KissMeData/007770/min/candle-20240223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240223	184900	109896410	15680	15680	15680	15680	63
3	20240223	184800	109896410	15680	15680	15680	15680	0
4	20240223	184700	109896410	15680	15680	15680	15680	0
5	20240223	184600	109896410	15680	15680	15680	15680	0
6	20240223	184500	109896410	15680	15680	15680	15680	0
7	20240223	184400	109896410	15680	15680	15680	15680	0
8	20240223	184300	109896410	15680	15680	15680	15680	0
9	20240223	184200	109896410	15680	15680	15680	15680	0
10	20240223	184100	109896410	15680	15680	15680	15680	0
11	20240223	184000	109896410	15680	15680	15680	15680	0
12	20240223	183900	109896410	15680	15680	15680	15680	0
13	20240223	183800	109896410	15680	15680	15680	15680	0
14	20240223	183700	109896410	15680	15680	15680	15680	0
15	20240223	183600	109896410	15680	15680	15680	15680	0
16	20240223	183500	109896410	15680	15680	15680	15680	0
17	20240223	183400	109896410	15680	15680	15680	15680	0
18	20240223	183300	109896410	15680	15680	15680	15680	0
19	20240223	183200	109896410	15680	15680	15680	15680	0
20	20240223	183100	109896410	15680	15680	15680	15680	0
21	20240223	183000	109896410	15680	15680	15680	15680	0
22	20240223	182900	109896410	15680	15680	15680	15680	0
23	20240223	182800	109896410	15680	15680	15680	15680	0
24	20240223	182700	109896410	15680	15680	15680	15680	0
25	20240223	182600	109896410	15680	15680	15680	15680	0
26	20240223	182500	109896410	15680	15680	15680	15680	0
27	20240223	182400	109896410	15680	15680	15680	15680	0
28	20240223	182300	109896410	15680	15680	15680	15680	0
29	20240223	182200	109896410	15680	15680	15680	15680	0
30	20240223	182100	109896410	15680	15680	15680	15680	0
31	20240223	182000	109896410	15680	15680	15680	15680	0
32	20240223	181900	109896410	15680	15680	15680	15680	63
33	20240223	181800	109896410	15680	15680	15680	15680	0
34	20240223	181700	109896410	15680	15680	15680	15680	0
35	20240223	181600	109896410	15680	15680	15680	15680	0
36	20240223	181500	109896410	15680	15680	15680	15680	0
37	20240223	181400	109896410	15680	15680	15680	15680	0
38	20240223	181300	109896410	15680	15680	15680	15680	0
39	20240223	181200	109896410	15680	15680	15680	15680	0
40	20240223	181100	109896410	15680	15680	15680	15680	0
41	20240223	181000	109896410	15680	15680	15680	15680	0
42	20240223	180900	109896410	15680	15680	15680	15680	0
43	20240223	180800	109896410	15680	15680	15680	15680	0
44	20240223	180700	109896410	15680	15680	15680	15680	0
45	20240223	180600	109896410	15680	15680	15680	15680	0
46	20240223	180500	109896410	15680	15680	15680	15680	0
47	20240223	180400	109896410	15680	15680	15680	15680	0
48	20240223	180300	109896410	15680	15680	15680	15680	0
49	20240223	180200	109896410	15680	15680	15680	15680	0
50	20240223	180100	109896410	15680	15680	15680	15680	0
51	20240223	180000	109896410	15680	15680	15680	15680	0
52	20240223	175900	109896410	15680	15680	15680	15680	0
53	20240223	175800	109896410	15680	15680	15680	15680	0
54	20240223	175700	109896410	15680	15680	15680	15680	0
55	20240223	175600	109896410	15680	15680	15680	15680	0
56	20240223	175500	109896410	15680	15680	15680	15680	0
57	20240223	175400	109896410	15680	15680	15680	15680	0
58	20240223	175300	109896410	15680	15680	15680	15680	0
59	20240223	175200	109896410	15680	15680	15680	15680	0
60	20240223	175100	109896410	15680	15680	15680	15680	0
61	20240223	175000	109896410	15680	15680	15680	15680	0
62	20240223	174900	109896410	15680	15680	15680	15680	63
63	20240223	174800	109896410	15680	15680	15680	15680	0
64	20240223	174700	109896410	15680	15680	15680	15680	0
65	20240223	174600	109896410	15680	15680	15680	15680	0
66	20240223	174500	109896410	15680	15680	15680	15680	0
67	20240223	174400	109896410	15680	15680	15680	15680	0
68	20240223	174300	109896410	15680	15680	15680	15680	0
69	20240223	174200	109896410	15680	15680	15680	15680	0
70	20240223	174100	109896410	15680	15680	15680	15680	0
71	20240223	174000	109896410	15680	15680	15680	15680	0
72	20240223	173900	109896410	15680	15680	15680	15680	0
73	20240223	173800	109896410	15680	15680	15680	15680	0
74	20240223	173700	109896410	15680	15680	15680	15680	0
