KissMeData/007700/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	184600	295028620	14990	14990	14990	14990	528
3	20240329	184500	295028620	14990	14990	14990	14990	0
4	20240329	184400	295028620	14990	14990	14990	14990	0
5	20240329	184300	295028620	14990	14990	14990	14990	0
6	20240329	184200	295028620	14990	14990	14990	14990	0
7	20240329	184100	295028620	14990	14990	14990	14990	0
8	20240329	184000	295028620	14990	14990	14990	14990	0
9	20240329	183900	295028620	14990	14990	14990	14990	0
10	20240329	183800	295028620	14990	14990	14990	14990	0
11	20240329	183700	295028620	14990	14990	14990	14990	0
12	20240329	183600	295028620	14990	14990	14990	14990	0
13	20240329	183500	295028620	14990	14990	14990	14990	0
14	20240329	183400	295028620	14990	14990	14990	14990	0
15	20240329	183300	295028620	14990	14990	14990	14990	0
16	20240329	183200	295028620	14990	14990	14990	14990	0
17	20240329	183100	295028620	14990	14990	14990	14990	0
18	20240329	183000	295028620	14990	14990	14990	14990	0
19	20240329	182900	295028620	14990	14990	14990	14990	0
20	20240329	182800	295028620	14990	14990	14990	14990	0
21	20240329	182700	295028620	14990	14990	14990	14990	0
22	20240329	182600	295028620	14990	14990	14990	14990	0
23	20240329	182500	295028620	14990	14990	14990	14990	0
24	20240329	182400	295028620	14990	14990	14990	14990	0
25	20240329	182300	295028620	14990	14990	14990	14990	0
26	20240329	182200	295028620	14990	14990	14990	14990	0
27	20240329	182100	295028620	14990	14990	14990	14990	0
28	20240329	182000	295028620	14990	14990	14990	14990	0
29	20240329	181900	295028620	14990	14990	14990	14990	0
30	20240329	181800	295028620	14990	14990	14990	14990	0
31	20240329	181700	295028620	14990	14990	14990	14990	0
32	20240329	181600	295028620	14990	14990	14990	14990	528
33	20240329	181500	295028620	14990	14990	14990	14990	0
34	20240329	181400	295028620	14990	14990	14990	14990	0
35	20240329	181300	295028620	14990	14990	14990	14990	0
36	20240329	181200	295028620	14990	14990	14990	14990	0
37	20240329	181100	295028620	14990	14990	14990	14990	0
38	20240329	181000	295028620	14990	14990	14990	14990	0
39	20240329	180900	295028620	14990	14990	14990	14990	0
40	20240329	180800	295028620	14990	14990	14990	14990	0
41	20240329	180700	295028620	14990	14990	14990	14990	0
42	20240329	180600	295028620	14990	14990	14990	14990	0
43	20240329	180500	295028620	14990	14990	14990	14990	0
44	20240329	180400	295028620	14990	14990	14990	14990	0
45	20240329	180300	295028620	14990	14990	14990	14990	0
46	20240329	180200	295028620	14990	14990	14990	14990	0
47	20240329	180100	295028620	14990	14990	14990	14990	0
48	20240329	180000	295028620	14990	14990	14990	14990	0
49	20240329	175900	295028620	14990	14990	14990	14990	0
50	20240329	175800	295028620	14990	14990	14990	14990	0
51	20240329	175700	295028620	14990	14990	14990	14990	0
52	20240329	175600	295028620	14990	14990	14990	14990	0
53	20240329	175500	295028620	14990	14990	14990	14990	0
54	20240329	175400	295028620	14990	14990	14990	14990	0
55	20240329	175300	295028620	14990	14990	14990	14990	0
56	20240329	175200	295028620	14990	14990	14990	14990	0
57	20240329	175100	295028620	14990	14990	14990	14990	0
58	20240329	175000	295028620	14990	14990	14990	14990	0
59	20240329	174900	295028620	14990	14990	14990	14990	0
60	20240329	174800	295028620	14990	14990	14990	14990	0
61	20240329	174700	295028620	14990	14990	14990	14990	0
62	20240329	174600	295028620	14990	14990	14990	14990	528
63	20240329	174500	295028620	14990	14990	14990	14990	0
64	20240329	174400	295028620	14990	14990	14990	14990	0
65	20240329	174300	295028620	14990	14990	14990	14990	0
66	20240329	174200	295028620	14990	14990	14990	14990	0
67	20240329	174100	295028620	14990	14990	14990	14990	0
68	20240329	174000	295028620	14990	14990	14990	14990	0
69	20240329	173900	295028620	14990	14990	14990	14990	0
70	20240329	173800	295028620	14990	14990	14990	14990	0
71	20240329	173700	295028620	14990	14990	14990	14990	0
72	20240329	173600	295028620	14990	14990	14990	14990	0
73	20240329	173500	295028620	14990	14990	14990	14990	0
74	20240329	173400	295028620	14990	14990	14990	14990	0
75	20240329	173300	295028620	14990	14990	14990	14990	0
