KissMeData/007770/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	185000	150465750	15670	15670	15670	15670	182
3	20240118	184900	150465750	15670	15670	15670	15670	0
4	20240118	184800	150465750	15670	15670	15670	15670	0
5	20240118	184700	150465750	15670	15670	15670	15670	0
6	20240118	184600	150465750	15670	15670	15670	15670	0
7	20240118	184500	150465750	15670	15670	15670	15670	0
8	20240118	184400	150465750	15670	15670	15670	15670	0
9	20240118	184300	150465750	15670	15670	15670	15670	0
10	20240118	184200	150465750	15670	15670	15670	15670	0
11	20240118	184100	150465750	15670	15670	15670	15670	0
12	20240118	184000	150465750	15670	15670	15670	15670	0
13	20240118	183900	150465750	15670	15670	15670	15670	0
14	20240118	183800	150465750	15670	15670	15670	15670	0
15	20240118	183700	150465750	15670	15670	15670	15670	0
16	20240118	183600	150465750	15670	15670	15670	15670	0
17	20240118	183500	150465750	15670	15670	15670	15670	0
18	20240118	183400	150465750	15670	15670	15670	15670	0
19	20240118	183300	150465750	15670	15670	15670	15670	0
20	20240118	183200	150465750	15670	15670	15670	15670	0
21	20240118	183100	150465750	15670	15670	15670	15670	0
22	20240118	183000	150465750	15670	15670	15670	15670	0
23	20240118	182900	150465750	15670	15670	15670	15670	0
24	20240118	182800	150465750	15670	15670	15670	15670	0
25	20240118	182700	150465750	15670	15670	15670	15670	0
26	20240118	182600	150465750	15670	15670	15670	15670	0
27	20240118	182500	150465750	15670	15670	15670	15670	0
28	20240118	182400	150465750	15670	15670	15670	15670	0
29	20240118	182300	150465750	15670	15670	15670	15670	0
30	20240118	182200	150465750	15670	15670	15670	15670	0
31	20240118	182100	150465750	15670	15670	15670	15670	0
32	20240118	182000	150465750	15670	15670	15670	15670	182
33	20240118	181900	150465750	15670	15670	15670	15670	0
34	20240118	181800	150465750	15670	15670	15670	15670	0
35	20240118	181700	150465750	15670	15670	15670	15670	0
36	20240118	181600	150465750	15670	15670	15670	15670	0
37	20240118	181500	150465750	15670	15670	15670	15670	0
38	20240118	181400	150465750	15670	15670	15670	15670	0
39	20240118	181300	150465750	15670	15670	15670	15670	0
40	20240118	181200	150465750	15670	15670	15670	15670	0
41	20240118	181100	150465750	15670	15670	15670	15670	0
42	20240118	181000	150465750	15670	15670	15670	15670	0
43	20240118	180900	150465750	15670	15670	15670	15670	0
44	20240118	180800	150465750	15670	15670	15670	15670	0
45	20240118	180700	150465750	15670	15670	15670	15670	0
46	20240118	180600	150465750	15670	15670	15670	15670	0
47	20240118	180500	150465750	15670	15670	15670	15670	0
48	20240118	180400	150465750	15670	15670	15670	15670	0
49	20240118	180300	150465750	15670	15670	15670	15670	0
50	20240118	180200	150465750	15670	15670	15670	15670	0
51	20240118	180100	150465750	15670	15670	15670	15670	0
52	20240118	180000	150465750	15670	15670	15670	15670	0
53	20240118	175900	150465750	15670	15670	15670	15670	0
54	20240118	175800	150465750	15670	15670	15670	15670	0
55	20240118	175700	150465750	15670	15670	15670	15670	0
56	20240118	175600	150465750	15670	15670	15670	15670	0
57	20240118	175500	150465750	15670	15670	15670	15670	0
58	20240118	175400	150465750	15670	15670	15670	15670	0
59	20240118	175300	150465750	15670	15670	15670	15670	0
60	20240118	175200	150465750	15670	15670	15670	15670	0
61	20240118	175100	150465750	15670	15670	15670	15670	0
62	20240118	175000	150465750	15670	15670	15670	15670	182
63	20240118	174900	150465750	15670	15670	15670	15670	0
64	20240118	174800	150465750	15670	15670	15670	15670	0
65	20240118	174700	150465750	15670	15670	15670	15670	0
66	20240118	174600	150465750	15670	15670	15670	15670	0
67	20240118	174500	150465750	15670	15670	15670	15670	0
68	20240118	174400	150465750	15670	15670	15670	15670	0
69	20240118	174300	150465750	15670	15670	15670	15670	0
70	20240118	174200	150465750	15670	15670	15670	15670	0
71	20240118	174100	150465750	15670	15670	15670	15670	0
72	20240118	174000	150465750	15670	15670	15670	15670	0
73	20240118	173900	150465750	15670	15670	15670	15670	0
74	20240118	173800	150465750	15670	15670	15670	15670	0
75	20240118	173700	150465750	15670	15670	15670	15670	0