75	20240223	173600	109896410	15680	15680	15680	15680	0
76	20240223	173500	109896410	15680	15680	15680	15680	0
77	20240223	173400	109896410	15680	15680	15680	15680	0
78	20240223	173300	109896410	15680	15680	15680	15680	0
79	20240223	173200	109896410	15680	15680	15680	15680	0
80	20240223	173100	109896410	15680	15680	15680	15680	0
81	20240223	173000	109896410	15680	15680	15680	15680	0
82	20240223	172900	109896410	15680	15680	15680	15680	0
83	20240223	172800	109896410	15680	15680	15680	15680	0
84	20240223	172700	109896410	15680	15680	15680	15680	0
85	20240223	172600	109896410	15680	15680	15680	15680	0
86	20240223	172500	109896410	15680	15680	15680	15680	0
87	20240223	172400	109896410	15680	15680	15680	15680	0
88	20240223	172300	109896410	15680	15680	15680	15680	0
89	20240223	172200	109896410	15680	15680	15680	15680	0
90	20240223	172100	109896410	15680	15680	15680	15680	0
91	20240223	172000	109896410	15680	15680	15680	15680	0
92	20240223	171900	109896410	15680	15680	15680	15680	63
93	20240223	171800	109896410	15680	15680	15680	15680	0
94	20240223	171700	109896410	15680	15680	15680	15680	0
95	20240223	171600	109896410	15680	15680	15680	15680	0
96	20240223	171500	109896410	15680	15680	15680	15680	0
97	20240223	171400	109896410	15680	15680	15680	15680	0
98	20240223	171300	109896410	15680	15680	15680	15680	0
99	20240223	171200	109896410	15680	15680	15680	15680	0
100	20240223	171100	109896410	15680	15680	15680	15680	0
101	20240223	171000	109896410	15680	15680	15680	15680	0
102	20240223	170900	109896410	15680	15680	15680	15680	0
103	20240223	170800	109896410	15680	15680	15680	15680	0
104	20240223	170700	109896410	15680	15680	15680	15680	0
105	20240223	170600	109896410	15680	15680	15680	15680	0
106	20240223	170500	109896410	15680	15680	15680	15680	0
107	20240223	170400	109896410	15680	15680	15680	15680	0
108	20240223	170300	109896410	15680	15680	15680	15680	0
109	20240223	170200	109896410	15680	15680	15680	15680	0
110	20240223	170100	109896410	15680	15680	15680	15680	0
111	20240223	170000	109896410	15680	15680	15680	15680	0
112	20240223	165900	109896410	15680	15680	15680	15680	0
113	20240223	165800	109896410	15680	15680	15680	15680	0
114	20240223	165700	109896410	15680	15680	15680	15680	0
115	20240223	165600	109896410	15680	15680	15680	15680	0
116	20240223	165500	109896410	15680	15680	15680	15680	0
117	20240223	165400	109896410	15680	15680	15680	15680	0
118	20240223	165300	109896410	15680	15680	15680	15680	0
119	20240223	165200	109896410	15680	15680	15680	15680	0
120	20240223	165100	109896410	15680	15680	15680	15680	0
121	20240223	165000	109896410	15680	15680	15680	15680	0
122	20240223	164900	109896410	15680	15680	15680	15680	63
123	20240223	164800	109896410	15680	15680	15680	15680	0
124	20240223	164700	109896410	15680	15680	15680	15680	0
125	20240223	164600	109896410	15680	15680	15680	15680	0
126	20240223	164500	109896410	15680	15680	15680	15680	0
127	20240223	164400	109896410	15680	15680	15680	15680	0
128	20240223	164300	109896410	15680	15680	15680	15680	0
129	20240223	164200	109896410	15680	15680	15680	15680	0
130	20240223	164100	109896410	15680	15680	15680	15680	0
131	20240223	164000	109896410	15680	15680	15680	15680	0
132	20240223	163900	109896410	15680	15680	15680	15680	0
133	20240223	163800	109896410	15680	15680	15680	15680	0
134	20240223	163700	109896410	15680	15680	15680	15680	0
135	20240223	163600	109896410	15680	15680	15680	15680	0
136	20240223	163500	109896410	15680	15680	15680	15680	0
137	20240223	163400	109896410	15680	15680	15680	15680	0
138	20240223	163300	109896410	15680	15680	15680	15680	0
139	20240223	163200	109896410	15680	15680	15680	15680	0
140	20240223	163100	109896410	15680	15680	15680	15680	0
141	20240223	163000	109896410	15680	15680	15680	15680	0
142	20240223	162900	109896410	15680	15680	15680	15680	0
143	20240223	162800	109896410	15680	15680	15680	15680	0
144	20240223	162700	109896410	15680	15680	15680	15680	0
145	20240223	162600	109896410	15680	15680	15680	15680	0
146	20240223	162500	109896410	15680	15680	15680	15680	0
147	20240223	162400	109896410	15680	15680	15680	15680	0
