KissMeData/007770/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	185000	164839970	16000	16000	16000	16000	96
3	20240116	184900	164839970	16000	16000	16000	16000	0
4	20240116	184800	164839970	16000	16000	16000	16000	0
5	20240116	184700	164839970	16000	16000	16000	16000	0
6	20240116	184600	164839970	16000	16000	16000	16000	0
7	20240116	184500	164839970	16000	16000	16000	16000	0
8	20240116	184400	164839970	16000	16000	16000	16000	0
9	20240116	184300	164839970	16000	16000	16000	16000	0
10	20240116	184200	164839970	16000	16000	16000	16000	0
11	20240116	184100	164839970	16000	16000	16000	16000	0
12	20240116	184000	164839970	16000	16000	16000	16000	0
13	20240116	183900	164839970	16000	16000	16000	16000	0
14	20240116	183800	164839970	16000	16000	16000	16000	0
15	20240116	183700	164839970	16000	16000	16000	16000	0
16	20240116	183600	164839970	16000	16000	16000	16000	0
17	20240116	183500	164839970	16000	16000	16000	16000	0
18	20240116	183400	164839970	16000	16000	16000	16000	0
19	20240116	183300	164839970	16000	16000	16000	16000	0
20	20240116	183200	164839970	16000	16000	16000	16000	0
21	20240116	183100	164839970	16000	16000	16000	16000	0
22	20240116	183000	164839970	16000	16000	16000	16000	0
23	20240116	182900	164839970	16000	16000	16000	16000	0
24	20240116	182800	164839970	16000	16000	16000	16000	0
25	20240116	182700	164839970	16000	16000	16000	16000	0
26	20240116	182600	164839970	16000	16000	16000	16000	0
27	20240116	182500	164839970	16000	16000	16000	16000	0
28	20240116	182400	164839970	16000	16000	16000	16000	0
29	20240116	182300	164839970	16000	16000	16000	16000	0
30	20240116	182200	164839970	16000	16000	16000	16000	0
31	20240116	182100	164839970	16000	16000	16000	16000	0
32	20240116	182000	164839970	16000	16000	16000	16000	96
33	20240116	181900	164839970	16000	16000	16000	16000	0
34	20240116	181800	164839970	16000	16000	16000	16000	0
35	20240116	181700	164839970	16000	16000	16000	16000	0
36	20240116	181600	164839970	16000	16000	16000	16000	0
37	20240116	181500	164839970	16000	16000	16000	16000	0
38	20240116	181400	164839970	16000	16000	16000	16000	0
39	20240116	181300	164839970	16000	16000	16000	16000	0
40	20240116	181200	164839970	16000	16000	16000	16000	0
41	20240116	181100	164839970	16000	16000	16000	16000	0
42	20240116	181000	164839970	16000	16000	16000	16000	0
43	20240116	180900	164839970	16000	16000	16000	16000	0
44	20240116	180800	164839970	16000	16000	16000	16000	0
45	20240116	180700	164839970	16000	16000	16000	16000	0
46	20240116	180600	164839970	16000	16000	16000	16000	0
47	20240116	180500	164839970	16000	16000	16000	16000	0
48	20240116	180400	164839970	16000	16000	16000	16000	0
49	20240116	180300	164839970	16000	16000	16000	16000	0
50	20240116	180200	164839970	16000	16000	16000	16000	0
51	20240116	180100	164839970	16000	16000	16000	16000	0
52	20240116	180000	164839970	16000	16000	16000	16000	0
53	20240116	175900	164839970	16000	16000	16000	16000	0
54	20240116	175800	164839970	16000	16000	16000	16000	0
55	20240116	175700	164839970	16000	16000	16000	16000	0
56	20240116	175600	164839970	16000	16000	16000	16000	0
57	20240116	175500	164839970	16000	16000	16000	16000	0
58	20240116	175400	164839970	16000	16000	16000	16000	0
59	20240116	175300	164839970	16000	16000	16000	16000	0
60	20240116	175200	164839970	16000	16000	16000	16000	0
61	20240116	175100	164839970	16000	16000	16000	16000	0
62	20240116	175000	164839970	16000	16000	16000	16000	96
63	20240116	174900	164839970	16000	16000	16000	16000	0
64	20240116	174800	164839970	16000	16000	16000	16000	0
65	20240116	174700	164839970	16000	16000	16000	16000	0
66	20240116	174600	164839970	16000	16000	16000	16000	0
67	20240116	174500	164839970	16000	16000	16000	16000	0
68	20240116	174400	164839970	16000	16000	16000	16000	0
69	20240116	174300	164839970	16000	16000	16000	16000	0
70	20240116	174200	164839970	16000	16000	16000	16000	0
71	20240116	174100	164839970	16000	16000	16000	16000	0
72	20240116	174000	164839970	16000	16000	16000	16000	0
73	20240116	173900	164839970	16000	16000	16000	16000	0
74	20240116	173800	164839970	16000	16000	16000	16000	0
75	20240116	173700	164839970	16000	16000	16000	16000	0