76	20240329	173200	295028620	14990	14990	14990	14990	0
77	20240329	173100	295028620	14990	14990	14990	14990	0
78	20240329	173000	295028620	14990	14990	14990	14990	0
79	20240329	172900	295028620	14990	14990	14990	14990	0
80	20240329	172800	295028620	14990	14990	14990	14990	0
81	20240329	172700	295028620	14990	14990	14990	14990	0
82	20240329	172600	295028620	14990	14990	14990	14990	0
83	20240329	172500	295028620	14990	14990	14990	14990	0
84	20240329	172400	295028620	14990	14990	14990	14990	0
85	20240329	172300	295028620	14990	14990	14990	14990	0
86	20240329	172200	295028620	14990	14990	14990	14990	0
87	20240329	172100	295028620	14990	14990	14990	14990	0
88	20240329	172000	295028620	14990	14990	14990	14990	0
89	20240329	171900	295028620	14990	14990	14990	14990	0
90	20240329	171800	295028620	14990	14990	14990	14990	0
91	20240329	171700	295028620	14990	14990	14990	14990	0
92	20240329	171600	295028620	14990	14990	14990	14990	528
93	20240329	171500	295028620	14990	14990	14990	14990	0
94	20240329	171400	295028620	14990	14990	14990	14990	0
95	20240329	171300	295028620	14990	14990	14990	14990	0
96	20240329	171200	295028620	14990	14990	14990	14990	0
97	20240329	171100	295028620	14990	14990	14990	14990	0
98	20240329	171000	295028620	14990	14990	14990	14990	0
99	20240329	170900	295028620	14990	14990	14990	14990	0
100	20240329	170800	295028620	14990	14990	14990	14990	0
101	20240329	170700	295028620	14990	14990	14990	14990	0
102	20240329	170600	295028620	14990	14990	14990	14990	0
103	20240329	170500	295028620	14990	14990	14990	14990	0
104	20240329	170400	295028620	14990	14990	14990	14990	0
105	20240329	170300	295028620	14990	14990	14990	14990	0
106	20240329	170200	295028620	14990	14990	14990	14990	0
107	20240329	170100	295028620	14990	14990	14990	14990	0
108	20240329	170000	295028620	14990	14990	14990	14990	0
109	20240329	165900	295028620	14990	14990	14990	14990	0
110	20240329	165800	295028620	14990	14990	14990	14990	0
111	20240329	165700	295028620	14990	14990	14990	14990	0
112	20240329	165600	295028620	14990	14990	14990	14990	0
113	20240329	165500	295028620	14990	14990	14990	14990	0
114	20240329	165400	295028620	14990	14990	14990	14990	0
115	20240329	165300	295028620	14990	14990	14990	14990	0
116	20240329	165200	295028620	14990	14990	14990	14990	0
117	20240329	165100	295028620	14990	14990	14990	14990	0
118	20240329	165000	295028620	14990	14990	14990	14990	0
119	20240329	164900	295028620	14990	14990	14990	14990	0
120	20240329	164800	295028620	14990	14990	14990	14990	0
121	20240329	164700	295028620	14990	14990	14990	14990	0
122	20240329	164600	295028620	14990	14990	14990	14990	528
123	20240329	164500	295028620	14990	14990	14990	14990	0
124	20240329	164400	295028620	14990	14990	14990	14990	0
125	20240329	164300	295028620	14990	14990	14990	14990	0
126	20240329	164200	295028620	14990	14990	14990	14990	0
127	20240329	164100	295028620	14990	14990	14990	14990	0
128	20240329	164000	295028620	14990	14990	14990	14990	0
129	20240329	163900	295028620	14990	14990	14990	14990	0
130	20240329	163800	295028620	14990	14990	14990	14990	0
131	20240329	163700	295028620	14990	14990	14990	14990	0
132	20240329	163600	295028620	14990	14990	14990	14990	0
133	20240329	163500	295028620	14990	14990	14990	14990	0
134	20240329	163400	295028620	14990	14990	14990	14990	0
135	20240329	163300	295028620	14990	14990	14990	14990	0
136	20240329	163200	295028620	14990	14990	14990	14990	0
137	20240329	163100	295028620	14990	14990	14990	14990	0
138	20240329	163000	295028620	14990	14990	14990	14990	0
139	20240329	162900	295028620	14990	14990	14990	14990	0
140	20240329	162800	295028620	14990	14990	14990	14990	0
141	20240329	162700	295028620	14990	14990	14990	14990	0
142	20240329	162600	295028620	14990	14990	14990	14990	0
143	20240329	162500	295028620	14990	14990	14990	14990	0
144	20240329	162400	295028620	14990	14990	14990	14990	0
145	20240329	162300	295028620	14990	14990	14990	14990	0
146	20240329	162200	295028620	14990	14990	14990	14990	0
147	20240329	162100	295028620	14990	14990	14990	14990	0
148	20240329	162000	295028620	14990	14990	14990	14990	0
149	20240329	161900	295028620	14990	14990	14990	14990	0