148	20240223	162300	109896410	15680	15680	15680	15680	0
149	20240223	162200	109896410	15680	15680	15680	15680	0
150	20240223	162100	109896410	15680	15680	15680	15680	0
151	20240223	162000	109896410	15680	15680	15680	15680	0
152	20240223	161900	109896410	15680	15680	15680	15680	63
153	20240223	161800	109896410	15680	15680	15680	15680	0
154	20240223	161700	109896410	15680	15680	15680	15680	0
155	20240223	161600	109896410	15680	15680	15680	15680	0
156	20240223	161500	109896410	15680	15680	15680	15680	0
157	20240223	161400	109896410	15680	15680	15680	15680	0
158	20240223	161300	109896410	15680	15680	15680	15680	0
159	20240223	161200	109896410	15680	15680	15680	15680	0
160	20240223	161100	109896410	15680	15680	15680	15680	0
161	20240223	161000	109896410	15680	15680	15680	15680	0
162	20240223	160900	109896410	15680	15680	15680	15680	0
163	20240223	160800	109896410	15680	15680	15680	15680	0
164	20240223	160700	109896410	15680	15680	15680	15680	0
165	20240223	160600	109896410	15680	15680	15680	15680	0
166	20240223	160500	109896410	15680	15680	15680	15680	0
167	20240223	160400	109896410	15680	15680	15680	15680	0
168	20240223	160300	109896410	15680	15680	15680	15680	0
169	20240223	160200	109896410	15680	15680	15680	15680	0
170	20240223	160100	109896410	15680	15680	15680	15680	0
171	20240223	160000	109896410	15680	15680	15680	15680	0
172	20240223	155900	109896410	15680	15680	15680	15680	0
173	20240223	155800	109896410	15680	15680	15680	15680	0
174	20240223	155700	109896410	15680	15680	15680	15680	0
175	20240223	155600	109896410	15680	15680	15680	15680	0
176	20240223	155500	109896410	15680	15680	15680	15680	0
177	20240223	155400	109896410	15680	15680	15680	15680	0
178	20240223	155300	109896410	15680	15680	15680	15680	0
179	20240223	155200	109896410	15680	15680	15680	15680	0
180	20240223	155100	109896410	15680	15680	15680	15680	0
181	20240223	155000	109896410	15680	15680	15680	15680	0
182	20240223	154900	109896410	15680	15680	15680	15680	63
183	20240223	154800	109896410	15680	15680	15680	15680	0
184	20240223	154700	109896410	15680	15680	15680	15680	0
185	20240223	154600	109896410	15680	15680	15680	15680	0
186	20240223	154500	109896410	15680	15680	15680	15680	0
187	20240223	154400	109896410	15680	15680	15680	15680	0
188	20240223	154300	109896410	15680	15680	15680	15680	0
189	20240223	154200	109896410	15680	15680	15680	15680	0
190	20240223	154100	109896410	15680	15680	15680	15680	0
191	20240223	154000	109896410	15680	15680	15680	15680	0
192	20240223	153900	109896410	15680	15680	15680	15680	0
193	20240223	153800	109896410	15680	15680	15680	15680	0
194	20240223	153700	109896410	15680	15680	15680	15680	0
195	20240223	153600	109896410	15680	15680	15680	15680	0
196	20240223	153500	109896410	15680	15680	15680	15680	0
197	20240223	153400	109896410	15680	15680	15680	15680	0
198	20240223	153300	109896410	15680	15680	15680	15680	0
199	20240223	153200	109896410	15680	15680	15680	15680	0
200	20240223	153100	109896410	15680	15680	15680	15680	0
201	20240223	153000	109896410	15680	15680	15680	15680	63
202	20240223	152900	108908570	15660	15660	15660	15660	0
203	20240223	152800	108908570	15660	15660	15660	15660	0
204	20240223	152700	108908570	15660	15660	15660	15660	0
205	20240223	152600	108908570	15660	15660	15660	15660	0
206	20240223	152500	108908570	15660	15660	15660	15660	0
207	20240223	152400	108908570	15660	15660	15660	15660	0
208	20240223	152300	108908570	15660	15660	15660	15660	0
209	20240223	152200	108908570	15660	15660	15660	15660	0
210	20240223	152100	108908570	15660	15660	15660	15660	0
211	20240223	152000	108908570	15660	15660	15660	15660	0
212	20240223	151900	108908570	15660	15660	15660	15660	10
213	20240223	151800	108751970	15660	15660	15660	15660	0
214	20240223	151700	108751970	15660	15660	15660	15660	0
215	20240223	151600	108751970	15660	15660	15660	15660	46
216	20240223	151500	108031610	15630	15630	15630	15630	0
217	20240223	151400	108031610	15630	15630	15630	15630	0
218	20240223	151300	108031610	15630	15630	15630	15630	2
219	20240223	151200	108000350	15630	15630	15630	15630	2
220	20240223	151100	107969090	15620	15620	15620	15620	0