76	20240116	173600	164839970	16000	16000	16000	16000	0
77	20240116	173500	164839970	16000	16000	16000	16000	0
78	20240116	173400	164839970	16000	16000	16000	16000	0
79	20240116	173300	164839970	16000	16000	16000	16000	0
80	20240116	173200	164839970	16000	16000	16000	16000	0
81	20240116	173100	164839970	16000	16000	16000	16000	0
82	20240116	173000	164839970	16000	16000	16000	16000	0
83	20240116	172900	164839970	16000	16000	16000	16000	0
84	20240116	172800	164839970	16000	16000	16000	16000	0
85	20240116	172700	164839970	16000	16000	16000	16000	0
86	20240116	172600	164839970	16000	16000	16000	16000	0
87	20240116	172500	164839970	16000	16000	16000	16000	0
88	20240116	172400	164839970	16000	16000	16000	16000	0
89	20240116	172300	164839970	16000	16000	16000	16000	0
90	20240116	172200	164839970	16000	16000	16000	16000	0
91	20240116	172100	164839970	16000	16000	16000	16000	0
92	20240116	172000	164839970	16000	16000	16000	16000	96
93	20240116	171900	164839970	16000	16000	16000	16000	0
94	20240116	171800	164839970	16000	16000	16000	16000	0
95	20240116	171700	164839970	16000	16000	16000	16000	0
96	20240116	171600	164839970	16000	16000	16000	16000	0
97	20240116	171500	164839970	16000	16000	16000	16000	0
98	20240116	171400	164839970	16000	16000	16000	16000	0
99	20240116	171300	164839970	16000	16000	16000	16000	0
100	20240116	171200	164839970	16000	16000	16000	16000	0
101	20240116	171100	164839970	16000	16000	16000	16000	0
102	20240116	171000	164839970	16000	16000	16000	16000	0
103	20240116	170900	164839970	16000	16000	16000	16000	0
104	20240116	170800	164839970	16000	16000	16000	16000	0
105	20240116	170700	164839970	16000	16000	16000	16000	0
106	20240116	170600	164839970	16000	16000	16000	16000	0
107	20240116	170500	164839970	16000	16000	16000	16000	0
108	20240116	170400	164839970	16000	16000	16000	16000	0
109	20240116	170300	164839970	16000	16000	16000	16000	0
110	20240116	170200	164839970	16000	16000	16000	16000	0
111	20240116	170100	164839970	16000	16000	16000	16000	0
112	20240116	170000	164839970	16000	16000	16000	16000	0
113	20240116	165900	164839970	16000	16000	16000	16000	0
114	20240116	165800	164839970	16000	16000	16000	16000	0
115	20240116	165700	164839970	16000	16000	16000	16000	0
116	20240116	165600	164839970	16000	16000	16000	16000	0
117	20240116	165500	164839970	16000	16000	16000	16000	0
118	20240116	165400	164839970	16000	16000	16000	16000	0
119	20240116	165300	164839970	16000	16000	16000	16000	0
120	20240116	165200	164839970	16000	16000	16000	16000	0
121	20240116	165100	164839970	16000	16000	16000	16000	0
122	20240116	165000	164839970	16000	16000	16000	16000	96
123	20240116	164900	164839970	16000	16000	16000	16000	0
124	20240116	164800	164839970	16000	16000	16000	16000	0
125	20240116	164700	164839970	16000	16000	16000	16000	0
126	20240116	164600	164839970	16000	16000	16000	16000	0
127	20240116	164500	164839970	16000	16000	16000	16000	0
128	20240116	164400	164839970	16000	16000	16000	16000	0
129	20240116	164300	164839970	16000	16000	16000	16000	0
130	20240116	164200	164839970	16000	16000	16000	16000	0
131	20240116	164100	164839970	16000	16000	16000	16000	0
132	20240116	164000	164839970	16000	16000	16000	16000	0
133	20240116	163900	164839970	16000	16000	16000	16000	0
134	20240116	163800	164839970	16000	16000	16000	16000	0
135	20240116	163700	164839970	16000	16000	16000	16000	0
136	20240116	163600	164839970	16000	16000	16000	16000	0
137	20240116	163500	164839970	16000	16000	16000	16000	0
138	20240116	163400	164839970	16000	16000	16000	16000	0
139	20240116	163300	164839970	16000	16000	16000	16000	0
140	20240116	163200	164839970	16000	16000	16000	16000	0
141	20240116	163100	164839970	16000	16000	16000	16000	0
142	20240116	163000	164839970	16000	16000	16000	16000	0
143	20240116	162900	164839970	16000	16000	16000	16000	0
144	20240116	162800	164839970	16000	16000	16000	16000	0
145	20240116	162700	164839970	16000	16000	16000	16000	0
146	20240116	162600	164839970	16000	16000	16000	16000	0
147	20240116	162500	164839970	16000	16000	16000	16000	0
148	20240116	162400	164839970	16000	16000	16000	16000	0
149	20240116	162300	164839970	16000	16000	16000	16000	0