150	20240329	161800	295028620	14990	14990	14990	14990	0
151	20240329	161700	295028620	14990	14990	14990	14990	0
152	20240329	161600	295028620	14990	14990	14990	14990	528
153	20240329	161500	295028620	14990	14990	14990	14990	0
154	20240329	161400	295028620	14990	14990	14990	14990	0
155	20240329	161300	295028620	14990	14990	14990	14990	0
156	20240329	161200	295028620	14990	14990	14990	14990	0
157	20240329	161100	295028620	14990	14990	14990	14990	0
158	20240329	161000	295028620	14990	14990	14990	14990	0
159	20240329	160900	295028620	14990	14990	14990	14990	0
160	20240329	160800	295028620	14990	14990	14990	14990	0
161	20240329	160700	295028620	14990	14990	14990	14990	0
162	20240329	160600	295028620	14990	14990	14990	14990	0
163	20240329	160500	295028620	14990	14990	14990	14990	0
164	20240329	160400	295028620	14990	14990	14990	14990	0
165	20240329	160300	295028620	14990	14990	14990	14990	0
166	20240329	160200	295028620	14990	14990	14990	14990	0
167	20240329	160100	295028620	14990	14990	14990	14990	0
168	20240329	160000	295028620	14990	14990	14990	14990	0
169	20240329	155900	295028620	14990	14990	14990	14990	0
170	20240329	155800	295028620	14990	14990	14990	14990	0
171	20240329	155700	295028620	14990	14990	14990	14990	0
172	20240329	155600	295028620	14990	14990	14990	14990	0
173	20240329	155500	295028620	14990	14990	14990	14990	0
174	20240329	155400	295028620	14990	14990	14990	14990	0
175	20240329	155300	295028620	14990	14990	14990	14990	0
176	20240329	155200	295028620	14990	14990	14990	14990	0
177	20240329	155100	295028620	14990	14990	14990	14990	0
178	20240329	155000	295028620	14990	14990	14990	14990	0
179	20240329	154900	295028620	14990	14990	14990	14990	0
180	20240329	154800	295028620	14990	14990	14990	14990	0
181	20240329	154700	295028620	14990	14990	14990	14990	0
182	20240329	154600	295028620	14990	14990	14990	14990	528
183	20240329	154500	295028620	14990	14990	14990	14990	0
184	20240329	154400	295028620	14990	14990	14990	14990	0
185	20240329	154300	295028620	14990	14990	14990	14990	0
186	20240329	154200	295028620	14990	14990	14990	14990	0
187	20240329	154100	295028620	14990	14990	14990	14990	0
188	20240329	154000	295028620	14990	14990	14990	14990	0
189	20240329	153900	295028620	14990	14990	14990	14990	0
190	20240329	153800	295028620	14990	14990	14990	14990	0
191	20240329	153700	295028620	14990	14990	14990	14990	0
192	20240329	153600	295028620	14990	14990	14990	14990	0
193	20240329	153500	295028620	14990	14990	14990	14990	0
194	20240329	153400	295028620	14990	14990	14990	14990	0
195	20240329	153300	295028620	14990	14990	14990	14990	0
196	20240329	153200	295028620	14990	14990	14990	14990	0
197	20240329	153100	295028620	14990	14990	14990	14990	0
198	20240329	153000	295028620	14990	14990	14990	14990	528
199	20240329	152900	287113900	14990	14990	14990	14990	0
200	20240329	152800	287113900	14990	14990	14990	14990	0
201	20240329	152700	287113900	14990	14990	14990	14990	0
202	20240329	152600	287113900	14990	14990	14990	14990	0
203	20240329	152500	287113900	14990	14990	14990	14990	0
204	20240329	152400	287113900	14990	14990	14990	14990	0
205	20240329	152300	287113900	14990	14990	14990	14990	0
206	20240329	152200	287113900	14990	14990	14990	14990	0
207	20240329	152100	287113900	14990	14990	14990	14990	0
208	20240329	152000	287113900	14990	14990	14990	14990	0
209	20240329	151900	287113900	14990	14990	14990	14990	13
210	20240329	151800	286919030	15000	15000	15000	15000	0
211	20240329	151700	286919030	15000	15000	15000	15000	0
212	20240329	151600	286919030	15000	15000	15000	15000	0
213	20240329	151500	286919030	15000	15000	15000	15000	6
214	20240329	151400	286829030	14970	15000	15000	14970	102
215	20240329	151300	285301240	15000	15000	15000	15000	0
216	20240329	151200	285301240	15000	15000	15000	15000	6
217	20240329	151100	285211240	15000	15000	15000	15000	2
218	20240329	151000	285181240	15000	15050	15050	15000	11
219	20240329	150900	285015740	15000	15000	15000	15000	18
220	20240329	150800	284745740	15050	15050	15050	15050	0
221	20240329	150700	284745740	15050	15050	15050	15050	30
222	20240329	150600	284294240	15050	15050	15050	15050	0