221	20240223	151000	107969090	15620	15620	15620	15620	2
222	20240223	150900	107937850	15620	15620	15620	15620	0
223	20240223	150800	107937850	15620	15620	15620	15620	0
224	20240223	150700	107937850	15620	15620	15620	15620	0
225	20240223	150600	107937850	15620	15620	15620	15620	0
226	20240223	150500	107937850	15620	15620	15620	15620	0
227	20240223	150400	107937850	15620	15620	15620	15620	1
228	20240223	150300	107922230	15610	15610	15610	15610	5
229	20240223	150200	107844180	15600	15610	15610	15600	130
230	20240223	150100	105816100	15670	15670	15670	15670	0
231	20240223	150000	105816100	15670	15670	15670	15670	0
232	20240223	145900	105816100	15670	15670	15670	15670	40
233	20240223	145800	105189300	15680	15680	15680	15680	1
234	20240223	145700	105173620	15680	15680	15680	15680	0
235	20240223	145600	105173620	15680	15600	15680	15600	2
236	20240223	145500	105142340	15600	15600	15600	15600	0
237	20240223	145400	105142340	15600	15600	15600	15600	0
238	20240223	145300	105142340	15600	15600	15600	15600	3
239	20240223	145200	105095540	15600	15600	15600	15600	35
240	20240223	145100	104549540	15600	15600	15600	15600	1
241	20240223	145000	104533940	15600	15600	15600	15600	0
242	20240223	144900	104533940	15600	15650	15650	15600	1056
243	20240223	144800	88041550	15650	15650	15650	15650	0
244	20240223	144700	88041550	15650	15650	15650	15650	0
245	20240223	144600	88041550	15650	15650	15650	15650	0
246	20240223	144500	88041550	15650	15650	15650	15650	47
247	20240223	144400	87306000	15650	15670	15670	15650	25
248	20240223	144300	86914450	15680	15680	15680	15680	0
249	20240223	144200	86914450	15680	15680	15680	15680	0
250	20240223	144100	86914450	15680	15680	15680	15680	0
251	20240223	144000	86914450	15680	15680	15680	15680	0
252	20240223	143900	86914450	15680	15680	15680	15680	0
253	20240223	143800	86914450	15680	15680	15680	15680	0
254	20240223	143700	86914450	15680	15680	15680	15680	0
255	20240223	143600	86914450	15680	15680	15680	15680	0
256	20240223	143500	86914450	15680	15680	15680	15680	80
257	20240223	143400	85660050	15680	15680	15680	15680	0
258	20240223	143300	85660050	15680	15680	15680	15680	0
259	20240223	143200	85660050	15680	15680	15680	15680	0
260	20240223	143100	85660050	15680	15680	15680	15680	0
261	20240223	143000	85660050	15680	15680	15680	15680	1
262	20240223	142900	85644370	15680	15680	15680	15680	0
263	20240223	142800	85644370	15680	15680	15680	15680	0
264	20240223	142700	85644370	15680	15680	15680	15680	0
265	20240223	142600	85644370	15680	15680	15680	15680	5
266	20240223	142500	85565970	15680	15680	15680	15680	0
267	20240223	142400	85565970	15680	15680	15680	15680	21
268	20240223	142300	85236690	15680	15710	15710	15680	760
269	20240223	142200	73302240	15720	15720	15720	15720	418
270	20240223	142100	66731280	15740	15740	15740	15740	0
271	20240223	142000	66731280	15740	15740	15740	15740	0
272	20240223	141900	66731280	15740	15720	15740	15720	12
273	20240223	141800	66542560	15720	15720	15720	15720	0
274	20240223	141700	66542560	15720	15720	15720	15720	0
275	20240223	141600	66542560	15720	15720	15720	15720	0
276	20240223	141500	66542560	15720	15720	15720	15720	0
277	20240223	141400	66542560	15720	15720	15720	15720	0
278	20240223	141300	66542560	15720	15720	15720	15720	0
279	20240223	141200	66542560	15720	15720	15720	15720	0
280	20240223	141100	66542560	15720	15720	15720	15720	0
281	20240223	141000	66542560	15720	15720	15720	15720	6
282	20240223	140900	66448240	15720	15720	15720	15720	0
283	20240223	140800	66448240	15720	15720	15720	15720	0
284	20240223	140700	66448240	15720	15720	15720	15720	0
285	20240223	140600	66448240	15720	15720	15720	15720	0
286	20240223	140500	66448240	15720	15720	15720	15720	0
287	20240223	140400	66448240	15720	15720	15720	15720	0
288	20240223	140300	66448240	15720	15720	15720	15720	0
289	20240223	140200	66448240	15720	15720	15720	15720	0
290	20240223	140100	66448240	15720	15720	15720	15720	0
291	20240223	140000	66448240	15720	15720	15720	15720	3
292	20240223	135900	66401080	15730	15730	15730	15730	0
293	20240223	135800	66401080	15730	15730	15730	15730	0
294	20240223	135700	66401080	15730	15730	15730	15730	0