150	20240116	162200	164839970	16000	16000	16000	16000	0
151	20240116	162100	164839970	16000	16000	16000	16000	0
152	20240116	162000	164839970	16000	16000	16000	16000	96
153	20240116	161900	164839970	16000	16000	16000	16000	0
154	20240116	161800	164839970	16000	16000	16000	16000	0
155	20240116	161700	164839970	16000	16000	16000	16000	0
156	20240116	161600	164839970	16000	16000	16000	16000	0
157	20240116	161500	164839970	16000	16000	16000	16000	0
158	20240116	161400	164839970	16000	16000	16000	16000	0
159	20240116	161300	164839970	16000	16000	16000	16000	0
160	20240116	161200	164839970	16000	16000	16000	16000	0
161	20240116	161100	164839970	16000	16000	16000	16000	0
162	20240116	161000	164839970	16000	16000	16000	16000	0
163	20240116	160900	164839970	16000	16000	16000	16000	0
164	20240116	160800	164839970	16000	16000	16000	16000	0
165	20240116	160700	164839970	16000	16000	16000	16000	0
166	20240116	160600	164839970	16000	16000	16000	16000	0
167	20240116	160500	164839970	16000	16000	16000	16000	0
168	20240116	160400	164839970	16000	16000	16000	16000	0
169	20240116	160300	164839970	16000	16000	16000	16000	0
170	20240116	160200	164839970	16000	16000	16000	16000	0
171	20240116	160100	164839970	16000	16000	16000	16000	0
172	20240116	160000	164839970	16000	16000	16000	16000	0
173	20240116	155900	164839970	16000	16000	16000	16000	0
174	20240116	155800	164839970	16000	16000	16000	16000	0
175	20240116	155700	164839970	16000	16000	16000	16000	0
176	20240116	155600	164839970	16000	16000	16000	16000	0
177	20240116	155500	164839970	16000	16000	16000	16000	0
178	20240116	155400	164839970	16000	16000	16000	16000	0
179	20240116	155300	164839970	16000	16000	16000	16000	0
180	20240116	155200	164839970	16000	16000	16000	16000	0
181	20240116	155100	164839970	16000	16000	16000	16000	0
182	20240116	155000	164839970	16000	16000	16000	16000	96
183	20240116	154900	164839970	16000	16000	16000	16000	0
184	20240116	154800	164839970	16000	16000	16000	16000	0
185	20240116	154700	164839970	16000	16000	16000	16000	0
186	20240116	154600	164839970	16000	16000	16000	16000	0
187	20240116	154500	164839970	16000	16000	16000	16000	0
188	20240116	154400	164839970	16000	16000	16000	16000	0
189	20240116	154300	164839970	16000	16000	16000	16000	0
190	20240116	154200	164839970	16000	16000	16000	16000	0
191	20240116	154100	164839970	16000	16000	16000	16000	0
192	20240116	154000	164839970	16000	16000	16000	16000	0
193	20240116	153900	164839970	16000	16000	16000	16000	0
194	20240116	153800	164839970	16000	16000	16000	16000	0
195	20240116	153700	164839970	16000	16000	16000	16000	0
196	20240116	153600	164839970	16000	16000	16000	16000	0
197	20240116	153500	164839970	16000	16000	16000	16000	0
198	20240116	153400	164839970	16000	16000	16000	16000	0
199	20240116	153300	164839970	16000	16000	16000	16000	0
200	20240116	153200	164839970	16000	16000	16000	16000	0
201	20240116	153100	164839970	16000	16000	16000	16000	0
202	20240116	153000	164839970	16000	16000	16000	16000	96
203	20240116	152900	163303970	15970	15970	15970	15970	0
204	20240116	152800	163303970	15970	15970	15970	15970	0
205	20240116	152700	163303970	15970	15970	15970	15970	0
206	20240116	152600	163303970	15970	15970	15970	15970	0
207	20240116	152500	163303970	15970	15970	15970	15970	0
208	20240116	152400	163303970	15970	15970	15970	15970	0
209	20240116	152300	163303970	15970	15970	15970	15970	0
210	20240116	152200	163303970	15970	15970	15970	15970	0
211	20240116	152100	163303970	15970	15970	15970	15970	0
212	20240116	152000	163303970	15970	15970	15970	15970	0
213	20240116	151900	163303970	15970	15970	15970	15970	1
214	20240116	151800	163288000	16050	16050	16050	16050	0
215	20240116	151700	163288000	16050	16050	16050	16050	0
216	20240116	151600	163288000	16050	16050	16050	16050	0
217	20240116	151500	163288000	16050	16050	16050	16050	0
218	20240116	151400	163288000	16050	16050	16050	16050	0
219	20240116	151300	163288000	16050	16050	16050	16050	0
220	20240116	151200	163288000	16050	16050	16050	16050	6
221	20240116	151100	163191700	15970	15970	15970	15970	0
222	20240116	151000	163191700	15970	15970	15970	15970	0