223	20240329	150500	284294240	15050	15050	15050	15050	3
224	20240329	150400	284249090	15050	15050	15050	15050	0
225	20240329	150300	284249090	15050	15050	15050	15050	0
226	20240329	150200	284249090	15050	14990	15050	14990	6
227	20240329	150100	284158910	14990	14990	14990	14990	91
228	20240329	150000	282794820	14990	14990	14990	14990	20
229	20240329	145900	282495020	15060	15020	15060	15020	16
230	20240329	145800	282254500	14990	14990	14990	14990	0
231	20240329	145700	282254500	14990	14990	14990	14990	0
232	20240329	145600	282254500	14990	14990	14990	14990	0
233	20240329	145500	282254500	14990	14990	14990	14990	0
234	20240329	145400	282254500	14990	14990	14990	14990	107
235	20240329	145300	280650570	14960	14960	14960	14960	0
236	20240329	145200	280650570	14960	14960	14960	14960	0
237	20240329	145100	280650570	14960	14980	14980	14960	133
238	20240329	145000	278659500	14990	14990	14990	14990	0
239	20240329	144900	278659500	14990	14990	14990	14990	0
240	20240329	144800	278659500	14990	14990	14990	14990	0
241	20240329	144700	278659500	14990	14990	14990	14990	0
242	20240329	144600	278659500	14990	14990	14990	14990	0
243	20240329	144500	278659500	14990	14990	14990	14990	3
244	20240329	144400	278614530	14960	14960	14960	14960	0
245	20240329	144300	278614530	14960	14960	14960	14960	0
246	20240329	144200	278614530	14960	14970	14970	14960	77
247	20240329	144100	277462510	14970	14970	14970	14970	0
248	20240329	144000	277462510	14970	14970	14970	14970	30
249	20240329	143900	277013410	14990	14990	14990	14990	0
250	20240329	143800	277013410	14990	14990	14990	14990	18
251	20240329	143700	276743590	14930	14930	14930	14930	0
252	20240329	143600	276743590	14930	14930	14930	14930	0
253	20240329	143500	276743590	14930	14930	14930	14930	0
254	20240329	143400	276743590	14930	14930	14930	14930	90
255	20240329	143300	275399890	15020	15020	15020	15020	3
256	20240329	143200	275354830	14980	14980	14980	14980	22
257	20240329	143100	275025270	14920	14930	14930	14920	188
258	20240329	143000	272219560	14920	14950	14950	14920	529
259	20240329	142900	264324980	14940	14970	14970	14940	50
260	20240329	142800	263577360	14950	14940	14970	14940	90
261	20240329	142700	262231820	14930	14920	14930	14920	169
262	20240329	142600	259710040	14920	14930	14930	14920	250
263	20240329	142500	255980020	14930	14930	14930	14930	71
264	20240329	142400	254919990	14920	14920	14920	14920	0
265	20240329	142300	254919990	14920	14920	14920	14920	0
266	20240329	142200	254919990	14920	14980	14980	14920	553
267	20240329	142100	246657610	14970	14970	14970	14970	0
268	20240329	142000	246657610	14970	14970	14970	14970	0
269	20240329	141900	246657610	14970	15000	15000	14970	169
270	20240329	141800	244126910	15020	15020	15020	15020	0
271	20240329	141700	244126910	15020	15020	15020	15020	2
272	20240329	141600	244096870	15020	14980	15020	14970	174
273	20240329	141500	241491970	14980	14990	14990	14980	95
274	20240329	141400	240068420	15000	15010	15020	15000	116
275	20240329	141300	238327690	15010	15010	15010	15010	39
276	20240329	141200	237742300	15010	15010	15010	15010	5
277	20240329	141100	237667250	15010	15010	15010	15010	23
278	20240329	141000	237322020	15000	15000	15000	15000	30
279	20240329	140900	236872020	15000	15000	15000	15000	1
280	20240329	140800	236857020	15000	14970	15000	14970	104
281	20240329	140700	235300080	15000	15000	15000	15000	0
282	20240329	140600	235300080	15000	14970	15000	14970	3
283	20240329	140500	235255110	14960	14960	14960	14960	0
284	20240329	140400	235255110	14960	14960	14960	14960	114
285	20240329	140300	233549670	15000	14990	15000	14960	556
286	20240329	140200	225228680	15000	15010	15010	15000	333
287	20240329	140100	220233270	15000	15000	15000	15000	0
288	20240329	140000	220233270	15000	15000	15000	15000	0
289	20240329	135900	220233270	15000	15000	15000	15000	0
290	20240329	135800	220233270	15000	15020	15100	15000	1011
291	20240329	135700	205062860	15020	15020	15020	15020	178
292	20240329	135600	202389300	15020	15020	15020	15020	0
293	20240329	135500	202389300	15020	15040	15040	15020	500
294	20240329	135400	194876260	15040	15040	15040	15040	0