295	20240223	135600	66401080	15730	15730	15730	15730	5
296	20240223	135500	66322430	15730	15730	15730	15730	0
297	20240223	135400	66322430	15730	15730	15730	15730	0
298	20240223	135300	66322430	15730	15730	15730	15730	0
299	20240223	135200	66322430	15730	15730	15730	15730	0
300	20240223	135100	66322430	15730	15730	15730	15730	0
301	20240223	135000	66322430	15730	15730	15730	15730	0
302	20240223	134900	66322430	15730	15730	15730	15730	1
303	20240223	134800	66306700	15730	15730	15730	15730	0
304	20240223	134700	66306700	15730	15730	15730	15730	0
305	20240223	134600	66306700	15730	15730	15730	15730	0
306	20240223	134500	66306700	15730	15730	15730	15730	0
307	20240223	134400	66306700	15730	15730	15730	15730	0
308	20240223	134300	66306700	15730	15730	15730	15710	16
309	20240223	134200	66055140	15730	15720	15730	15720	12
310	20240223	134100	65866490	15710	15710	15710	15710	0
311	20240223	134000	65866490	15710	15710	15710	15710	0
312	20240223	133900	65866490	15710	15710	15710	15710	0
313	20240223	133800	65866490	15710	15710	15710	15710	0
314	20240223	133700	65866490	15710	15710	15710	15710	0
315	20240223	133600	65866490	15710	15710	15710	15710	0
316	20240223	133500	65866490	15710	15710	15710	15710	0
317	20240223	133400	65866490	15710	15710	15710	15710	0
318	20240223	133300	65866490	15710	15710	15710	15710	0
319	20240223	133200	65866490	15710	15710	15710	15710	0
320	20240223	133100	65866490	15710	15710	15710	15710	0
321	20240223	133000	65866490	15710	15710	15710	15710	0
322	20240223	132900	65866490	15710	15720	15720	15710	10
323	20240223	132800	65709300	15720	15720	15720	15720	1
324	20240223	132700	65693580	15720	15720	15720	15720	0
325	20240223	132600	65693580	15720	15720	15730	15720	8
326	20240223	132500	65567790	15720	15720	15720	15720	2
327	20240223	132400	65536350	15710	15710	15710	15710	0
328	20240223	132300	65536350	15710	15710	15710	15710	1
329	20240223	132200	65520640	15710	15710	15710	15710	1
330	20240223	132100	65504930	15710	15710	15710	15710	0
331	20240223	132000	65504930	15710	15710	15710	15710	13
332	20240223	131900	65300700	15710	15710	15710	15710	10
333	20240223	131800	65143600	15710	15710	15710	15710	0
334	20240223	131700	65143600	15710	15710	15710	15710	0
335	20240223	131600	65143600	15710	15710	15710	15710	1
336	20240223	131500	65127890	15710	15710	15710	15710	0
337	20240223	131400	65127890	15710	15710	15710	15710	0
338	20240223	131300	65127890	15710	15710	15710	15710	0
339	20240223	131200	65127890	15710	15710	15710	15710	0
340	20240223	131100	65127890	15710	15710	15710	15710	0
341	20240223	131000	65127890	15710	15710	15710	15710	0
342	20240223	130900	65127890	15710	15710	15710	15710	4
343	20240223	130800	65065050	15730	15710	15730	15710	59
344	20240223	130700	64137390	15700	15690	15700	15690	9
345	20240223	130600	63996130	15680	15680	15680	15680	0
346	20240223	130500	63996130	15680	15680	15680	15680	0
347	20240223	130400	63996130	15680	15680	15690	15680	34
348	20240223	130300	63462980	15680	15670	15680	15670	66
349	20240223	130200	62428170	15680	15680	15680	15680	22
350	20240223	130100	62083210	15680	15680	15680	15680	1
351	20240223	130000	62067530	15700	15700	15700	15700	1
352	20240223	125900	62051830	15680	15690	15690	15680	100
353	20240223	125800	60483630	15690	15690	15690	15690	0
354	20240223	125700	60483630	15690	15690	15690	15690	1
355	20240223	125600	60467940	15690	15690	15690	15690	0
356	20240223	125500	60467940	15690	15700	15700	15690	84
357	20240223	125400	59149970	15700	15700	15700	15700	0
358	20240223	125300	59149970	15700	15700	15700	15700	0
359	20240223	125200	59149970	15700	15710	15710	15700	23
360	20240223	125100	58788830	15720	15720	15720	15720	0
361	20240223	125000	58788830	15720	15720	15720	15720	0
362	20240223	124900	58788830	15720	15720	15720	15720	0
363	20240223	124800	58788830	15720	15720	15720	15720	0
364	20240223	124700	58788830	15720	15720	15720	15720	0
365	20240223	124600	58788830	15720	15720	15720	15720	0
366	20240223	124500	58788830	15720	15720	15720	15720	0
367	20240223	124400	58788830	15720	15720	15720	15720	0
368	20240223	124300	58788830	15720	15720	15720	15720	0