223	20240116	150900	163191700	15970	15970	15970	15970	0
224	20240116	150800	163191700	15970	15970	15970	15970	20
225	20240116	150700	162872300	15970	15970	15970	15970	95
226	20240116	150600	161355150	15970	15980	15980	15970	900
227	20240116	150500	146982090	15980	15980	15980	15980	0
228	20240116	150400	146982090	15980	15980	15980	15980	35
229	20240116	150300	146422790	15970	15970	15970	15970	0
230	20240116	150200	146422790	15970	15970	15970	15970	0
231	20240116	150100	146422790	15970	15970	15970	15970	0
232	20240116	150000	146422790	15970	15970	15970	15970	0
233	20240116	145900	146422790	15970	15970	15970	15970	0
234	20240116	145800	146422790	15970	15970	15970	15970	0
235	20240116	145700	146422790	15970	15980	15980	15970	67
236	20240116	145600	145352520	15980	15980	15980	15980	0
237	20240116	145500	145352520	15980	15980	15980	15980	35
238	20240116	145400	144793220	15980	15980	15980	15980	0
239	20240116	145300	144793220	15980	15980	15980	15980	0
240	20240116	145200	144793220	15980	15980	15980	15980	10
241	20240116	145100	144633420	16060	16060	16060	16060	0
242	20240116	145000	144633420	16060	16060	16060	16060	0
243	20240116	144900	144633420	16060	16060	16060	16060	0
244	20240116	144800	144633420	16060	16060	16060	16060	0
245	20240116	144700	144633420	16060	16060	16060	16060	0
246	20240116	144600	144633420	16060	16000	16060	16000	2
247	20240116	144500	144601360	15980	15980	15980	15980	0
248	20240116	144400	144601360	15980	15980	15980	15980	3
249	20240116	144300	144553420	15980	15980	15980	15980	1
250	20240116	144200	144537440	15980	15980	15980	15980	0
251	20240116	144100	144537440	15980	16000	16000	15980	313
252	20240116	144000	139534450	16000	16000	16000	16000	0
253	20240116	143900	139534450	16000	16000	16000	16000	31
254	20240116	143800	139038450	16020	16020	16020	16020	0
255	20240116	143700	139038450	16020	16020	16020	16020	0
256	20240116	143600	139038450	16020	16020	16020	16020	0
257	20240116	143500	139038450	16020	16020	16020	16020	33
258	20240116	143400	138509790	16050	16050	16050	16050	0
259	20240116	143300	138509790	16050	16050	16050	16050	0
260	20240116	143200	138509790	16050	16050	16050	16050	0
261	20240116	143100	138509790	16050	16050	16050	16050	4
262	20240116	143000	138445590	16060	16060	16060	16060	0
263	20240116	142900	138445590	16060	16060	16060	16060	0
264	20240116	142800	138445590	16060	16060	16060	16060	0
265	20240116	142700	138445590	16060	16060	16060	16060	0
266	20240116	142600	138445590	16060	16060	16060	16060	0
267	20240116	142500	138445590	16060	16060	16060	16060	0
268	20240116	142400	138445590	16060	16060	16060	16060	0
269	20240116	142300	138445590	16060	16060	16060	16060	0
270	20240116	142200	138445590	16060	16060	16060	16060	0
271	20240116	142100	138445590	16060	16060	16060	16060	0
272	20240116	142000	138445590	16060	16060	16060	16060	0
273	20240116	141900	138445590	16060	16060	16060	16060	0
274	20240116	141800	138445590	16060	16060	16060	16060	0
275	20240116	141700	138445590	16060	16060	16060	16060	0
276	20240116	141600	138445590	16060	16060	16060	16060	0
277	20240116	141500	138445590	16060	16060	16060	16060	10
278	20240116	141400	138284990	16050	16050	16050	16050	0
279	20240116	141300	138284990	16050	16050	16050	16050	0
280	20240116	141200	138284990	16050	16050	16050	16050	3
281	20240116	141100	138236840	16050	16050	16050	16050	0
282	20240116	141000	138236840	16050	16050	16050	16050	0
283	20240116	140900	138236840	16050	16050	16050	16050	0
284	20240116	140800	138236840	16050	16050	16050	16050	0
285	20240116	140700	138236840	16050	16050	16050	16050	0
286	20240116	140600	138236840	16050	16050	16050	16050	40
287	20240116	140500	137594840	16050	16050	16050	16050	0
288	20240116	140400	137594840	16050	16050	16050	16050	0
289	20240116	140300	137594840	16050	16050	16050	16050	0
290	20240116	140200	137594840	16050	16050	16050	16050	0
291	20240116	140100	137594840	16050	16050	16050	16050	0
292	20240116	140000	137594840	16050	16050	16050	16050	0
293	20240116	135900	137594840	16050	16050	16050	16050	0
294	20240116	135800	137594840	16050	16050	16050	16050	1
295	20240116	135700	137578790	16050	16050	16050	16050	10
296	20240116	135600	137418290	16050	16050	16050	16050	0
