	15600	15600	15600	15600	0
416	20240322	115500	248499710	15600	15590	15600	15590	263
417	20240322	115400	244397310	15600	15600	15600	15600	0
418	20240322	115300	244397310	15600	15600	15600	15600	0
419	20240322	115200	244397310	15600	15600	15600	15600	0
420	20240322	115100	244397310	15600	15600	15600	15600	10
421	20240322	115000	244241310	15530	15540	15540	15530	51
422	20240322	114900	243448780	15530	15580	15580	15530	264
423	20240322	114800	239348240	15580	15580	15580	15580	0
424	20240322	114700	239348240	15580	15580	15580	15580	0
425	20240322	114600	239348240	15580	15580	15580	15580	30
426	20240322	114500	238880840	15580	15580	15580	15580	0
427	20240322	114400	238880840	15580	15580	15580	15580	101
428	20240322	114300	237307260	15600	15600	15600	15600	70
429	20240322	114200	236215260	15600	15600	15600	15600	3
430	20240322	114100	236168460	15600	15590	15600	15590	45
431	20240322	114000	235466540	15590	15590	15590	15590	0
432	20240322	113900	235466540	15590	15560	15590	15560	188
433	20240322	113800	232536720	15580	15570	15580	15570	5
434	20240322	113700	232458840	15590	15590	15590	15590	0
435	20240322	113600	232458840	15590	15590	15590	15590	0
436	20240322	113500	232458840	15590	15590	15590	15590	0
437	20240322	113400	232458840	15590	15590	15590	15590	1
438	20240322	113300	232443250	15590	15590	15590	15590	0
439	20240322	113200	232443250	15590	15530	15590	15530	417
440	20240322	113100	225946890	15530	15530	15530	15530	0
441	20240322	113000	225946890	15530	15530	15530	15530	69
442	20240322	112900	224875320	15540	15540	15540	15540	140
443	20240322	112800	222699720	15590	15590	15590	15590	0
444	20240322	112700	222699720	15590	15580	15590	15580	134
445	20240322	112600	220611660	15580	15570	15580	15570	86
446	20240322	112500	219272080	15540	15540	15540	15540	0
447	20240322	112400	219272080	15540	15540	15540	15540	0
448	20240322	112300	219272080	15540	15540	15540	15540	0
449	20240322	112200	219272080	15540	15540	15540	15540	0
450	20240322	112100	219272080	15540	15540	15540	15540	0
451	20240322	112000	219272080	15540	15540	15540	15540	0
452	20240322	111900	219272080	15540	15540	15540	15540	0
453	20240322	111800	219272080	15540	15540	15540	15540	0
454	20240322	111700	219272080	15540	15560	15560	15540	200
455	20240322	111600	216161880	15570	15550	15570	15550	177
456	20240322	111500	213407430	15560	15560	15560	15560	0
457	20240322	111400	213407430	15560	15560	15560	15560	1
458	20240322	111300	213391870	15570	15560	15570	15560	22
459	20240322	111200	213049540	15550	15510	15550	15510	1023
460	20240322	111100	197160020	15430	15450	15450	15430	501
461	20240322	111000	189425730	15470	15470	15470	15470	1
462	20240322	110900	189410260	15510	15510	15510	15510	0
463	20240322	110800	189410260	15510	15510	15510	15510	1
464	20240322	110700	189394750	15430	15430	15430	15430	13
465	20240322	110600	189194160	15520	15520	15520	15520	0
466	20240322	110500	189194160	15520	15520	15520	15520	0
467	20240322	110400	189194160	15520	15520	15520	15520	77
468	20240322	110300	187999120	15520	15520	15520	15520	0
469	20240322	110200	187999120	15520	15510	15520	15510	2
470	20240322	110100	187968090	15410	15410	15410	15410	0
471	20240322	110000	187968090	15410	15410	15410	15410	0
472	20240322	105900	187968090	15410	15470	15470	15410	1246
473	20240322	105800	168735800	15470	15470	15470	15470	0