369	20240223	124200	58788830	15720	15720	15720	15720	0
370	20240223	124100	58788830	15720	15720	15720	15720	0
371	20240223	124000	58788830	15720	15720	15720	15720	0
372	20240223	123900	58788830	15720	15750	15750	15720	97
373	20240223	123800	57263050	15760	15780	15780	15760	3
374	20240223	123700	57215750	15780	15770	15780	15770	5
375	20240223	123600	57136890	15770	15770	15770	15770	0
376	20240223	123500	57136890	15770	15770	15770	15770	0
377	20240223	123400	57136890	15770	15770	15770	15770	0
378	20240223	123300	57136890	15770	15770	15770	15770	4
379	20240223	123200	57073810	15760	15760	15760	15760	8
380	20240223	123100	56947730	15750	15750	15750	15750	4
381	20240223	123000	56884730	15740	15740	15740	15740	2
382	20240223	122900	56853250	15740	15750	15750	15740	66
383	20240223	122800	55814340	15750	15750	15750	15750	0
384	20240223	122700	55814340	15750	15750	15750	15750	0
385	20240223	122600	55814340	15750	15750	15750	15750	0
386	20240223	122500	55814340	15750	15750	15750	15750	3
387	20240223	122400	55767090	15740	15740	15740	15740	0
388	20240223	122300	55767090	15740	15740	15740	15740	0
389	20240223	122200	55767090	15740	15740	15740	15740	0
390	20240223	122100	55767090	15740	15740	15740	15740	0
391	20240223	122000	55767090	15740	15740	15740	15740	0
392	20240223	121900	55767090	15740	15740	15740	15740	0
393	20240223	121800	55767090	15740	15740	15740	15740	0
394	20240223	121700	55767090	15740	15740	15740	15740	0
395	20240223	121600	55767090	15740	15740	15740	15740	0
396	20240223	121500	55767090	15740	15740	15740	15740	0
397	20240223	121400	55767090	15740	15740	15740	15740	0
398	20240223	121300	55767090	15740	15740	15740	15740	0
399	20240223	121200	55767090	15740	15740	15740	15740	0
400	20240223	121100	55767090	15740	15740	15740	15740	3
401	20240223	121000	55719870	15740	15740	15740	15740	0
402	20240223	120900	55719870	15740	15740	15740	15740	0
403	20240223	120800	55719870	15740	15740	15740	15740	0
404	20240223	120700	55719870	15740	15740	15740	15740	3
405	20240223	120600	55672650	15740	15740	15740	15740	0
406	20240223	120500	55672650	15740	15740	15740	15740	0
407	20240223	120400	55672650	15740	15740	15740	15740	0
408	20240223	120300	55672650	15740	15740	15740	15740	0
409	20240223	120200	55672650	15740	15740	15740	15740	0
410	20240223	120100	55672650	15740	15740	15740	15740	0
411	20240223	120000	55672650	15740	15740	15740	15740	0
412	20240223	115900	55672650	15740	15740	15740	15740	0
413	20240223	115800	55672650	15740	15740	15740	15740	0
414	20240223	115700	55672650	15740	15740	15740	15740	0
415	20240223	115600	55672650	15740	15740	15740	15740	0
416	20240223	115500	55672650	15740	15740	15740	15740	0
417	20240223	115400	55672650	15740	15740	15740	15740	0
418	20240223	115300	55672650	15740	15740	15740	15740	0
419	20240223	115200	55672650	15740	15740	15740	15740	3
420	20240223	115100	55625430	15760	15760	15760	15760	0
421	20240223	115000	55625430	15760	15760	15760	15760	0
422	20240223	114900	55625430	15760	15760	15760	15760	0
423	20240223	114800	55625430	15760	15760	15760	15760	0
424	20240223	114700	55625430	15760	15760	15760	15760	0
425	20240223	114600	55625430	15760	15760	15760	15760	0
426	20240223	114500	55625430	15760	15760	15760	15760	0
427	20240223	114400	55625430	15760	15760	15760	15760	0
428	20240223	114300	55625430	15760	15760	15760	15760	0
429	20240223	114200	55625430	15760	15760	15760	15760	0
430	20240223	114100	55625430	15760	15760	15760	15760	0
431	20240223	114000	55625430	15760	15760	15760	15760	0
432	20240223	113900	55625430	15760	15760	15760	15760	0
433	20240223	113800	55625430	15760	15760	15760	15760	0
434	20240223	113700	55625430	15760	15760	15760	15760	0
435	20240223	113600	55625430	15760	15760	15760	15760	0
436	20240223	113500	55625430	15760	15760	15760	15760	0
437	20240223	113400	55625430	15760	15760	15760	15760	0
438	20240223	113300	55625430	15760	15760	15760	15760	0
439	20240223	113200	55625430	15760	15760	15760	15760	0
440	20240223	113100	55625430	15760	15760	15760	15760	1
441	20240223	113000	55609670	15750	15750	15750	15750	5
442	20240223	112900	55530920	15740	15740	15740	15740	6
443	20240223	112800	55436480	15740	15740	15740	15740	0