76	20240118	173600	150465750	15670	15670	15670	15670	0
77	20240118	173500	150465750	15670	15670	15670	15670	0
78	20240118	173400	150465750	15670	15670	15670	15670	0
79	20240118	173300	150465750	15670	15670	15670	15670	0
80	20240118	173200	150465750	15670	15670	15670	15670	0
81	20240118	173100	150465750	15670	15670	15670	15670	0
82	20240118	173000	150465750	15670	15670	15670	15670	0
83	20240118	172900	150465750	15670	15670	15670	15670	0
84	20240118	172800	150465750	15670	15670	15670	15670	0
85	20240118	172700	150465750	15670	15670	15670	15670	0
86	20240118	172600	150465750	15670	15670	15670	15670	0
87	20240118	172500	150465750	15670	15670	15670	15670	0
88	20240118	172400	150465750	15670	15670	15670	15670	0
89	20240118	172300	150465750	15670	15670	15670	15670	0
90	20240118	172200	150465750	15670	15670	15670	15670	0
91	20240118	172100	150465750	15670	15670	15670	15670	0
92	20240118	172000	150465750	15670	15670	15670	15670	182
93	20240118	171900	150465750	15670	15670	15670	15670	0
94	20240118	171800	150465750	15670	15670	15670	15670	0
95	20240118	171700	150465750	15670	15670	15670	15670	0
96	20240118	171600	150465750	15670	15670	15670	15670	0
97	20240118	171500	150465750	15670	15670	15670	15670	0
98	20240118	171400	150465750	15670	15670	15670	15670	0
99	20240118	171300	150465750	15670	15670	15670	15670	0
100	20240118	171200	150465750	15670	15670	15670	15670	0
101	20240118	171100	150465750	15670	15670	15670	15670	0
102	20240118	171000	150465750	15670	15670	15670	15670	0
103	20240118	170900	150465750	15670	15670	15670	15670	0
104	20240118	170800	150465750	15670	15670	15670	15670	0
105	20240118	170700	150465750	15670	15670	15670	15670	0
106	20240118	170600	150465750	15670	15670	15670	15670	0
107	20240118	170500	150465750	15670	15670	15670	15670	0
108	20240118	170400	150465750	15670	15670	15670	15670	0
109	20240118	170300	150465750	15670	15670	15670	15670	0
110	20240118	170200	150465750	15670	15670	15670	15670	0
111	20240118	170100	150465750	15670	15670	15670	15670	0
112	20240118	170000	150465750	15670	15670	15670	15670	0
113	20240118	165900	150465750	15670	15670	15670	15670	0
114	20240118	165800	150465750	15670	15670	15670	15670	0
115	20240118	165700	150465750	15670	15670	15670	15670	0
116	20240118	165600	150465750	15670	15670	15670	15670	0
117	20240118	165500	150465750	15670	15670	15670	15670	0
118	20240118	165400	150465750	15670	15670	15670	15670	0
119	20240118	165300	150465750	15670	15670	15670	15670	0
120	20240118	165200	150465750	15670	15670	15670	15670	0
121	20240118	165100	150465750	15670	15670	15670	15670	0
122	20240118	165000	150465750	15670	15670	15670	15670	182
123	20240118	164900	150465750	15670	15670	15670	15670	0
124	20240118	164800	150465750	15670	15670	15670	15670	0
125	20240118	164700	150465750	15670	15670	15670	15670	0
126	20240118	164600	150465750	15670	15670	15670	15670	0
127	20240118	164500	150465750	15670	15670	15670	15670	0
128	20240118	164400	150465750	15670	15670	15670	15670	0
129	20240118	164300	150465750	15670	15670	15670	15670	0
130	20240118	164200	150465750	15670	15670	15670	15670	0
131	20240118	164100	150465750	15670	15670	15670	15670	0
132	20240118	164000	150465750	15670	15670	15670	15670	0
133	20240118	163900	150465750	15670	15670	15670	15670	0
134	20240118	163800	150465750	15670	15670	15670	15670	0
135	20240118	163700	150465750	15670	15670	15670	15670	0
136	20240118	163600	150465750	15670	15670	15670	15670	0
137	20240118	163500	150465750	15670	15670	15670	15670	0
138	20240118	163400	150465750	15670	15670	15670	15670	0
139	20240118	163300	150465750	15670	15670	15670	15670	0
140	20240118	163200	150465750	15670	15670	15670	15670	0
141	20240118	163100	150465750	15670	15670	15670	15670	0
142	20240118	163000	150465750	15670	15670	15670	15670	0
143	20240118	162900	150465750	15670	15670	15670	15670	0
144	20240118	162800	150465750	15670	15670	15670	15670	0
145	20240118	162700	150465750	15670	15670	15670	15670	0
146	20240118	162600	150465750	15670	15670	15670	15670	0
147	20240118	162500	150465750	15670	15670	15670	15670	0
148	20240118	162400	150465750	15670	15670	15670	15670	0
