KissMeData/007700/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	185000	80983810	14970	14970	14970	14970	249
3	20240110	184900	80983810	14970	14970	14970	14970	0
4	20240110	184800	80983810	14970	14970	14970	14970	0
5	20240110	184700	80983810	14970	14970	14970	14970	0
6	20240110	184600	80983810	14970	14970	14970	14970	0
7	20240110	184500	80983810	14970	14970	14970	14970	0
8	20240110	184400	80983810	14970	14970	14970	14970	0
9	20240110	184300	80983810	14970	14970	14970	14970	0
10	20240110	184200	80983810	14970	14970	14970	14970	0
11	20240110	184100	80983810	14970	14970	14970	14970	0
12	20240110	184000	80983810	14970	14970	14970	14970	0
13	20240110	183900	80983810	14970	14970	14970	14970	0
14	20240110	183800	80983810	14970	14970	14970	14970	0
15	20240110	183700	80983810	14970	14970	14970	14970	0
16	20240110	183600	80983810	14970	14970	14970	14970	0
17	20240110	183500	80983810	14970	14970	14970	14970	0
18	20240110	183400	80983810	14970	14970	14970	14970	0
19	20240110	183300	80983810	14970	14970	14970	14970	0
20	20240110	183200	80983810	14970	14970	14970	14970	0
21	20240110	183100	80983810	14970	14970	14970	14970	0
22	20240110	183000	80983810	14970	14970	14970	14970	0
23	20240110	182900	80983810	14970	14970	14970	14970	0
24	20240110	182800	80983810	14970	14970	14970	14970	0
25	20240110	182700	80983810	14970	14970	14970	14970	0
26	20240110	182600	80983810	14970	14970	14970	14970	0
27	20240110	182500	80983810	14970	14970	14970	14970	0
28	20240110	182400	80983810	14970	14970	14970	14970	0
29	20240110	182300	80983810	14970	14970	14970	14970	0
30	20240110	182200	80983810	14970	14970	14970	14970	0
31	20240110	182100	80983810	14970	14970	14970	14970	0
32	20240110	182000	80983810	14970	14970	14970	14970	249
33	20240110	181900	80983810	14970	14970	14970	14970	0
34	20240110	181800	80983810	14970	14970	14970	14970	0
35	20240110	181700	80983810	14970	14970	14970	14970	0
36	20240110	181600	80983810	14970	14970	14970	14970	0
37	20240110	181500	80983810	14970	14970	14970	14970	0
38	20240110	181400	80983810	14970	14970	14970	14970	0
39	20240110	181300	80983810	14970	14970	14970	14970	0
40	20240110	181200	80983810	14970	14970	14970	14970	0
41	20240110	181100	80983810	14970	14970	14970	14970	0
42	20240110	181000	80983810	14970	14970	14970	14970	0
43	20240110	180900	80983810	14970	14970	14970	14970	0
44	20240110	180800	80983810	14970	14970	14970	14970	0
45	20240110	180700	80983810	14970	14970	14970	14970	0
46	20240110	180600	80983810	14970	14970	14970	14970	0
47	20240110	180500	80983810	14970	14970	14970	14970	0
48	20240110	180400	80983810	14970	14970	14970	14970	0
49	20240110	180300	80983810	14970	14970	14970	14970	0
50	20240110	180200	80983810	14970	14970	14970	14970	0
51	20240110	180100	80983810	14970	14970	14970	14970	0
52	20240110	180000	80983810	14970	14970	14970	14970	0
53	20240110	175900	80983810	14970	14970	14970	14970	0
54	20240110	175800	80983810	14970	14970	14970	14970	0
55	20240110	175700	80983810	14970	14970	14970	14970	0
56	20240110	175600	80983810	14970	14970	14970	14970	0
57	20240110	175500	80983810	14970	14970	14970	14970	0
58	20240110	175400	80983810	14970	14970	14970	14970	0
59	20240110	175300	80983810	14970	14970	14970	14970	0
60	20240110	175200	80983810	14970	14970	14970	14970	0
61	20240110	175100	80983810	14970	14970	14970	14970	0
62	20240110	175000	80983810	14970	14970	14970	14970	249
63	20240110	174900	80983810	14970	14970	14970	14970	0
64	20240110	174800	80983810	14970	14970	14970	14970	0
65	20240110	174700	80983810	14970	14970	14970	14970	0
66	20240110	174600	80983810	14970	14970	14970	14970	0
67	20240110	174500	80983810	14970	14970	14970	14970	0
68	20240110	174400	80983810	14970	14970	14970	14970	0
69	20240110	174300	80983810	14970	14970	14970	14970	0