295	20240329	135300	194876260	15040	15040	15040	15040	0
296	20240329	135200	194876260	15040	15040	15040	15040	0
297	20240329	135100	194876260	15040	15040	15040	15040	0
298	20240329	135000	194876260	15040	15040	15040	15040	0
299	20240329	134900	194876260	15040	15050	15050	15040	250
300	20240329	134800	191116250	15040	15040	15040	15040	0
301	20240329	134700	191116250	15040	15040	15040	15040	0
302	20240329	134600	191116250	15040	15040	15040	15040	0
303	20240329	134500	191116250	15040	15040	15040	15040	0
304	20240329	134400	191116250	15040	15040	15040	15040	0
305	20240329	134300	191116250	15040	15060	15060	15040	300
306	20240329	134200	186603800	15100	15100	15100	15100	0
307	20240329	134100	186603800	15100	15100	15100	15100	0
308	20240329	134000	186603800	15100	15100	15100	15100	14
309	20240329	133900	186392400	15110	15110	15110	15110	0
310	20240329	133800	186392400	15110	15100	15110	15100	2
311	20240329	133700	186362190	15050	15050	15050	15050	0
312	20240329	133600	186362190	15050	15050	15050	15050	0
313	20240329	133500	186362190	15050	15050	15050	15050	0
314	20240329	133400	186362190	15050	15050	15050	15050	0
315	20240329	133300	186362190	15050	15070	15070	15050	130
316	20240329	133200	184405560	15050	15050	15050	15050	0
317	20240329	133100	184405560	15050	15050	15050	15050	0
318	20240329	133000	184405560	15050	15050	15050	15050	0
319	20240329	132900	184405560	15050	15050	15050	15050	0
320	20240329	132800	184405560	15050	15050	15050	15050	0
321	20240329	132700	184405560	15050	15050	15050	15050	0
322	20240329	132600	184405560	15050	15050	15050	15050	0
323	20240329	132500	184405560	15050	15050	15050	15050	0
324	20240329	132400	184405560	15050	15050	15050	15050	0
325	20240329	132300	184405560	15050	15080	15080	15050	500
326	20240329	132200	176878560	15110	15110	15110	15110	0
327	20240329	132100	176878560	15110	15110	15110	15110	1
328	20240329	132000	176863450	15110	15110	15110	15110	1
329	20240329	131900	176848340	15070	15070	15070	15070	0
330	20240329	131800	176848340	15070	15070	15070	15070	0
331	20240329	131700	176848340	15070	15070	15070	15070	0
332	20240329	131600	176848340	15070	15080	15080	15070	200
333	20240329	131500	173834240	15060	15060	15060	15060	0
334	20240329	131400	173834240	15060	15060	15060	15060	0
335	20240329	131300	173834240	15060	15060	15060	15060	0
336	20240329	131200	173834240	15060	15060	15060	15060	0
337	20240329	131100	173834240	15060	15060	15060	15060	0
338	20240329	131000	173834240	15060	15090	15090	15060	204
339	20240329	130900	170759900	15080	15080	15080	15080	0
340	20240329	130800	170759900	15080	15080	15080	15080	0
341	20240329	130700	170759900	15080	15080	15080	15080	0
342	20240329	130600	170759900	15080	15080	15080	15080	0
343	20240329	130500	170759900	15080	15080	15080	15080	0
344	20240329	130400	170759900	15080	15100	15100	15080	180
345	20240329	130300	168043920	15120	15120	15120	15120	4
346	20240329	130200	167983440	15130	15130	15130	15130	0
347	20240329	130100	167983440	15130	15130	15130	15130	1
348	20240329	130000	167968310	15120	15120	15120	15120	0
349	20240329	125900	167968310	15120	15120	15120	15120	0
350	20240329	125800	167968310	15120	15120	15120	15120	0
351	20240329	125700	167968310	15120	15120	15120	15120	0
352	20240329	125600	167968310	15120	15120	15120	15120	0
353	20240329	125500	167968310	15120	15120	15120	15120	0
354	20240329	125400	167968310	15120	15120	15120	15120	0
355	20240329	125300	167968310	15120	15120	15120	15120	0
356	20240329	125200	167968310	15120	15120	15120	15120	50
357	20240329	125100	167212310	15100	15100	15100	15100	0
358	20240329	125000	167212310	15100	15100	15100	15100	0
359	20240329	124900	167212310	15100	15100	15100	15100	0
360	20240329	124800	167212310	15100	15100	15100	15100	0
361	20240329	124700	167212310	15100	15100	15100	15100	62
362	20240329	124600	166276110	15080	15080	15080	15080	0
363	20240329	124500	166276110	15080	15080	15080	15080	0
364	20240329	124400	166276110	15080	15080	15080	15080	0
365	20240329	124300	166276110	15080	15080	15080	15080	20
366	20240329	124200	165974510	15070	15070	15070	15070	0
367	20240329	124100	165974510	15070	15070	15070	15070	0
368	20240329	124000	165974510	15070	15070	15070	15070	30