149	20240118	162300	150465750	15670	15670	15670	15670	0
150	20240118	162200	150465750	15670	15670	15670	15670	0
151	20240118	162100	150465750	15670	15670	15670	15670	0
152	20240118	162000	150465750	15670	15670	15670	15670	182
153	20240118	161900	150465750	15670	15670	15670	15670	0
154	20240118	161800	150465750	15670	15670	15670	15670	0
155	20240118	161700	150465750	15670	15670	15670	15670	0
156	20240118	161600	150465750	15670	15670	15670	15670	0
157	20240118	161500	150465750	15670	15670	15670	15670	0
158	20240118	161400	150465750	15670	15670	15670	15670	0
159	20240118	161300	150465750	15670	15670	15670	15670	0
160	20240118	161200	150465750	15670	15670	15670	15670	0
161	20240118	161100	150465750	15670	15670	15670	15670	0
162	20240118	161000	150465750	15670	15670	15670	15670	0
163	20240118	160900	150465750	15670	15670	15670	15670	0
164	20240118	160800	150465750	15670	15670	15670	15670	0
165	20240118	160700	150465750	15670	15670	15670	15670	0
166	20240118	160600	150465750	15670	15670	15670	15670	0
167	20240118	160500	150465750	15670	15670	15670	15670	0
168	20240118	160400	150465750	15670	15670	15670	15670	0
169	20240118	160300	150465750	15670	15670	15670	15670	0
170	20240118	160200	150465750	15670	15670	15670	15670	0
171	20240118	160100	150465750	15670	15670	15670	15670	0
172	20240118	160000	150465750	15670	15670	15670	15670	0
173	20240118	155900	150465750	15670	15670	15670	15670	0
174	20240118	155800	150465750	15670	15670	15670	15670	0
175	20240118	155700	150465750	15670	15670	15670	15670	0
176	20240118	155600	150465750	15670	15670	15670	15670	0
177	20240118	155500	150465750	15670	15670	15670	15670	0
178	20240118	155400	150465750	15670	15670	15670	15670	0
179	20240118	155300	150465750	15670	15670	15670	15670	0
180	20240118	155200	150465750	15670	15670	15670	15670	0
181	20240118	155100	150465750	15670	15670	15670	15670	0
182	20240118	155000	150465750	15670	15670	15670	15670	182
183	20240118	154900	150465750	15670	15670	15670	15670	0
184	20240118	154800	150465750	15670	15670	15670	15670	0
185	20240118	154700	150465750	15670	15670	15670	15670	0
186	20240118	154600	150465750	15670	15670	15670	15670	0
187	20240118	154500	150465750	15670	15670	15670	15670	0
188	20240118	154400	150465750	15670	15670	15670	15670	0
189	20240118	154300	150465750	15670	15670	15670	15670	0
190	20240118	154200	150465750	15670	15670	15670	15670	0
191	20240118	154100	150465750	15670	15670	15670	15670	0
192	20240118	154000	150465750	15670	15670	15670	15670	0
193	20240118	153900	150465750	15670	15670	15670	15670	0
194	20240118	153800	150465750	15670	15670	15670	15670	0
195	20240118	153700	150465750	15670	15670	15670	15670	0
196	20240118	153600	150465750	15670	15670	15670	15670	0
197	20240118	153500	150465750	15670	15670	15670	15670	0
198	20240118	153400	150465750	15670	15670	15670	15670	0
199	20240118	153300	150465750	15670	15670	15670	15670	0
200	20240118	153200	150465750	15670	15670	15670	15670	0
201	20240118	153100	150465750	15670	15670	15670	15670	0
202	20240118	153000	150465750	15670	15670	15670	15670	182
203	20240118	152900	147613810	15610	15610	15610	15610	0
204	20240118	152800	147613810	15610	15610	15610	15610	0
205	20240118	152700	147613810	15610	15610	15610	15610	0
206	20240118	152600	147613810	15610	15610	15610	15610	0
207	20240118	152500	147613810	15610	15610	15610	15610	0
208	20240118	152400	147613810	15610	15610	15610	15610	0
209	20240118	152300	147613810	15610	15610	15610	15610	0
210	20240118	152200	147613810	15610	15610	15610	15610	0
211	20240118	152100	147613810	15610	15610	15610	15610	0
212	20240118	152000	147613810	15610	15610	15610	15610	0
213	20240118	151900	147613810	15610	15660	15660	15610	6
214	20240118	151800	147519950	15660	15660	15660	15660	29
215	20240118	151700	147065810	15660	15660	15660	15660	0
216	20240118	151600	147065810	15660	15660	15660	15660	0
217	20240118	151500	147065810	15660	15660	15660	15660	2
218	20240118	151400	147034490	15600	15600	15600	15600	0
219	20240118	151300	147034490	15600	15600	15600	15600	0
220	20240118	151200	147034490	15600	15600	15600	15600	0
221	20240118	151100	147034490	15600	15600	15600	15600	100
222	20240118	151000	145474490	15600	15600	15600	15600	13