70	20240110	174200	80983810	14970	14970	14970	14970	0
71	20240110	174100	80983810	14970	14970	14970	14970	0
72	20240110	174000	80983810	14970	14970	14970	14970	0
73	20240110	173900	80983810	14970	14970	14970	14970	0
74	20240110	173800	80983810	14970	14970	14970	14970	0
75	20240110	173700	80983810	14970	14970	14970	14970	0
76	20240110	173600	80983810	14970	14970	14970	14970	0
77	20240110	173500	80983810	14970	14970	14970	14970	0
78	20240110	173400	80983810	14970	14970	14970	14970	0
79	20240110	173300	80983810	14970	14970	14970	14970	0
80	20240110	173200	80983810	14970	14970	14970	14970	0
81	20240110	173100	80983810	14970	14970	14970	14970	0
82	20240110	173000	80983810	14970	14970	14970	14970	0
83	20240110	172900	80983810	14970	14970	14970	14970	0
84	20240110	172800	80983810	14970	14970	14970	14970	0
85	20240110	172700	80983810	14970	14970	14970	14970	0
86	20240110	172600	80983810	14970	14970	14970	14970	0
87	20240110	172500	80983810	14970	14970	14970	14970	0
88	20240110	172400	80983810	14970	14970	14970	14970	0
89	20240110	172300	80983810	14970	14970	14970	14970	0
90	20240110	172200	80983810	14970	14970	14970	14970	0
91	20240110	172100	80983810	14970	14970	14970	14970	0
92	20240110	172000	80983810	14970	14970	14970	14970	249
93	20240110	171900	80983810	14970	14970	14970	14970	0
94	20240110	171800	80983810	14970	14970	14970	14970	0
95	20240110	171700	80983810	14970	14970	14970	14970	0
96	20240110	171600	80983810	14970	14970	14970	14970	0
97	20240110	171500	80983810	14970	14970	14970	14970	0
98	20240110	171400	80983810	14970	14970	14970	14970	0
99	20240110	171300	80983810	14970	14970	14970	14970	0
100	20240110	171200	80983810	14970	14970	14970	14970	0
101	20240110	171100	80983810	14970	14970	14970	14970	0
102	20240110	171000	80983810	14970	14970	14970	14970	0
103	20240110	170900	80983810	14970	14970	14970	14970	0
104	20240110	170800	80983810	14970	14970	14970	14970	0
105	20240110	170700	80983810	14970	14970	14970	14970	0
106	20240110	170600	80983810	14970	14970	14970	14970	0
107	20240110	170500	80983810	14970	14970	14970	14970	0
108	20240110	170400	80983810	14970	14970	14970	14970	0
109	20240110	170300	80983810	14970	14970	14970	14970	0
110	20240110	170200	80983810	14970	14970	14970	14970	0
111	20240110	170100	80983810	14970	14970	14970	14970	0
112	20240110	170000	80983810	14970	14970	14970	14970	0
113	20240110	165900	80983810	14970	14970	14970	14970	0
114	20240110	165800	80983810	14970	14970	14970	14970	0
115	20240110	165700	80983810	14970	14970	14970	14970	0
116	20240110	165600	80983810	14970	14970	14970	14970	0
117	20240110	165500	80983810	14970	14970	14970	14970	0
118	20240110	165400	80983810	14970	14970	14970	14970	0
119	20240110	165300	80983810	14970	14970	14970	14970	0
120	20240110	165200	80983810	14970	14970	14970	14970	0
121	20240110	165100	80983810	14970	14970	14970	14970	0
122	20240110	165000	80983810	14970	14970	14970	14970	249
123	20240110	164900	80983810	14970	14970	14970	14970	0
124	20240110	164800	80983810	14970	14970	14970	14970	0
125	20240110	164700	80983810	14970	14970	14970	14970	0
126	20240110	164600	80983810	14970	14970	14970	14970	0
127	20240110	164500	80983810	14970	14970	14970	14970	0
128	20240110	164400	80983810	14970	14970	14970	14970	0
129	20240110	164300	80983810	14970	14970	14970	14970	0
130	20240110	164200	80983810	14970	14970	14970	14970	0
131	20240110	164100	80983810	14970	14970	14970	14970	0
132	20240110	164000	80983810	14970	14970	14970	14970	0
133	20240110	163900	80983810	14970	14970	14970	14970	0
134	20240110	163800	80983810	14970	14970	14970	14970	0
135	20240110	163700	80983810	14970	14970	14970	14970	0
136	20240110	163600	80983810	14970	14970	14970	14970	0
137	20240110	163500	80983810	14970	14970	14970	14970	0