297	20240116	135500	137418290	16050	16050	16050	16050	0
298	20240116	135400	137418290	16050	16050	16050	16050	0
299	20240116	135300	137418290	16050	16050	16050	16050	0
300	20240116	135200	137418290	16050	16050	16050	16050	0
301	20240116	135100	137418290	16050	16050	16050	16050	0
302	20240116	135000	137418290	16050	16050	16050	16050	0
303	20240116	134900	137418290	16050	16050	16050	16050	0
304	20240116	134800	137418290	16050	16050	16050	16050	0
305	20240116	134700	137418290	16050	16050	16050	16050	0
306	20240116	134600	137418290	16050	16050	16050	16050	0
307	20240116	134500	137418290	16050	16050	16050	16050	0
308	20240116	134400	137418290	16050	16050	16050	16050	0
309	20240116	134300	137418290	16050	16050	16050	16050	0
310	20240116	134200	137418290	16050	16050	16050	16050	0
311	20240116	134100	137418290	16050	16050	16050	16050	0
312	20240116	134000	137418290	16050	16050	16050	16050	0
313	20240116	133900	137418290	16050	16050	16050	16050	0
314	20240116	133800	137418290	16050	16050	16050	16050	1
315	20240116	133700	137402240	16000	16000	16000	16000	0
316	20240116	133600	137402240	16000	16000	16000	16000	0
317	20240116	133500	137402240	16000	16000	16000	16000	0
318	20240116	133400	137402240	16000	16000	16000	16000	0
319	20240116	133300	137402240	16000	16000	16000	16000	0
320	20240116	133200	137402240	16000	16010	16010	16000	70
321	20240116	133100	136281810	16040	16040	16040	16040	0
322	20240116	133000	136281810	16040	16040	16040	16040	0
323	20240116	132900	136281810	16040	16040	16040	16040	0
324	20240116	132800	136281810	16040	16040	16040	16040	0
325	20240116	132700	136281810	16040	16040	16040	16040	0
326	20240116	132600	136281810	16040	16040	16040	16040	0
327	20240116	132500	136281810	16040	16040	16040	16040	0
328	20240116	132400	136281810	16040	16040	16040	16040	0
329	20240116	132300	136281810	16040	16040	16040	16040	0
330	20240116	132200	136281810	16040	16040	16040	16040	0
331	20240116	132100	136281810	16040	16040	16040	16040	0
332	20240116	132000	136281810	16040	16040	16040	16040	0
333	20240116	131900	136281810	16040	16040	16040	16040	2
334	20240116	131800	136249730	16050	16050	16050	16050	0
335	20240116	131700	136249730	16050	16050	16050	16050	0
336	20240116	131600	136249730	16050	16050	16050	16050	0
337	20240116	131500	136249730	16050	16050	16050	16050	0
338	20240116	131400	136249730	16050	16050	16050	16050	0
339	20240116	131300	136249730	16050	16050	16050	16050	0
340	20240116	131200	136249730	16050	16050	16050	16050	0
341	20240116	131100	136249730	16050	16050	16050	16050	0
342	20240116	131000	136249730	16050	16050	16050	16050	0
343	20240116	130900	136249730	16050	16050	16050	16050	0
344	20240116	130800	136249730	16050	16050	16050	16050	0
345	20240116	130700	136249730	16050	16050	16050	16050	0
346	20240116	130600	136249730	16050	16050	16050	16050	0
347	20240116	130500	136249730	16050	16050	16050	16050	0
348	20240116	130400	136249730	16050	16050	16050	16050	0
349	20240116	130300	136249730	16050	16050	16050	16050	0
350	20240116	130200	136249730	16050	16050	16050	16050	0
351	20240116	130100	136249730	16050	16050	16050	16050	0
352	20240116	130000	136249730	16050	16050	16050	16050	0
353	20240116	125900	136249730	16050	16050	16050	16050	72
354	20240116	125800	135094130	16050	16050	16050	16050	0
355	20240116	125700	135094130	16050	16050	16050	16050	0
356	20240116	125600	135094130	16050	16020	16050	16020	2
357	20240116	125500	135062060	16020	16020	16020	16020	0
358	20240116	125400	135062060	16020	16020	16020	16020	0
359	20240116	125300	135062060	16020	16020	16020	16020	7
360	20240116	125200	134949920	16010	16020	16020	16010	42
361	20240116	125100	134277090	16000	16000	16000	16000	0
362	20240116	125000	134277090	16000	16000	16000	16000	0
363	20240116	124900	134277090	16000	16000	16000	16000	0
364	20240116	124800	134277090	16000	16000	16000	16000	0
365	20240116	124700	134277090	16000	16000	16000	16000	334
366	20240116	124600	128933090	15990	15990	15990	15990	0
367	20240116	124500	128933090	15990	15990	15990	15980	36
368	20240116	124400	128357470	16000	16000	16000	16000	416
369	20240116	124300	121701470	16000	16000	16000	16000	0