223	20240118	150900	145271690	15600	15600	15600	15600	0
224	20240118	150800	145271690	15600	15600	15600	15600	5
225	20240118	150700	145193690	15600	15610	15610	15600	139
226	20240118	150600	143024290	15600	15600	15600	15600	0
227	20240118	150500	143024290	15600	15600	15600	15600	0
228	20240118	150400	143024290	15600	15600	15600	15600	0
229	20240118	150300	143024290	15600	15600	15600	15600	168
230	20240118	150200	140403490	15590	15620	15620	15590	118
231	20240118	150100	138562400	15620	15620	15620	15620	0
232	20240118	150000	138562400	15620	15620	15620	15620	0
233	20240118	145900	138562400	15620	15620	15620	15620	0
234	20240118	145800	138562400	15620	15620	15620	15620	0
235	20240118	145700	138562400	15620	15620	15620	15620	0
236	20240118	145600	138562400	15620	15620	15620	15620	0
237	20240118	145500	138562400	15620	15620	15620	15620	0
238	20240118	145400	138562400	15620	15620	15620	15620	51
239	20240118	145300	137765780	15620	15620	15620	15620	0
240	20240118	145200	137765780	15620	15620	15620	15620	10
241	20240118	145100	137609580	15610	15600	15610	15600	30
242	20240118	145000	137141380	15590	15590	15590	15590	10
243	20240118	144900	136985480	15620	15620	15620	15620	0
244	20240118	144800	136985480	15620	15620	15620	15620	82
245	20240118	144700	135704640	15620	15620	15620	15620	0
246	20240118	144600	135704640	15620	15620	15620	15620	0
247	20240118	144500	135704640	15620	15620	15620	15620	0
248	20240118	144400	135704640	15620	15620	15620	15620	0
249	20240118	144300	135704640	15620	15620	15620	15620	11
250	20240118	144200	135532820	15620	15620	15620	15620	0
251	20240118	144100	135532820	15620	15610	15620	15610	30
252	20240118	144000	135064280	15620	15620	15620	15620	0
253	20240118	143900	135064280	15620	15620	15620	15620	0
254	20240118	143800	135064280	15620	15620	15620	15620	73
255	20240118	143700	133924020	15620	15600	15620	15600	361
256	20240118	143600	128287230	15600	15600	15600	15600	0
257	20240118	143500	128287230	15600	15600	15600	15600	200
258	20240118	143400	125167230	15600	15600	15600	15600	62
259	20240118	143300	124200030	15580	15580	15580	15580	0
260	20240118	143200	124200030	15580	15580	15580	15580	1
261	20240118	143100	124184450	15620	15620	15620	15620	0
262	20240118	143000	124184450	15620	15620	15620	15620	0
263	20240118	142900	124184450	15620	15620	15620	15620	94
264	20240118	142800	122716170	15620	15620	15620	15620	0
265	20240118	142700	122716170	15620	15620	15620	15620	0
266	20240118	142600	122716170	15620	15620	15620	15620	0
267	20240118	142500	122716170	15620	15620	15620	15620	0
268	20240118	142400	122716170	15620	15620	15620	15620	1
269	20240118	142300	122700550	15620	15620	15620	15620	0
270	20240118	142200	122700550	15620	15620	15620	15620	0
271	20240118	142100	122700550	15620	15620	15620	15620	0
272	20240118	142000	122700550	15620	15620	15620	15620	2
273	20240118	141900	122669310	15630	15630	15630	15630	0
274	20240118	141800	122669310	15630	15630	15630	15630	0
275	20240118	141700	122669310	15630	15630	15630	15630	0
276	20240118	141600	122669310	15630	15630	15630	15630	1
277	20240118	141500	122653680	15620	15610	15620	15610	3
278	20240118	141400	122606830	15620	15600	15620	15600	309
279	20240118	141300	117786410	15600	15600	15600	15600	432
280	20240118	141200	111047210	15600	15560	15600	15560	2
281	20240118	141100	111016050	15560	15560	15560	15560	0
282	20240118	141000	111016050	15560	15560	15560	15560	18
283	20240118	140900	110735970	15560	15560	15560	15560	100
284	20240118	140800	109179970	15560	15560	15560	15560	0
285	20240118	140700	109179970	15560	15560	15560	15560	0
286	20240118	140600	109179970	15560	15560	15560	15560	0
287	20240118	140500	109179970	15560	15560	15560	15560	326
288	20240118	140400	104107410	15560	15560	15560	15560	1
289	20240118	140300	104091850	15600	15600	15600	15600	38
290	20240118	140200	103499050	15560	15560	15560	15560	0
291	20240118	140100	103499050	15560	15560	15560	15560	60
292	20240118	140000	102565450	15570	15570	15570	15570	0
293	20240118	135900	102565450	15570	15570	15570	15570	0
294	20240118	135800	102565450	15570	15570	15570	15570	0