369	20240329	123900	165522410	15060	15060	15060	15060	0
370	20240329	123800	165522410	15060	15060	15060	15060	30
371	20240329	123700	165070610	15100	15050	15100	15040	1227
372	20240329	123600	146604920	15060	15080	15080	15060	23
373	20240329	123500	146258140	15080	15050	15080	15050	81
374	20240329	123400	145036690	15060	15060	15060	15060	0
375	20240329	123300	145036690	15060	15060	15060	15060	127
376	20240329	123200	143124070	15060	15060	15060	15060	0
377	20240329	123100	143124070	15060	15070	15070	15060	500
378	20240329	123000	135593070	15070	15070	15070	15070	240
379	20240329	122900	131976270	15080	15080	15080	15080	20
380	20240329	122800	131674670	15080	15080	15080	15080	30
381	20240329	122700	131222270	15070	15080	15080	15070	166
382	20240329	122600	128720610	15080	15080	15080	15080	0
383	20240329	122500	128720610	15080	15080	15080	15080	0
384	20240329	122400	128720610	15080	15090	15090	15080	52
385	20240329	122300	127936230	15080	15080	15080	15080	0
386	20240329	122200	127936230	15080	15080	15080	15080	0
387	20240329	122100	127936230	15080	15080	15080	15080	0
388	20240329	122000	127936230	15080	15080	15080	15080	0
389	20240329	121900	127936230	15080	15080	15080	15080	0
390	20240329	121800	127936230	15080	15080	15080	15080	0
391	20240329	121700	127936230	15080	15080	15080	15080	75
392	20240329	121600	126805230	15080	15080	15080	15080	4
393	20240329	121500	126744910	15080	15070	15080	15070	2
394	20240329	121400	126714760	15080	15080	15080	15080	20
395	20240329	121300	126413160	15090	15090	15090	15090	0
396	20240329	121200	126413160	15090	15090	15090	15090	0
397	20240329	121100	126413160	15090	15090	15090	15090	0
398	20240329	121000	126413160	15090	15090	15090	15090	30
399	20240329	120900	125960460	15070	15070	15070	15070	312
400	20240329	120800	121258620	15080	15080	15080	15080	102
401	20240329	120700	119720460	15100	15110	15110	15100	31
402	20240329	120600	119252250	15130	15130	15130	15130	0
403	20240329	120500	119252250	15130	15130	15130	15130	0
404	20240329	120400	119252250	15130	15130	15130	15130	0
405	20240329	120300	119252250	15130	15130	15130	15130	0
406	20240329	120200	119252250	15130	15130	15130	15130	0
407	20240329	120100	119252250	15130	15130	15130	15130	20
408	20240329	120000	118949650	15130	15130	15130	15130	0
409	20240329	115900	118949650	15130	15130	15130	15130	0
410	20240329	115800	118949650	15130	15130	15130	15130	0
411	20240329	115700	118949650	15130	15130	15130	15130	0
412	20240329	115600	118949650	15130	15130	15130	15130	0
413	20240329	115500	118949650	15130	15130	15130	15130	0
414	20240329	115400	118949650	15130	15130	15130	15130	0
415	20240329	115300	118949650	15130	15130	15130	15130	29
416	20240329	115200	118510880	15130	15130	15130	15130	0
417	20240329	115100	118510880	15130	15140	15140	15130	22
418	20240329	115000	118177810	15140	15140	15140	15140	1
419	20240329	114900	118162670	15160	15160	15160	15160	0
420	20240329	114800	118162670	15160	15160	15160	15160	0
421	20240329	114700	118162670	15160	15160	15160	15160	0
422	20240329	114600	118162670	15160	15160	15160	15160	0
423	20240329	114500	118162670	15160	15160	15160	15160	0
424	20240329	114400	118162670	15160	15160	15160	15160	0
425	20240329	114300	118162670	15160	15160	15160	15160	0
426	20240329	114200	118162670	15160	15160	15160	15160	0
427	20240329	114100	118162670	15160	15160	15160	15160	0
428	20240329	114000	118162670	15160	15160	15160	15160	0
429	20240329	113900	118162670	15160	15160	15160	15160	0
430	20240329	113800	118162670	15160	15160	15160	15160	0
431	20240329	113700	118162670	15160	15160	15160	15160	10
432	20240329	113600	118011070	15150	15150	15150	15150	0
433	20240329	113500	118011070	15150	15150	15150	15150	0
434	20240329	113400	118011070	15150	15150	15150	15150	0
435	20240329	113300	118011070	15150	15150	15150	15150	0
436	20240329	113200	118011070	15150	15150	15150	15150	0
437	20240329	113100	118011070	15150	15150	15150	15150	0
438	20240329	113000	118011070	15150	15150	15150	15150	0
439	20240329	112900	118011070	15150	15150	15150	15150	5
440	20240329	112800	117935320	15160	15160	15160	15160	0
441	20240329	112700	117935320	15160	15160	15160	15160	0