370	20240116	124200	121701470	16000	16000	16000	16000	0
371	20240116	124100	121701470	16000	16000	16000	16000	0
372	20240116	124000	121701470	16000	16000	16000	16000	0
373	20240116	123900	121701470	16000	16000	16000	16000	0
374	20240116	123800	121701470	16000	16000	16000	16000	0
375	20240116	123700	121701470	16000	16000	16000	16000	0
376	20240116	123600	121701470	16000	16000	16000	16000	0
377	20240116	123500	121701470	16000	16000	16000	16000	0
378	20240116	123400	121701470	16000	16000	16000	16000	0
379	20240116	123300	121701470	16000	16000	16000	16000	1
380	20240116	123200	121685470	16030	16030	16030	16030	0
381	20240116	123100	121685470	16030	16030	16030	16030	0
382	20240116	123000	121685470	16030	16030	16030	16030	0
383	20240116	122900	121685470	16030	16030	16030	16030	61
384	20240116	122800	120707640	16030	16030	16030	16030	0
385	20240116	122700	120707640	16030	16000	16030	16000	136
386	20240116	122600	118528130	16000	16000	16000	16000	0
387	20240116	122500	118528130	16000	16000	16000	16000	0
388	20240116	122400	118528130	16000	16000	16000	16000	0
389	20240116	122300	118528130	16000	15990	16000	15940	181
390	20240116	122200	115640650	16000	16000	16000	16000	6
391	20240116	122100	115544650	15940	15940	15940	15940	0
392	20240116	122000	115544650	15940	15940	15940	15940	0
393	20240116	121900	115544650	15940	15940	15940	15940	0
394	20240116	121800	115544650	15940	15940	15940	15940	0
395	20240116	121700	115544650	15940	15940	15940	15940	0
396	20240116	121600	115544650	15940	15950	15950	15940	100
397	20240116	121500	113950350	15940	15940	15940	15940	0
398	20240116	121400	113950350	15940	15940	15940	15940	0
399	20240116	121300	113950350	15940	15950	15950	15940	69
400	20240116	121200	112849940	15940	15940	15940	15940	0
401	20240116	121100	112849940	15940	15940	15940	15940	0
402	20240116	121000	112849940	15940	15950	16050	15940	946
403	20240116	120900	97763990	15960	16030	16030	15960	2000
404	20240116	120800	65807250	16030	16030	16030	16030	0
405	20240116	120700	65807250	16030	16030	16030	16030	0
406	20240116	120600	65807250	16030	16040	16040	16030	300
407	20240116	120500	60996400	16040	16040	16040	16040	0
408	20240116	120400	60996400	16040	16040	16040	16040	0
409	20240116	120300	60996400	16040	16040	16040	16040	0
410	20240116	120200	60996400	16040	16040	16040	16040	0
411	20240116	120100	60996400	16040	16040	16040	16040	0
412	20240116	120000	60996400	16040	16040	16040	16040	0
413	20240116	115900	60996400	16040	16040	16040	16040	0
414	20240116	115800	60996400	16040	16040	16040	16040	0
415	20240116	115700	60996400	16040	16040	16040	16040	0
416	20240116	115600	60996400	16040	16040	16040	16040	0
417	20240116	115500	60996400	16040	16040	16040	16040	0
418	20240116	115400	60996400	16040	16040	16040	16040	0
419	20240116	115300	60996400	16040	16040	16040	16040	0
420	20240116	115200	60996400	16040	16040	16040	16040	0
421	20240116	115100	60996400	16040	16040	16040	16040	0
422	20240116	115000	60996400	16040	16040	16040	16040	0
423	20240116	114900	60996400	16040	16040	16040	16040	0
424	20240116	114800	60996400	16040	16040	16040	16040	0
425	20240116	114700	60996400	16040	16040	16040	16040	0
426	20240116	114600	60996400	16040	16040	16040	16040	0
427	20240116	114500	60996400	16040	16040	16040	16040	0
428	20240116	114400	60996400	16040	16040	16040	16040	0
429	20240116	114300	60996400	16040	16040	16040	16040	0
430	20240116	114200	60996400	16040	16040	16040	16040	20
431	20240116	114100	60675600	16030	16030	16030	16030	0
432	20240116	114000	60675600	16030	16030	16030	16030	0
433	20240116	113900	60675600	16030	16030	16030	16030	0
434	20240116	113800	60675600	16030	16030	16030	16030	0
435	20240116	113700	60675600	16030	16030	16030	16030	0
436	20240116	113600	60675600	16030	16030	16030	16030	129
437	20240116	113500	58607730	16030	16030	16030	16030	0
438	20240116	113400	58607730	16030	16030	16030	16030	0
439	20240116	113300	58607730	16030	16030	16030	16030	1
440	20240116	113200	58591700	16030	16030	16030	16030	22
441	20240116	113100	58239040	16030	16030	16030	16030	0
442	20240116	113000	58239040	16030	16030	16030	16030	0
443	20240116	112900	58239040	16030	16030	16030	16030	0