295	20240118	135700	102565450	15570	15570	15570	15570	80
296	20240118	135600	101319850	15570	15570	15570	15570	9
297	20240118	135500	101179720	15580	15580	15580	15580	171
298	20240118	135400	98515540	15580	15580	15580	15580	0
299	20240118	135300	98515540	15580	15600	15600	15580	161
300	20240118	135200	96006220	15600	15600	15600	15600	0
301	20240118	135100	96006220	15600	15600	15600	15600	40
302	20240118	135000	95382220	15600	15600	15600	15600	0
303	20240118	134900	95382220	15600	15600	15600	15600	0
304	20240118	134800	95382220	15600	15600	15600	15600	1
305	20240118	134700	95366620	15600	15600	15600	15600	0
306	20240118	134600	95366620	15600	15600	15600	15600	0
307	20240118	134500	95366620	15600	15600	15600	15600	0
308	20240118	134400	95366620	15600	15600	15600	15600	0
309	20240118	134300	95366620	15600	15600	15600	15600	0
310	20240118	134200	95366620	15600	15600	15600	15600	37
311	20240118	134100	94789420	15600	15600	15600	15600	0
312	20240118	134000	94789420	15600	15630	15630	15600	560
313	20240118	133900	86050160	15640	15640	15640	15640	22
314	20240118	133800	85706080	15650	15650	15650	15650	0
315	20240118	133700	85706080	15650	15670	15670	15650	656
316	20240118	133600	75438030	15680	15680	15680	15680	53
317	20240118	133500	74606990	15690	15690	15690	15690	32
318	20240118	133400	74104910	15700	15700	15700	15700	0
319	20240118	133300	74104910	15700	15700	15700	15700	0
320	20240118	133200	74104910	15700	15700	15700	15700	0
321	20240118	133100	74104910	15700	15700	15700	15700	0
322	20240118	133000	74104910	15700	15700	15700	15700	0
323	20240118	132900	74104910	15700	15690	15700	15690	24
324	20240118	132800	73728340	15700	15700	15700	15700	0
325	20240118	132700	73728340	15700	15700	15700	15700	0
326	20240118	132600	73728340	15700	15700	15700	15700	0
327	20240118	132500	73728340	15700	15700	15700	15700	0
328	20240118	132400	73728340	15700	15700	15700	15700	0
329	20240118	132300	73728340	15700	15700	15700	15700	0
330	20240118	132200	73728340	15700	15700	15700	15700	0
331	20240118	132100	73728340	15700	15700	15700	15700	0
332	20240118	132000	73728340	15700	15700	15700	15700	0
333	20240118	131900	73728340	15700	15700	15700	15700	0
334	20240118	131800	73728340	15700	15700	15700	15700	0
335	20240118	131700	73728340	15700	15700	15700	15690	7
336	20240118	131600	73618450	15700	15700	15700	15700	0
337	20240118	131500	73618450	15700	15700	15700	15700	34
338	20240118	131400	73084650	15760	15760	15760	15760	0
339	20240118	131300	73084650	15760	15760	15760	15760	1
340	20240118	131200	73068890	15750	15750	15750	15750	8
341	20240118	131100	72942890	15750	15750	15750	15750	0
342	20240118	131000	72942890	15750	15750	15750	15750	0
343	20240118	130900	72942890	15750	15750	15750	15750	0
344	20240118	130800	72942890	15750	15750	15750	15750	0
345	20240118	130700	72942890	15750	15750	15750	15750	0
346	20240118	130600	72942890	15750	15750	15750	15750	0
347	20240118	130500	72942890	15750	15750	15750	15750	0
348	20240118	130400	72942890	15750	15700	15750	15700	2
349	20240118	130300	72911440	15700	15700	15700	15700	11
350	20240118	130200	72738740	15700	15700	15700	15700	0
351	20240118	130100	72738740	15700	15700	15700	15700	0
352	20240118	130000	72738740	15700	15700	15700	15700	0
353	20240118	125900	72738740	15700	15700	15700	15700	0
354	20240118	125800	72738740	15700	15700	15700	15700	0
355	20240118	125700	72738740	15700	15700	15700	15700	0
356	20240118	125600	72738740	15700	15700	15700	15700	0
357	20240118	125500	72738740	15700	15700	15700	15700	0
358	20240118	125400	72738740	15700	15700	15700	15700	0
359	20240118	125300	72738740	15700	15700	15700	15700	0
360	20240118	125200	72738740	15700	15700	15700	15700	0
361	20240118	125100	72738740	15700	15700	15700	15700	0
362	20240118	125000	72738740	15700	15700	15700	15700	0
363	20240118	124900	72738740	15700	15700	15700	15700	0
364	20240118	124800	72738740	15700	15700	15700	15700	0
365	20240118	124700	72738740	15700	15700	15700	15700	0
366	20240118	124600	72738740	15700	15700	15700	15700	0
367	20240118	124500	72738740	15700	15700	15700	15700	0
368	20240118	124400	72738740	15700	15700	15700	15700	0
369	20240118	124300	72738740	15700	15700	15700	15700	0