444	20240223	112700	55436480	15740	15740	15740	15740	0
445	20240223	112600	55436480	15740	15740	15740	15740	0
446	20240223	112500	55436480	15740	15740	15740	15740	1
447	20240223	112400	55420740	15730	15730	15730	15730	0
448	20240223	112300	55420740	15730	15730	15730	15730	2
449	20240223	112200	55389280	15730	15730	15730	15730	1
450	20240223	112100	55373550	15730	15730	15730	15730	0
451	20240223	112000	55373550	15730	15730	15730	15730	0
452	20240223	111900	55373550	15730	15730	15730	15730	0
453	20240223	111800	55373550	15730	15730	15730	15730	0
454	20240223	111700	55373550	15730	15730	15730	15730	1
455	20240223	111600	55357820	15720	15720	15720	15720	0
456	20240223	111500	55357820	15720	15720	15720	15720	0
457	20240223	111400	55357820	15720	15720	15720	15720	0
458	20240223	111300	55357820	15720	15720	15720	15720	0
459	20240223	111200	55357820	15720	15720	15720	15720	0
460	20240223	111100	55357820	15720	15720	15720	15720	0
461	20240223	111000	55357820	15720	15720	15720	15720	0
462	20240223	110900	55357820	15720	15720	15720	15720	3
463	20240223	110800	55310660	15720	15720	15720	15720	0
464	20240223	110700	55310660	15720	15720	15720	15720	0
465	20240223	110600	55310660	15720	15720	15720	15720	0
466	20240223	110500	55310660	15720	15720	15720	15720	0
467	20240223	110400	55310660	15720	15720	15720	15720	0
468	20240223	110300	55310660	15720	15720	15720	15720	16
469	20240223	110200	55059140	15730	15730	15730	15730	0
470	20240223	110100	55059140	15730	15730	15730	15730	0
471	20240223	110000	55059140	15730	15730	15730	15730	0
472	20240223	105900	55059140	15730	15730	15730	15730	4
473	20240223	105800	54996220	15730	15730	15730	15730	1
474	20240223	105700	54980490	15720	15720	15720	15720	0
475	20240223	105600	54980490	15720	15720	15720	15720	0
476	20240223	105500	54980490	15720	15720	15720	15720	0
477	20240223	105400	54980490	15720	15720	15720	15720	0
478	20240223	105300	54980490	15720	15720	15720	15720	2
479	20240223	105200	54949050	15800	15800	15800	15800	0
480	20240223	105100	54949050	15800	15800	15800	15800	0
481	20240223	105000	54949050	15800	15800	15800	15800	0
482	20240223	104900	54949050	15800	15800	15800	15800	1
483	20240223	104800	54933250	15700	15700	15700	15700	0
484	20240223	104700	54933250	15700	15700	15700	15700	0
485	20240223	104600	54933250	15700	15700	15700	15700	3
486	20240223	104500	54886150	15700	15800	15800	15700	2
487	20240223	104400	54854650	15700	15700	15700	15700	0
488	20240223	104300	54854650	15700	15700	15700	15700	0
489	20240223	104200	54854650	15700	15700	15700	15700	0
490	20240223	104100	54854650	15700	15700	15700	15700	3
491	20240223	104000	54807550	15800	15800	15800	15800	1
492	20240223	103900	54791750	15690	15690	15690	15690	0
493	20240223	103800	54791750	15690	15690	15690	15690	0
494	20240223	103700	54791750	15690	15690	15690	15690	0
495	20240223	103600	54791750	15690	15690	15690	15690	0
496	20240223	103500	54791750	15690	15690	15690	15690	0
497	20240223	103400	54791750	15690	15690	15690	15690	0
498	20240223	103300	54791750	15690	15690	15690	15690	3
499	20240223	103200	54744680	15800	15800	15800	15800	0
500	20240223	103100	54744680	15800	15800	15800	15800	0
501	20240223	103000	54744680	15800	15800	15800	15800	0
502	20240223	102900	54744680	15800	15800	15800	15800	0
503	20240223	102800	54744680	15800	15800	15800	15800	0
504	20240223	102700	54744680	15800	15800	15800	15800	0
505	20240223	102600	54744680	15800	15800	15800	15800	0
506	20240223	102500	54744680	15800	15800	15800	15800	0
507	20240223	102400	54744680	15800	15790	15800	15790	35
508	20240223	102300	54191930	15690	15690	15690	15690	0
509	20240223	102200	54191930	15690	15690	15690	15690	59
510	20240223	102100	53266220	15790	15790	15790	15790	0
511	20240223	102000	53266220	15790	15720	15790	15720	3
512	20240223	101900	53218990	15690	15690	15690	15690	0
513	20240223	101800	53218990	15690	15690	15690	15690	0
514	20240223	101700	53218990	15690	15690	15690	15690	0
515	20240223	101600	53218990	15690	15690	15690	15690	0
516	20240223	101500	53218990	15690	15690	15690	15690	0
517	20240223	101400	53218990	15690	15690	15690	15690	40