474	20240322	105700	168735800	15470	15510	15510	15470	135
475	20240322	105600	166643660	15520	15520	15520	15520	0
476	20240322	105500	166643660	15520	15520	15520	15520	0
477	20240322	105400	166643660	15520	15520	15520	15520	0
478	20240322	105300	166643660	15520	15510	15520	15510	2
479	20240322	105200	166612630	15510	15510	15510	15510	0
480	20240322	105100	166612630	15510	15520	15520	15510	12
481	20240322	105000	166426460	15520	15520	15520	15520	41
482	20240322	104900	165790140	15530	15530	15530	15530	0
483	20240322	104800	165790140	15530	15530	15530	15530	8
484	20240322	104700	165665900	15530	15530	15530	15530	2
485	20240322	104600	165634840	15530	15530	15530	15530	0
486	20240322	104500	165634840	15530	15530	15530	15530	0
487	20240322	104400	165634840	15530	15530	15530	15530	0
488	20240322	104300	165634840	15530	15530	15530	15530	1
489	20240322	104200	165619310	15520	15520	15520	15520	0
490	20240322	104100	165619310	15520	15520	15520	15520	0
491	20240322	104000	165619310	15520	15520	15520	15520	0
492	20240322	103900	165619310	15520	15520	15520	15520	0
493	20240322	103800	165619310	15520	15560	15560	15520	650
494	20240322	103700	155528280	15560	15560	15560	15560	0
495	20240322	103600	155528280	15560	15560	15560	15560	0
496	20240322	103500	155528280	15560	15560	15560	15560	7
497	20240322	103400	155419360	15570	15560	15570	15560	434
498	20240322	103300	148666230	15560	15560	15560	15560	587
499	20240322	103200	139532510	15560	15560	15560	15560	0
500	20240322	103100	139532510	15560	15540	15560	15540	289
501	20240322	103000	135038440	15540	15540	15540	15540	121
502	20240322	102900	133158100	15530	15530	15530	15530	1
503	20240322	102800	133142570	15540	15540	15540	15540	0
504	20240322	102700	133142570	15540	15540	15540	15540	0
505	20240322	102600	133142570	15540	15540	15540	15540	0
506	20240322	102500	133142570	15540	15540	15540	15540	0
507	20240322	102400	133142570	15540	15540	15540	15540	0
508	20240322	102300	133142570	15540	15540	15540	15540	0
509	20240322	102200	133142570	15540	15530	15540	15530	357
510	20240322	102100	127598060	15520	15520	15520	15520	0
511	20240322	102000	127598060	15520	15520	15520	15520	11
512	20240322	101900	127427340	15520	15520	15520	15520	0
513	20240322	101800	127427340	15520	15520	15520	15520	152
514	20240322	101700	125068300	15520	15520	15520	15520	0
515	20240322	101600	125068300	15520	15520	15520	15520	0
516	20240322	101500	125068300	15520	15520	15520	15520	0
517	20240322	101400	125068300	15520	15520	15520	15520	1
518	20240322	101300	125052780	15520	15520	15520	15520	0
519	20240322	101200	125052780	15520	15520	15520	15520	99
520	20240322	101100	123516300	15480	15480	15480	15480	0
521	20240322	101000	123516300	15480	15480	15480	15480	0
522	20240322	100900	123516300	15480	15480	15480	15480	80
523	20240322	100800	122277900	15520	15520	15520	15520	0
524	20240322	100700	122277900	15520	15520	15520	15520	1
525	20240322	100600	122262380	15520	15520	15520	15520	0
526	20240322	100500	122262380	15520	15520	15520	15520	15
527	20240322	100400	122029580	15520	15530	15530	15520	58
528	20240322	100300	121129000	15530	15530	15530	15530	6
529	20240322	100200	121035820	15530	15550	15550	15530	239
530	20240322	100100	117323430	15550	15550	15550	15550	7
531	20240322	100000	117214580	15550	15540	15550	15540	3
532	20240322	095900	117167950	15530	15490	15530	15490	801