370	20240118	124200	72738740	15700	15700	15700	15700	0
371	20240118	124100	72738740	15700	15700	15700	15700	0
372	20240118	124000	72738740	15700	15700	15700	15700	0
373	20240118	123900	72738740	15700	15700	15700	15700	0
374	20240118	123800	72738740	15700	15700	15700	15700	0
375	20240118	123700	72738740	15700	15700	15700	15700	0
376	20240118	123600	72738740	15700	15700	15700	15700	50
377	20240118	123500	71953740	15700	15700	15700	15700	0
378	20240118	123400	71953740	15700	15700	15700	15700	0
379	20240118	123300	71953740	15700	15700	15700	15700	0
380	20240118	123200	71953740	15700	15700	15700	15700	1
381	20240118	123100	71938040	15760	15760	15760	15760	0
382	20240118	123000	71938040	15760	15760	15760	15760	0
383	20240118	122900	71938040	15760	15760	15760	15760	0
384	20240118	122800	71938040	15760	15760	15760	15760	0
385	20240118	122700	71938040	15760	15760	15760	15760	0
386	20240118	122600	71938040	15760	15760	15760	15760	0
387	20240118	122500	71938040	15760	15760	15760	15760	0
388	20240118	122400	71938040	15760	15760	15760	15760	20
389	20240118	122300	71622840	15700	15710	15710	15700	256
390	20240118	122200	67603630	15700	15700	15700	15700	0
391	20240118	122100	67603630	15700	15700	15700	15700	0
392	20240118	122000	67603630	15700	15700	15700	15700	0
393	20240118	121900	67603630	15700	15700	15700	15700	0
394	20240118	121800	67603630	15700	15700	15700	15700	0
395	20240118	121700	67603630	15700	15700	15700	15700	0
396	20240118	121600	67603630	15700	15700	15700	15700	0
397	20240118	121500	67603630	15700	15700	15700	15700	0
398	20240118	121400	67603630	15700	15700	15700	15700	0
399	20240118	121300	67603630	15700	15700	15700	15700	0
400	20240118	121200	67603630	15700	15700	15700	15700	0
401	20240118	121100	67603630	15700	15700	15700	15700	0
402	20240118	121000	67603630	15700	15700	15700	15700	0
403	20240118	120900	67603630	15700	15700	15700	15700	0
404	20240118	120800	67603630	15700	15700	15700	15700	0
405	20240118	120700	67603630	15700	15700	15700	15700	0
406	20240118	120600	67603630	15700	15700	15700	15700	0
407	20240118	120500	67603630	15700	15700	15700	15700	604
408	20240118	120400	58120830	15700	15700	15700	15700	0
409	20240118	120300	58120830	15700	15700	15700	15700	0
410	20240118	120200	58120830	15700	15700	15700	15700	0
411	20240118	120100	58120830	15700	15700	15700	15700	0
412	20240118	120000	58120830	15700	15700	15760	15700	31
413	20240118	115900	57634070	15750	15750	15750	15750	0
414	20240118	115800	57634070	15750	15750	15750	15750	0
415	20240118	115700	57634070	15750	15750	15750	15750	53
416	20240118	115600	56799320	15760	15760	15760	15760	0
417	20240118	115500	56799320	15760	15760	15760	15760	0
418	20240118	115400	56799320	15760	15760	15760	15760	2
419	20240118	115300	56767800	15760	15750	15760	15750	2
420	20240118	115200	56736290	15750	15750	15750	15750	0
421	20240118	115100	56736290	15750	15750	15750	15750	0
422	20240118	115000	56736290	15750	15760	15760	15750	6
423	20240118	114900	56641780	15770	15770	15770	15770	0
424	20240118	114800	56641780	15770	15770	15770	15770	0
425	20240118	114700	56641780	15770	15770	15770	15770	0
426	20240118	114600	56641780	15770	15770	15770	15770	0
427	20240118	114500	56641780	15770	15770	15770	15770	0
428	20240118	114400	56641780	15770	15770	15770	15770	0
429	20240118	114300	56641780	15770	15770	15770	15770	0
430	20240118	114200	56641780	15770	15770	15770	15770	0
431	20240118	114100	56641780	15770	15770	15770	15770	18
432	20240118	114000	56357920	15770	15770	15770	15770	132
433	20240118	113900	54276280	15790	15790	15790	15790	0
434	20240118	113800	54276280	15790	15790	15790	15790	0
435	20240118	113700	54276280	15790	15790	15790	15790	4
436	20240118	113600	54213120	15790	15790	15790	15790	12
437	20240118	113500	54023640	15790	15790	15790	15790	1
438	20240118	113400	54007850	15770	15770	15770	15770	0
439	20240118	113300	54007850	15770	15770	15770	15770	0
440	20240118	113200	54007850	15770	15770	15770	15770	0
441	20240118	113100	54007850	15770	15770	15770	15770	0
442	20240118	113000	54007850	15770	15770	15770	15770	0
443	20240118	112900	54007850	15770	15720	15770	15720	1071