518	20240223	101300	52591390	15710	15710	15710	15710	10
519	20240223	101200	52434290	15710	15710	15710	15710	1
520	20240223	101100	52418580	15700	15700	15700	15700	0
521	20240223	101000	52418580	15700	15700	15700	15700	0
522	20240223	100900	52418580	15700	15700	15700	15700	0
523	20240223	100800	52418580	15700	15700	15700	15700	1
524	20240223	100700	52402880	15680	15680	15680	15680	0
525	20240223	100600	52402880	15680	15690	15690	15680	63
526	20240223	100500	51414710	15790	15790	15790	15790	0
527	20240223	100400	51414710	15790	15790	15790	15790	1
528	20240223	100300	51398920	15790	15790	15790	15790	0
529	20240223	100200	51398920	15790	15790	15790	15790	1
530	20240223	100100	51383130	15790	15790	15790	15790	2
531	20240223	100000	51351550	15770	15720	15770	15720	21
532	20240223	095900	51020460	15720	15710	15720	15710	6
533	20240223	095800	50926190	15710	15710	15710	15710	35
534	20240223	095700	50376340	15710	15710	15710	15710	30
535	20240223	095600	49905040	15710	15710	15710	15710	0
536	20240223	095500	49905040	15710	15710	15710	15710	10
537	20240223	095400	49747940	15710	15710	15710	15710	0
538	20240223	095300	49747940	15710	15710	15710	15710	1
539	20240223	095200	49732230	15680	15680	15680	15680	0
540	20240223	095100	49732230	15680	15700	15700	15680	2
541	20240223	095000	49700850	15670	15670	15670	15670	0
542	20240223	094900	49700850	15670	15670	15670	15670	6
543	20240223	094800	49606830	15690	15690	15690	15690	0
544	20240223	094700	49606830	15690	15690	15690	15690	0
545	20240223	094600	49606830	15690	15670	15690	15670	52
546	20240223	094500	48791960	15680	15680	15680	15680	1
547	20240223	094400	48776280	15670	15670	15670	15670	0
548	20240223	094300	48776280	15670	15670	15670	15670	0
549	20240223	094200	48776280	15670	15670	15670	15670	0
550	20240223	094100	48776280	15670	15670	15670	15670	0
551	20240223	094000	48776280	15670	15670	15670	15670	1
552	20240223	093900	48760610	15660	15660	15660	15660	1
553	20240223	093800	48744950	15650	15670	15670	15650	2
554	20240223	093700	48713630	15730	15730	15730	15730	0
555	20240223	093600	48713630	15730	15730	15730	15730	0
556	20240223	093500	48713630	15730	15730	15730	15730	0
557	20240223	093400	48713630	15730	15730	15730	15730	0
558	20240223	093300	48713630	15730	15730	15730	15730	0
559	20240223	093200	48713630	15730	15730	15730	15730	0
560	20240223	093100	48713630	15730	15730	15730	15730	0
561	20240223	093000	48713630	15730	15720	15730	15720	22
562	20240223	092900	48367580	15790	15790	15790	15790	0
563	20240223	092800	48367580	15790	15790	15790	15790	0
564	20240223	092700	48367580	15790	15610	15790	15610	102
565	20240223	092600	46775000	15620	15720	15730	15620	46
566	20240223	092500	46055870	15720	15720	15720	15720	0
567	20240223	092400	46055870	15720	15620	15720	15620	28
568	20240223	092300	45616210	15700	15700	15700	15700	14
569	20240223	092200	45396410	15700	15700	15700	15700	55
570	20240223	092100	44532910	15700	15700	15700	15700	2
571	20240223	092000	44501510	15700	15700	15700	15700	9
572	20240223	091900	44360210	15700	15700	15700	15700	4
573	20240223	091800	44297410	15690	15690	15690	15690	2
574	20240223	091700	44266030	15680	15680	15680	15680	0
575	20240223	091600	44266030	15680	15680	15680	15680	45
576	20240223	091500	43560430	15680	15680	15680	15680	6
577	20240223	091400	43466350	15680	15680	15680	15680	2
578	20240223	091300	43434990	15580	15680	15680	15570	514
579	20240223	091200	35404590	15680	15710	15710	15680	438
580	20240223	091100	28528620	15720	15720	15720	15720	60
581	20240223	091000	27585420	15750	15740	15750	15740	33
582	20240223	090900	27065970	15740	15740	15740	15740	9
583	20240223	090800	26924310	15760	15750	15760	15750	4
584	20240223	090700	26861290	15750	15710	15750	15700	116
585	20240223	090600	25038770	15720	15710	15720	15710	5
586	20240223	090500	24960200	15710	15710	15710	15710	0
587	20240223	090400	24960200	15710	15710	15710	15710	105
588	20240223	090300	23310650	15700	15750	15750	15700	373
589	20240223	090200	17442670	15770	15770	15770	15770	0
590	20240223	090100	17442670	15770	15790	15790	15770	1059
591	20240223	090000	731390	15890	15900	15900	15890	46