533	20240322	095800	104742570	15460	15460	15460	15460	0
534	20240322	095700	104742570	15460	15460	15460	15460	0
535	20240322	095600	104742570	15460	15460	15460	15460	0
536	20240322	095500	104742570	15460	15460	15460	15460	1
537	20240322	095400	104727110	15450	15450	15450	15450	0
538	20240322	095300	104727110	15450	15450	15450	15450	2
539	20240322	095200	104696210	15450	15490	15490	15450	30
540	20240322	095100	104232430	15500	15500	15500	15500	0
541	20240322	095000	104232430	15500	15500	15500	15500	47
542	20240322	094900	103503930	15500	15500	15500	15500	91
543	20240322	094800	102093430	15500	15500	15500	15500	0
544	20240322	094700	102093430	15500	15500	15500	15500	370
545	20240322	094600	96358430	15490	15490	15490	15490	0
546	20240322	094500	96358430	15490	15490	15490	15490	0
547	20240322	094400	96358430	15490	15490	15490	15490	0
548	20240322	094300	96358430	15490	15490	15490	15490	61
549	20240322	094200	95413540	15500	15470	15500	15430	499
550	20240322	094100	87697120	15480	15470	15480	15470	113
551	20240322	094000	85949000	15470	15460	15470	15460	53
552	20240322	093900	85129580	15450	15440	15450	15440	702
553	20240322	093800	74285010	15440	15440	15440	15440	21
554	20240322	093700	73960770	15420	15420	15420	15420	1
555	20240322	093600	73945350	15450	15440	15450	15400	1881
556	20240322	093500	44957720	15430	15430	15430	15430	0
557	20240322	093400	44957720	15430	15430	15430	15430	0
558	20240322	093300	44957720	15430	15430	15430	15430	2
559	20240322	093200	44926860	15440	15440	15440	15440	305
560	20240322	093100	40217660	15440	15440	15450	15440	241
561	20240322	093000	36496520	15450	15450	15450	15450	1
562	20240322	092900	36481070	15450	15450	15450	15450	70
563	20240322	092800	35399570	15460	15460	15460	15460	7
564	20240322	092700	35291350	15470	15470	15470	15470	1
565	20240322	092600	35275880	15470	15480	15480	15470	2
566	20240322	092500	35244930	15490	15490	15490	15490	1
567	20240322	092400	35229440	15490	15490	15490	15490	0
568	20240322	092300	35229440	15490	15490	15490	15490	0
569	20240322	092200	35229440	15490	15420	15490	15420	2
570	20240322	092100	35198530	15420	15430	15500	15420	212
571	20240322	092000	31926940	15430	15420	15430	15420	1024
572	20240322	091900	16133810	15420	15420	15420	15420	100
573	20240322	091800	14591810	15420	15420	15420	15420	151
574	20240322	091700	12263390	15420	15420	15420	15420	0
575	20240322	091600	12263390	15420	15420	15420	15420	0
576	20240322	091500	12263390	15420	15430	15430	15420	51
577	20240322	091400	11476960	15430	15430	15430	15430	0
578	20240322	091300	11476960	15430	15430	15430	15430	24
579	20240322	091200	11106640	15430	15430	15430	15430	2
580	20240322	091100	11075780	15430	15430	15430	15430	0
581	20240322	091000	11075780	15430	15480	15480	15430	381
582	20240322	090900	5192640	15490	15470	15490	15470	12
583	20240322	090800	5006780	15480	15450	15490	15450	4
584	20240322	090700	4944870	15450	15450	15450	15450	0
585	20240322	090600	4944870	15450	15500	15500	15450	2
586	20240322	090500	4913920	15450	15450	15450	15450	1
587	20240322	090400	4898470	15450	15450	15450	15450	0
588	20240322	090300	4898470	15450	15490	15490	15450	304
589	20240322	090200	201570	15500	15500	15500	15500	6
590	20240322	090100	108570	15510	15510	15510	15510	0
591	20240322	090000	108570	15510	15510	15510	15510	7