444	20240118	112800	37144650	15730	15730	15730	15730	0
445	20240118	112700	37144650	15730	15730	15730	15730	0
446	20240118	112600	37144650	15730	15730	15730	15730	0
447	20240118	112500	37144650	15730	15730	15730	15730	0
448	20240118	112400	37144650	15730	15730	15730	15730	0
449	20240118	112300	37144650	15730	15730	15730	15730	0
450	20240118	112200	37144650	15730	15730	15730	15730	19
451	20240118	112100	36845780	15730	15730	15730	15730	0
452	20240118	112000	36845780	15730	15730	15730	15730	0
453	20240118	111900	36845780	15730	15730	15730	15730	6
454	20240118	111800	36751400	15730	15730	15730	15730	1
455	20240118	111700	36735670	15740	15730	15740	15730	2
456	20240118	111600	36704200	15740	15730	15740	15730	22
457	20240118	111500	36358130	15730	15730	15730	15730	1
458	20240118	111400	36342400	15740	15740	15740	15740	0
459	20240118	111300	36342400	15740	15740	15740	15740	0
460	20240118	111200	36342400	15740	15740	15740	15740	0
461	20240118	111100	36342400	15740	15740	15740	15740	0
462	20240118	111000	36342400	15740	15740	15740	15740	0
463	20240118	110900	36342400	15740	15740	15740	15740	0
464	20240118	110800	36342400	15740	15740	15740	15740	0
465	20240118	110700	36342400	15740	15740	15740	15740	0
466	20240118	110600	36342400	15740	15740	15740	15740	0
467	20240118	110500	36342400	15740	15740	15740	15740	0
468	20240118	110400	36342400	15740	15740	15740	15740	0
469	20240118	110300	36342400	15740	15740	15740	15740	0
470	20240118	110200	36342400	15740	15740	15740	15740	0
471	20240118	110100	36342400	15740	15740	15740	15740	0
472	20240118	110000	36342400	15740	15740	15740	15740	4
473	20240118	105900	36279440	15740	15740	15740	15740	1
474	20240118	105800	36263700	15740	15740	15740	15740	0
475	20240118	105700	36263700	15740	15740	15740	15740	0
476	20240118	105600	36263700	15740	15740	15740	15740	0
477	20240118	105500	36263700	15740	15740	15740	15740	0
478	20240118	105400	36263700	15740	15740	15740	15740	0
479	20240118	105300	36263700	15740	15740	15740	15740	0
480	20240118	105200	36263700	15740	15740	15740	15740	0
481	20240118	105100	36263700	15740	15740	15740	15740	0
482	20240118	105000	36263700	15740	15740	15740	15740	0
483	20240118	104900	36263700	15740	15740	15740	15740	0
484	20240118	104800	36263700	15740	15740	15740	15740	0
485	20240118	104700	36263700	15740	15740	15740	15740	127
486	20240118	104600	34264720	15750	15750	15750	15750	0
487	20240118	104500	34264720	15750	15750	15750	15750	0
488	20240118	104400	34264720	15750	15750	15750	15750	0
489	20240118	104300	34264720	15750	15750	15750	15750	0
490	20240118	104200	34264720	15750	15750	15750	15750	0
491	20240118	104100	34264720	15750	15750	15750	15750	0
492	20240118	104000	34264720	15750	15750	15750	15750	0
493	20240118	103900	34264720	15750	15750	15750	15750	0
494	20240118	103800	34264720	15750	15750	15750	15750	0
495	20240118	103700	34264720	15750	15750	15750	15750	0
496	20240118	103600	34264720	15750	15750	15750	15750	1
497	20240118	103500	34248970	15750	15750	15750	15750	2
498	20240118	103400	34217470	15750	15750	15750	15750	20
499	20240118	103300	33902470	15750	15750	15750	15750	1
500	20240118	103200	33886720	15750	15750	15750	15750	1
501	20240118	103100	33870970	15750	15750	15750	15750	0
502	20240118	103000	33870970	15750	15750	15750	15750	13
503	20240118	102900	33666220	15750	15750	15750	15750	0
504	20240118	102800	33666220	15750	15750	15750	15750	0
505	20240118	102700	33666220	15750	15750	15750	15750	4
506	20240118	102600	33603220	15760	15760	15760	15760	0
507	20240118	102500	33603220	15760	15760	15760	15760	0
508	20240118	102400	33603220	15760	15760	15760	15760	0
509	20240118	102300	33603220	15760	15760	15760	15760	0
510	20240118	102200	33603220	15760	15760	15760	15760	0
511	20240118	102100	33603220	15760	15760	15760	15760	0
512	20240118	102000	33603220	15760	15760	15760	15760	0
513	20240118	101900	33603220	15760	15760	15760	15760	50
514	20240118	101800	32815220	15760	15760	15760	15760	1
515	20240118	101700	32799460	15760	15760	15760	15760	0
516	20240118	101600	32799460	15760	15760	15760	15760	0
517	20240118	101500	32799460	15760	15760	15760	15760	1
518	20240118	101400	32783700	15660	15660	15660	15660	0