138	20240110	163400	80983810	14970	14970	14970	14970	0
139	20240110	163300	80983810	14970	14970	14970	14970	0
140	20240110	163200	80983810	14970	14970	14970	14970	0
141	20240110	163100	80983810	14970	14970	14970	14970	0
142	20240110	163000	80983810	14970	14970	14970	14970	0
143	20240110	162900	80983810	14970	14970	14970	14970	0
144	20240110	162800	80983810	14970	14970	14970	14970	0
145	20240110	162700	80983810	14970	14970	14970	14970	0
146	20240110	162600	80983810	14970	14970	14970	14970	0
147	20240110	162500	80983810	14970	14970	14970	14970	0
148	20240110	162400	80983810	14970	14970	14970	14970	0
149	20240110	162300	80983810	14970	14970	14970	14970	0
150	20240110	162200	80983810	14970	14970	14970	14970	0
151	20240110	162100	80983810	14970	14970	14970	14970	0
152	20240110	162000	80983810	14970	14970	14970	14970	249
153	20240110	161900	80983810	14970	14970	14970	14970	0
154	20240110	161800	80983810	14970	14970	14970	14970	0
155	20240110	161700	80983810	14970	14970	14970	14970	0
156	20240110	161600	80983810	14970	14970	14970	14970	0
157	20240110	161500	80983810	14970	14970	14970	14970	0
158	20240110	161400	80983810	14970	14970	14970	14970	0
159	20240110	161300	80983810	14970	14970	14970	14970	0
160	20240110	161200	80983810	14970	14970	14970	14970	0
161	20240110	161100	80983810	14970	14970	14970	14970	0
162	20240110	161000	80983810	14970	14970	14970	14970	0
163	20240110	160900	80983810	14970	14970	14970	14970	0
164	20240110	160800	80983810	14970	14970	14970	14970	0
165	20240110	160700	80983810	14970	14970	14970	14970	0
166	20240110	160600	80983810	14970	14970	14970	14970	0
167	20240110	160500	80983810	14970	14970	14970	14970	0
168	20240110	160400	80983810	14970	14970	14970	14970	0
169	20240110	160300	80983810	14970	14970	14970	14970	0
170	20240110	160200	80983810	14970	14970	14970	14970	0
171	20240110	160100	80983810	14970	14970	14970	14970	0
172	20240110	160000	80983810	14970	14970	14970	14970	0
173	20240110	155900	80983810	14970	14970	14970	14970	0
174	20240110	155800	80983810	14970	14970	14970	14970	0
175	20240110	155700	80983810	14970	14970	14970	14970	0
176	20240110	155600	80983810	14970	14970	14970	14970	0
177	20240110	155500	80983810	14970	14970	14970	14970	0
178	20240110	155400	80983810	14970	14970	14970	14970	0
179	20240110	155300	80983810	14970	14970	14970	14970	0
180	20240110	155200	80983810	14970	14970	14970	14970	0
181	20240110	155100	80983810	14970	14970	14970	14970	0
182	20240110	155000	80983810	14970	14970	14970	14970	249
183	20240110	154900	80983810	14970	14970	14970	14970	0
184	20240110	154800	80983810	14970	14970	14970	14970	0
185	20240110	154700	80983810	14970	14970	14970	14970	0
186	20240110	154600	80983810	14970	14970	14970	14970	0
187	20240110	154500	80983810	14970	14970	14970	14970	0
188	20240110	154400	80983810	14970	14970	14970	14970	0
189	20240110	154300	80983810	14970	14970	14970	14970	0
190	20240110	154200	80983810	14970	14970	14970	14970	0
191	20240110	154100	80983810	14970	14970	14970	14970	0
192	20240110	154000	80983810	14970	14970	14970	14970	0
193	20240110	153900	80983810	14970	14970	14970	14970	0
194	20240110	153800	80983810	14970	14970	14970	14970	0
195	20240110	153700	80983810	14970	14970	14970	14970	0
196	20240110	153600	80983810	14970	14970	14970	14970	0
197	20240110	153500	80983810	14970	14970	14970	14970	0
198	20240110	153400	80983810	14970	14970	14970	14970	0
199	20240110	153300	80983810	14970	14970	14970	14970	0
200	20240110	153200	80983810	14970	14970	14970	14970	0
201	20240110	153100	80983810	14970	14970	14970	14970	0
202	20240110	153000	80983810	14970	14970	14970	14970	249
203	20240110	152900	77256280	14970	14970	14970	14970	0
204	20240110	152800	77256280	14970	14970	14970	14970	0
205	20240110	152700	77256280	14970	14970	14970	14970	0