442	20240329	112600	117935320	15160	15100	15160	15080	151
443	20240329	112500	115655790	15100	15100	15100	15100	20
444	20240329	112400	115353790	15100	15100	15100	15100	0
445	20240329	112300	115353790	15100	15100	15100	15100	0
446	20240329	112200	115353790	15100	15100	15100	15100	0
447	20240329	112100	115353790	15100	15100	15100	15100	0
448	20240329	112000	115353790	15100	15100	15100	15100	0
449	20240329	111900	115353790	15100	15100	15100	15100	0
450	20240329	111800	115353790	15100	15100	15100	15100	0
451	20240329	111700	115353790	15100	15100	15100	15100	0
452	20240329	111600	115353790	15100	15100	15100	15100	47
453	20240329	111500	114644090	15150	15150	15150	15150	0
454	20240329	111400	114644090	15150	15150	15150	15150	0
455	20240329	111300	114644090	15150	15150	15150	15150	0
456	20240329	111200	114644090	15150	15150	15150	15150	3
457	20240329	111100	114598640	15150	15150	15150	15150	6
458	20240329	111000	114507740	15100	15100	15100	15100	0
459	20240329	110900	114507740	15100	15100	15100	15100	0
460	20240329	110800	114507740	15100	15100	15100	15100	16
461	20240329	110700	114266140	15100	15100	15100	15100	22
462	20240329	110600	113933940	15100	15100	15100	15100	3
463	20240329	110500	113888640	15100	15100	15100	15100	10
464	20240329	110400	113737640	15100	15100	15100	15100	0
465	20240329	110300	113737640	15100	15090	15100	15090	97
466	20240329	110200	112273760	15090	15090	15090	15090	0
467	20240329	110100	112273760	15090	15090	15090	15080	173
468	20240329	110000	109663570	15090	15110	15110	15090	105
469	20240329	105900	108078110	15140	15130	15140	15130	2
470	20240329	105800	108047840	15140	15140	15140	15140	0
471	20240329	105700	108047840	15140	15140	15140	15140	0
472	20240329	105600	108047840	15140	15140	15140	15140	1
473	20240329	105500	108032700	15160	15160	15160	15160	0
474	20240329	105400	108032700	15160	15160	15160	15160	25
475	20240329	105300	107653700	15160	15160	15160	15160	0
476	20240329	105200	107653700	15160	15160	15160	15160	3
477	20240329	105100	107608220	15160	15160	15160	15160	0
478	20240329	105000	107608220	15160	15160	15160	15160	0
479	20240329	104900	107608220	15160	15160	15160	15160	0
480	20240329	104800	107608220	15160	15160	15160	15160	0
481	20240329	104700	107608220	15160	15160	15160	15160	0
482	20240329	104600	107608220	15160	15160	15160	15160	2
483	20240329	104500	107577900	15150	15150	15150	15150	50
484	20240329	104400	106820400	15150	15150	15150	15150	0
485	20240329	104300	106820400	15150	15150	15150	15150	0
486	20240329	104200	106820400	15150	15150	15150	15150	80
487	20240329	104100	105608400	15150	15150	15150	15150	30
488	20240329	104000	105153900	15100	15100	15100	15100	551
489	20240329	103900	96833800	15110	15110	15110	15110	0
490	20240329	103800	96833800	15110	15110	15110	15110	283
491	20240329	103700	92557670	15110	15110	15110	15110	74
492	20240329	103600	91439530	15110	15110	15110	15110	0
493	20240329	103500	91439530	15110	15110	15110	15110	0
494	20240329	103400	91439530	15110	15110	15110	15110	0
495	20240329	103300	91439530	15110	15110	15110	15110	0
496	20240329	103200	91439530	15110	15110	15110	15110	0
497	20240329	103100	91439530	15110	15110	15110	15110	0
498	20240329	103000	91439530	15110	15110	15110	15110	200
499	20240329	102900	88417530	15110	15110	15110	15110	0
500	20240329	102800	88417530	15110	15110	15110	15110	0
501	20240329	102700	88417530	15110	15110	15110	15110	0
502	20240329	102600	88417530	15110	15110	15110	15110	0
503	20240329	102500	88417530	15110	15110	15110	15110	0
504	20240329	102400	88417530	15110	15110	15110	15110	0
505	20240329	102300	88417530	15110	15110	15110	15110	133
506	20240329	102200	86407900	15120	15120	15120	15120	28
507	20240329	102100	85984540	15170	15120	15170	15120	68
508	20240329	102000	84955480	15120	15120	15120	15120	50
509	20240329	101900	84199480	15120	15140	15140	15120	50
510	20240329	101800	83443060	15130	15130	15130	15130	0
511	20240329	101700	83443060	15130	15130	15130	15130	0
512	20240329	101600	83443060	15130	15130	15130	15130	0
513	20240329	101500	83443060	15130	15130	15130	15130	0
514	20240329	101400	83443060	15130	15130	15130	15130	0