519	20240118	101300	32783700	15660	15660	15660	15660	0
520	20240118	101200	32783700	15660	15660	15660	15660	5
521	20240118	101100	32705400	15660	15660	15660	15660	0
522	20240118	101000	32705400	15660	15660	15660	15660	0
523	20240118	100900	32705400	15660	15660	15660	15660	1
524	20240118	100800	32689740	15770	15770	15770	15770	0
525	20240118	100700	32689740	15770	15770	15770	15770	0
526	20240118	100600	32689740	15770	15770	15770	15770	0
527	20240118	100500	32689740	15770	15770	15770	15770	0
528	20240118	100400	32689740	15770	15770	15770	15770	0
529	20240118	100300	32689740	15770	15770	15770	15770	1
530	20240118	100200	32673970	15770	15770	15770	15770	1
531	20240118	100100	32658200	15670	15670	15670	15670	19
532	20240118	100000	32360470	15770	15770	15770	15770	1
533	20240118	095900	32344700	15780	15780	15780	15780	0
534	20240118	095800	32344700	15780	15780	15780	15780	0
535	20240118	095700	32344700	15780	15780	15780	15780	0
536	20240118	095600	32344700	15780	15780	15780	15780	7
537	20240118	095500	32234240	15800	15780	15800	15780	21
538	20240118	095400	31902840	15780	15780	15780	15780	3
539	20240118	095300	31855500	15780	15780	15780	15780	10
540	20240118	095200	31697700	15780	15680	15780	15680	140
541	20240118	095100	29491600	15680	15680	15680	15680	0
542	20240118	095000	29491600	15680	15680	15680	15680	1
543	20240118	094900	29475920	15610	15610	15610	15610	0
544	20240118	094800	29475920	15610	15610	15610	15610	0
545	20240118	094700	29475920	15610	15610	15610	15610	0
546	20240118	094600	29475920	15610	15610	15610	15610	0
547	20240118	094500	29475920	15610	15610	15610	15610	0
548	20240118	094400	29475920	15610	15610	15610	15610	0
549	20240118	094300	29475920	15610	15610	15610	15610	0
550	20240118	094200	29475920	15610	15610	15610	15610	0
551	20240118	094100	29475920	15610	15610	15610	15610	0
552	20240118	094000	29475920	15610	15620	15620	15610	50
553	20240118	093900	28695340	15610	15610	15610	15610	0
554	20240118	093800	28695340	15610	15610	15610	15610	0
555	20240118	093700	28695340	15610	15610	15610	15610	0
556	20240118	093600	28695340	15610	15610	15610	15610	0
557	20240118	093500	28695340	15610	15610	15610	15610	0
558	20240118	093400	28695340	15610	15610	15610	15610	0
559	20240118	093300	28695340	15610	15610	15610	15610	0
560	20240118	093200	28695340	15610	15610	15610	15610	0
561	20240118	093100	28695340	15610	15610	15610	15610	194
562	20240118	093000	25667000	15610	15620	15620	15610	21
563	20240118	092900	25339120	15650	15650	15650	15650	0
564	20240118	092800	25339120	15650	15650	15650	15650	135
565	20240118	092700	23226370	15650	15650	15650	15650	0
566	20240118	092600	23226370	15650	15650	15650	15650	0
567	20240118	092500	23226370	15650	15650	15650	15650	0
568	20240118	092400	23226370	15650	15650	15650	15650	0
569	20240118	092300	23226370	15650	15650	15650	15650	0
570	20240118	092200	23226370	15650	15650	15650	15650	141
571	20240118	092100	21019720	15650	15650	15650	15650	0
572	20240118	092000	21019720	15650	15650	15650	15650	0
573	20240118	091900	21019720	15650	15650	15650	15650	0
574	20240118	091800	21019720	15650	15680	15680	15650	103
575	20240118	091700	19404770	15700	15700	15700	15700	0
576	20240118	091600	19404770	15700	15610	15700	15570	333
577	20240118	091500	14201740	15580	15580	15580	15580	0
578	20240118	091400	14201740	15580	15580	15580	15580	0
579	20240118	091300	14201740	15580	15580	15580	15580	0
580	20240118	091200	14201740	15580	15580	15580	15580	0
581	20240118	091100	14201740	15580	15590	15590	15580	61
582	20240118	091000	13250930	15590	15590	15590	15590	0
583	20240118	090900	13250930	15590	15590	15590	15590	0
584	20240118	090800	13250930	15590	15590	15590	15590	6
585	20240118	090700	13157390	15600	15610	15610	15600	40
586	20240118	090600	12533050	15670	15690	15690	15670	200
587	20240118	090500	9397050	15700	15700	15700	15700	150
588	20240118	090400	7042050	15700	15700	15700	15700	0
589	20240118	090300	7042050	15700	15700	15700	15700	0
590	20240118	090200	7042050	15700	15700	15700	15700	1
591	20240118	090100	7026350	15700	15700	15700	15700	6
592	20240118	090000	6932150	15900	15900	15900	15880	436