206	20240110	152600	77256280	14970	14970	14970	14970	0
207	20240110	152500	77256280	14970	14970	14970	14970	0
208	20240110	152400	77256280	14970	14970	14970	14970	0
209	20240110	152300	77256280	14970	14970	14970	14970	0
210	20240110	152200	77256280	14970	14970	14970	14970	0
211	20240110	152100	77256280	14970	14970	14970	14970	0
212	20240110	152000	77256280	14970	14970	14970	14970	0
213	20240110	151900	77256280	14970	14950	14970	14950	27
214	20240110	151800	76852570	14950	14950	14950	14950	0
215	20240110	151700	76852570	14950	14950	14950	14950	0
216	20240110	151600	76852570	14950	14950	14950	14950	0
217	20240110	151500	76852570	14950	14950	14950	14950	24
218	20240110	151400	76493770	14950	14950	14950	14950	3
219	20240110	151300	76448920	14950	14950	14950	14950	0
220	20240110	151200	76448920	14950	14950	14950	14950	23
221	20240110	151100	76105070	14950	14950	14950	14950	0
222	20240110	151000	76105070	14950	14950	14950	14950	0
223	20240110	150900	76105070	14950	14950	14950	14950	0
224	20240110	150800	76105070	14950	14950	14950	14950	24
225	20240110	150700	75746270	14950	14950	14950	14950	18
226	20240110	150600	75477170	14960	14960	14960	14960	1
227	20240110	150500	75462210	14960	14960	14960	14960	1
228	20240110	150400	75447250	14960	14960	14960	14960	0
229	20240110	150300	75447250	14960	14960	14960	14960	14
230	20240110	150200	75237810	14960	14960	14960	14960	15
231	20240110	150100	75013410	14960	14960	14960	14960	0
232	20240110	150000	75013410	14960	14960	14960	14960	0
233	20240110	145900	75013410	14960	14960	14960	14960	0
234	20240110	145800	75013410	14960	14960	14960	14960	0
235	20240110	145700	75013410	14960	14960	14960	14960	0
236	20240110	145600	75013410	14960	14960	14960	14960	0
237	20240110	145500	75013410	14960	14960	14960	14960	23
238	20240110	145400	74669330	14950	14950	14950	14950	0
239	20240110	145300	74669330	14950	14950	14950	14950	0
240	20240110	145200	74669330	14950	14950	14950	14950	14
241	20240110	145100	74460030	14950	14950	14950	14950	0
242	20240110	145000	74460030	14950	14950	14950	14950	0
243	20240110	144900	74460030	14950	14950	14950	14950	0
244	20240110	144800	74460030	14950	14950	14950	14950	0
245	20240110	144700	74460030	14950	14950	14950	14950	0
246	20240110	144600	74460030	14950	14950	14950	14950	0
247	20240110	144500	74460030	14950	14950	14950	14950	0
248	20240110	144400	74460030	14950	14950	14950	14950	737
249	20240110	144300	63441880	14950	14950	14950	14950	0
250	20240110	144200	63441880	14950	14950	14950	14950	0
251	20240110	144100	63441880	14950	14970	14980	14950	114
252	20240110	144000	61737120	14960	14960	14960	14960	0
253	20240110	143900	61737120	14960	14960	14960	14960	1
254	20240110	143800	61722160	14950	14950	14950	14950	0
255	20240110	143700	61722160	14950	14950	14950	14950	0
256	20240110	143600	61722160	14950	14950	14950	14950	0
257	20240110	143500	61722160	14950	14950	14950	14950	0
258	20240110	143400	61722160	14950	14950	14950	14950	0
259	20240110	143300	61722160	14950	14950	14950	14950	0
260	20240110	143200	61722160	14950	14950	14950	14950	0
261	20240110	143100	61722160	14950	14970	14970	14950	441
262	20240110	143000	55124220	14990	14990	14990	14990	0
263	20240110	142900	55124220	14990	14990	14990	14990	38
264	20240110	142800	54554600	14980	14980	14980	14980	0
265	20240110	142700	54554600	14980	14980	14980	14980	0
266	20240110	142600	54554600	14980	14980	14980	14980	0
267	20240110	142500	54554600	14980	14980	14980	14980	0
268	20240110	142400	54554600	14980	14980	14980	14980	0
269	20240110	142300	54554600	14980	14980	14980	14980	11
270	20240110	142200	54389820	14990	14990	14990	14990	0
271	20240110	142100	54389820	14990	14990	14990	14990	0
272	20240110	142000	54389820	14990	14990	14990	14990	0