444	20240116	112800	58239040	16030	16030	16030	16030	0
445	20240116	112700	58239040	16030	16030	16030	16030	0
446	20240116	112600	58239040	16030	16030	16030	16030	0
447	20240116	112500	58239040	16030	16030	16030	16030	0
448	20240116	112400	58239040	16030	16030	16030	16030	0
449	20240116	112300	58239040	16030	16030	16030	16030	0
450	20240116	112200	58239040	16030	16040	16040	16030	19
451	20240116	112100	57934430	16120	16120	16120	16120	0
452	20240116	112000	57934430	16120	16120	16120	16120	0
453	20240116	111900	57934430	16120	16120	16120	16120	0
454	20240116	111800	57934430	16120	16120	16120	16120	2
455	20240116	111700	57902190	16130	16130	16130	16130	0
456	20240116	111600	57902190	16130	16130	16130	16130	0
457	20240116	111500	57902190	16130	16130	16130	16130	0
458	20240116	111400	57902190	16130	16130	16130	16130	0
459	20240116	111300	57902190	16130	16130	16130	16130	0
460	20240116	111200	57902190	16130	16100	16130	16100	58
461	20240116	111100	56968270	16100	16100	16100	16100	0
462	20240116	111000	56968270	16100	16100	16100	16100	0
463	20240116	110900	56968270	16100	16100	16100	16100	0
464	20240116	110800	56968270	16100	16090	16100	16090	248
465	20240116	110700	52976340	16090	16090	16090	16090	0
466	20240116	110600	52976340	16090	16090	16090	16090	12
467	20240116	110500	52783260	16090	16090	16090	16090	0
468	20240116	110400	52783260	16090	16090	16090	16090	1
469	20240116	110300	52767170	16050	16050	16050	16050	0
470	20240116	110200	52767170	16050	16050	16050	16050	120
471	20240116	110100	50841170	16040	16040	16040	16040	0
472	20240116	110000	50841170	16040	16040	16040	16040	0
473	20240116	105900	50841170	16040	16040	16040	16040	0
474	20240116	105800	50841170	16040	16040	16040	16040	1
475	20240116	105700	50825130	16030	16030	16030	16030	0
476	20240116	105600	50825130	16030	16030	16030	16030	0
477	20240116	105500	50825130	16030	16030	16030	16030	0
478	20240116	105400	50825130	16030	16030	16030	16030	0
479	20240116	105300	50825130	16030	16030	16030	16030	0
480	20240116	105200	50825130	16030	16030	16030	16030	0
481	20240116	105100	50825130	16030	16030	16030	16030	0
482	20240116	105000	50825130	16030	16030	16030	16030	0
483	20240116	104900	50825130	16030	16030	16030	16030	0
484	20240116	104800	50825130	16030	16030	16030	16030	0
485	20240116	104700	50825130	16030	16030	16030	16030	0
486	20240116	104600	50825130	16030	16030	16030	16030	0
487	20240116	104500	50825130	16030	16030	16030	16030	0
488	20240116	104400	50825130	16030	16030	16030	16030	0
489	20240116	104300	50825130	16030	16030	16030	16030	0
490	20240116	104200	50825130	16030	16030	16030	16030	0
491	20240116	104100	50825130	16030	16030	16030	16030	79
492	20240116	104000	49558760	16010	16010	16010	16010	0
493	20240116	103900	49558760	16010	16010	16010	16010	0
494	20240116	103800	49558760	16010	16010	16010	16010	0
495	20240116	103700	49558760	16010	16010	16010	16010	0
496	20240116	103600	49558760	16010	16010	16010	16010	0
497	20240116	103500	49558760	16010	16010	16010	16010	0
498	20240116	103400	49558760	16010	16010	16010	16010	0
499	20240116	103300	49558760	16010	16010	16010	16010	0
500	20240116	103200	49558760	16010	16010	16010	16010	0
501	20240116	103100	49558760	16010	16010	16010	16010	0
502	20240116	103000	49558760	16010	16010	16010	16010	0
503	20240116	102900	49558760	16010	16010	16010	16010	0
504	20240116	102800	49558760	16010	16010	16010	16010	0
505	20240116	102700	49558760	16010	16010	16010	16010	0
506	20240116	102600	49558760	16010	16010	16010	16010	0
507	20240116	102500	49558760	16010	16010	16010	16010	0
508	20240116	102400	49558760	16010	16010	16010	16010	0
509	20240116	102300	49558760	16010	16010	16010	16010	50
510	20240116	102200	48758260	16010	16010	16010	16010	0
511	20240116	102100	48758260	16010	16010	16010	16010	0
512	20240116	102000	48758260	16010	16010	16010	16010	100
513	20240116	101900	47157260	16000	16000	16000	16000	0
514	20240116	101800	47157260	16000	16000	16000	16000	0
515	20240116	101700	47157260	16000	16000	16000	16000	0
516	20240116	101600	47157260	16000	16000	16000	16000	0
517	20240116	101500	47157260	16000	16000	16000	16000	0
518	20240116	101400	47157260	16000	16000	16000	16000	0