515	20240329	101300	83443060	15130	15130	15130	15130	0
516	20240329	101200	83443060	15130	15130	15130	15130	50
517	20240329	101100	82686560	15130	15130	15130	15130	0
518	20240329	101000	82686560	15130	15130	15130	15130	0
519	20240329	100900	82686560	15130	15130	15130	15130	0
520	20240329	100800	82686560	15130	15130	15130	15130	28
521	20240329	100700	82262920	15170	15170	15170	15170	0
522	20240329	100600	82262920	15170	15170	15170	15170	0
523	20240329	100500	82262920	15170	15170	15170	15170	0
524	20240329	100400	82262920	15170	15120	15170	15120	10
525	20240329	100300	82111570	15160	15160	15160	15160	103
526	20240329	100200	80550090	15170	15170	15170	15170	3
527	20240329	100100	80504580	15160	15160	15160	15160	0
528	20240329	100000	80504580	15160	15160	15160	15160	49
529	20240329	095900	79761740	15170	15170	15170	15170	19
530	20240329	095800	79473510	15170	15170	15170	15170	1
531	20240329	095700	79458340	15170	15170	15170	15170	0
532	20240329	095600	79458340	15170	15170	15170	15170	0
533	20240329	095500	79458340	15170	15170	15170	15170	0
534	20240329	095400	79458340	15170	15170	15170	15170	0
535	20240329	095300	79458340	15170	15170	15170	15170	7
536	20240329	095200	79352150	15170	15170	15170	15170	13
537	20240329	095100	79154940	15110	15110	15110	15110	0
538	20240329	095000	79154940	15110	15110	15110	15110	0
539	20240329	094900	79154940	15110	15110	15110	15110	70
540	20240329	094800	78097240	15110	15120	15120	15110	30
541	20240329	094700	77643700	15130	15130	15130	15130	0
542	20240329	094600	77643700	15130	15130	15130	15130	0
543	20240329	094500	77643700	15130	15130	15130	15130	0
544	20240329	094400	77643700	15130	15120	15130	15110	151
545	20240329	094300	75361590	15130	15130	15130	15130	2
546	20240329	094200	75331330	15120	15120	15120	15120	25
547	20240329	094100	74953330	15130	15130	15130	15120	18
548	20240329	094000	74681090	15130	15130	15130	15130	10
549	20240329	093900	74529790	15180	15170	15180	15170	11
550	20240329	093800	74362910	15180	15180	15180	15180	0
551	20240329	093700	74362910	15180	15120	15180	15110	120
552	20240329	093600	72549540	15180	15180	15180	15110	52
553	20240329	093500	71763650	15110	15130	15130	15110	40
554	20240329	093400	71158800	15130	15130	15130	15130	0
555	20240329	093300	71158800	15130	15130	15130	15130	0
556	20240329	093200	71158800	15130	15110	15130	15110	208
557	20240329	093100	68012590	15110	15120	15120	15110	184
558	20240329	093000	65232240	15120	15140	15140	15120	613
559	20240329	092900	55956810	15140	15140	15140	15140	123
560	20240329	092800	54094590	15140	15140	15140	15140	0
561	20240329	092700	54094590	15140	15140	15140	15140	0
562	20240329	092600	54094590	15140	15140	15140	15140	0
563	20240329	092500	54094590	15140	15140	15140	15140	2
564	20240329	092400	54064310	15130	15130	15130	15130	0
565	20240329	092300	54064310	15130	15130	15130	15130	42
566	20240329	092200	53428850	15130	15170	15170	15130	227
567	20240329	092100	49989360	15200	15190	15200	15190	100
568	20240329	092000	48469460	15170	15170	15170	15170	20
569	20240329	091900	48166060	15170	15170	15170	15170	10
570	20240329	091800	48014360	15200	15190	15200	15190	20
571	20240329	091700	47710460	15160	15160	15160	15160	0
572	20240329	091600	47710460	15160	15160	15160	15160	0
573	20240329	091500	47710460	15160	15160	15160	15160	0
574	20240329	091400	47710460	15160	15160	15160	15160	0
575	20240329	091300	47710460	15160	15160	15160	15160	0
576	20240329	091200	47710460	15160	15160	15160	15160	0
577	20240329	091100	47710460	15160	15160	15160	15160	0
578	20240329	091000	47710460	15160	15160	15160	15160	0
579	20240329	090900	47710460	15160	15160	15160	15160	0
580	20240329	090800	47710460	15160	15160	15160	15160	0
581	20240329	090700	47710460	15160	15200	15200	15160	35
582	20240329	090600	47178500	15200	15200	15200	15200	3
583	20240329	090500	47132900	15200	15200	15200	15200	100
584	20240329	090400	45612900	15200	15200	15200	15200	3
585	20240329	090300	45567300	15150	15150	15150	15150	208
586	20240329	090200	42416100	15150	15150	15150	15110	2238
587	20240329	090100	8519720	15150	15200	15200	15150	25
588	20240329	090000	8140920	15160	15160	15160	15160	537