519	20240116	101300	47157260	16000	16000	16000	16000	3
520	20240116	101200	47109260	15980	15980	15980	15980	0
521	20240116	101100	47109260	15980	15980	15980	15980	0
522	20240116	101000	47109260	15980	15980	15980	15980	0
523	20240116	100900	47109260	15980	15990	15990	15980	93
524	20240116	100800	45623090	15990	15990	15990	15990	30
525	20240116	100700	45143390	15990	15990	15990	15990	0
526	20240116	100600	45143390	15990	16120	16120	15990	100
527	20240116	100500	43544220	16130	16130	16130	16130	0
528	20240116	100400	43544220	16130	16130	16130	16130	0
529	20240116	100300	43544220	16130	16130	16130	16130	0
530	20240116	100200	43544220	16130	16130	16130	16130	1
531	20240116	100100	43528090	16000	16000	16000	16000	70
532	20240116	100000	42408090	15990	15990	15990	15990	0
533	20240116	095900	42408090	15990	16090	16090	15990	201
534	20240116	095800	39191240	16110	16110	16110	16110	5
535	20240116	095700	39110690	16120	16120	16120	16120	6
536	20240116	095600	39013970	16120	16120	16120	16120	0
537	20240116	095500	39013970	16120	16120	16120	16120	1000
538	20240116	095400	22893970	16110	16110	16110	16110	0
539	20240116	095300	22893970	16110	16110	16110	16110	0
540	20240116	095200	22893970	16110	16110	16110	16110	0
541	20240116	095100	22893970	16110	16110	16110	16110	0
542	20240116	095000	22893970	16110	16110	16110	16110	0
543	20240116	094900	22893970	16110	16110	16110	16110	0
544	20240116	094800	22893970	16110	16110	16110	16110	0
545	20240116	094700	22893970	16110	16110	16110	16110	0
546	20240116	094600	22893970	16110	16110	16110	16110	0
547	20240116	094500	22893970	16110	16110	16110	16110	0
548	20240116	094400	22893970	16110	16110	16110	16110	0
549	20240116	094300	22893970	16110	16110	16110	16110	0
550	20240116	094200	22893970	16110	16110	16110	16110	20
551	20240116	094100	22571770	16110	16110	16110	16110	55
552	20240116	094000	21685720	16110	16110	16110	16110	0
553	20240116	093900	21685720	16110	16110	16110	16110	35
554	20240116	093800	21121870	16140	16140	16140	16140	0
555	20240116	093700	21121870	16140	16140	16140	16140	0
556	20240116	093600	21121870	16140	16140	16140	16140	51
557	20240116	093500	20298730	16150	16150	16150	16150	0
558	20240116	093400	20298730	16150	16150	16150	16150	0
559	20240116	093300	20298730	16150	16150	16150	16150	0
560	20240116	093200	20298730	16150	16150	16150	16150	34
561	20240116	093100	19749630	16160	16160	16160	16160	0
562	20240116	093000	19749630	16160	16160	16160	16160	0
563	20240116	092900	19749630	16160	16160	16160	16160	0
564	20240116	092800	19749630	16160	16160	16160	16160	10
565	20240116	092700	19588030	16160	16160	16160	16160	0
566	20240116	092600	19588030	16160	16160	16160	16160	0
567	20240116	092500	19588030	16160	16160	16160	16160	0
568	20240116	092400	19588030	16160	16160	16160	16160	0
569	20240116	092300	19588030	16160	16160	16160	16160	0
570	20240116	092200	19588030	16160	16160	16160	16160	1
571	20240116	092100	19571870	16140	16140	16140	16140	0
572	20240116	092000	19571870	16140	16140	16140	16140	100
573	20240116	091900	17957870	16140	16140	16140	16140	0
574	20240116	091800	17957870	16140	16140	16140	16140	0
575	20240116	091700	17957870	16140	16140	16140	16140	53
576	20240116	091600	17102450	16140	16140	16140	16140	0
577	20240116	091500	17102450	16140	16140	16140	16140	0
578	20240116	091400	17102450	16140	16140	16140	16140	0
579	20240116	091300	17102450	16140	16140	16140	16140	0
580	20240116	091200	17102450	16140	16140	16140	16140	110
581	20240116	091100	15327050	16150	16150	16150	16150	20
582	20240116	091000	15004050	16170	16170	16170	16170	0
583	20240116	090900	15004050	16170	16160	16170	16160	7
584	20240116	090800	14890920	16160	16140	16160	16140	117
585	20240116	090700	13001590	15980	15980	15980	15980	0
586	20240116	090600	13001590	15980	15980	15980	15980	0
587	20240116	090500	13001590	15980	15980	15980	15980	0
588	20240116	090400	13001590	15980	15980	15980	15980	0
589	20240116	090300	13001590	15980	15980	15980	15980	0
590	20240116	090200	13001590	15980	15980	15980	15980	0
591	20240116	090100	13001590	15980	16020	16020	15980	280
592	20240116	090000	8522670	15990	15990	15990	15990	533