273	20240110	141900	54389820	14990	14990	14990	14990	0
274	20240110	141800	54389820	14990	14990	14990	14990	0
275	20240110	141700	54389820	14990	14990	14990	14990	0
276	20240110	141600	54389820	14990	14990	14990	14990	33
277	20240110	141500	53895150	14980	14980	14980	14980	0
278	20240110	141400	53895150	14980	14980	14980	14980	0
279	20240110	141300	53895150	14980	14980	14980	14980	0
280	20240110	141200	53895150	14980	14980	14980	14980	0
281	20240110	141100	53895150	14980	14980	14980	14980	5
282	20240110	141000	53820250	14980	14980	14980	14980	0
283	20240110	140900	53820250	14980	14980	14980	14980	0
284	20240110	140800	53820250	14980	14980	14980	14980	1
285	20240110	140700	53805270	14980	14980	14980	14980	10
286	20240110	140600	53655470	14970	14970	14970	14970	0
287	20240110	140500	53655470	14970	14970	14970	14970	0
288	20240110	140400	53655470	14970	14970	14970	14970	0
289	20240110	140300	53655470	14970	14970	14970	14970	0
290	20240110	140200	53655470	14970	14970	14970	14970	0
291	20240110	140100	53655470	14970	14970	14970	14970	2
292	20240110	140000	53625530	14960	14960	14960	14960	0
293	20240110	135900	53625530	14960	14960	14960	14960	0
294	20240110	135800	53625530	14960	14960	14960	14960	0
295	20240110	135700	53625530	14960	14960	14960	14960	0
296	20240110	135600	53625530	14960	14960	14960	14960	0
297	20240110	135500	53625530	14960	14960	14960	14960	0
298	20240110	135400	53625530	14960	14960	14960	14960	0
299	20240110	135300	53625530	14960	14960	14960	14960	0
300	20240110	135200	53625530	14960	14960	14960	14960	0
301	20240110	135100	53625530	14960	14960	14960	14960	0
302	20240110	135000	53625530	14960	14960	14960	14960	0
303	20240110	134900	53625530	14960	14960	14960	14960	0
304	20240110	134800	53625530	14960	14960	14960	14960	0
305	20240110	134700	53625530	14960	14960	14960	14960	0
306	20240110	134600	53625530	14960	14960	14960	14960	0
307	20240110	134500	53625530	14960	14960	14960	14960	0
308	20240110	134400	53625530	14960	14960	14960	14960	0
309	20240110	134300	53625530	14960	14960	14960	14960	0
310	20240110	134200	53625530	14960	14960	14960	14960	100
311	20240110	134100	52129530	14960	14960	14960	14960	0
312	20240110	134000	52129530	14960	14960	14960	14960	0
313	20240110	133900	52129530	14960	14960	14960	14960	0
314	20240110	133800	52129530	14960	14960	14960	14960	0
315	20240110	133700	52129530	14960	14970	14970	14960	2
316	20240110	133600	52099600	14970	14970	14970	14970	0
317	20240110	133500	52099600	14970	14970	14970	14970	0
318	20240110	133400	52099600	14970	14970	14970	14970	0
319	20240110	133300	52099600	14970	14970	14970	14970	0
320	20240110	133200	52099600	14970	14970	14970	14970	0
321	20240110	133100	52099600	14970	14970	14970	14970	0
322	20240110	133000	52099600	14970	14970	14970	14970	18
323	20240110	132900	51830140	14980	14980	14980	14980	0
324	20240110	132800	51830140	14980	14980	14980	14980	20
325	20240110	132700	51530540	15000	15000	15000	15000	9
326	20240110	132600	51395540	14950	14950	14950	14950	0
327	20240110	132500	51395540	14950	14950	14950	14950	0
328	20240110	132400	51395540	14950	14950	14950	14950	0
329	20240110	132300	51395540	14950	14950	14950	14950	0
330	20240110	132200	51395540	14950	14950	14950	14950	0
331	20240110	132100	51395540	14950	14960	14960	14950	128
332	20240110	132000	49481050	14960	14960	14960	14960	0
333	20240110	131900	49481050	14960	14960	14960	14960	0
334	20240110	131800	49481050	14960	14960	14960	14960	33
335	20240110	131700	48987370	14960	15000	15000	14960	208
336	20240110	131600	45875060	15000	15000	15000	15000	5
337	20240110	131500	45800060	15000	15000	15000	15000	1
338	20240110	131400	45785060	15000	15000	15000	15000	0
339	20240110	131300	45785060	15000	15000	15000	15000	0
340	20240110	131200	45785060	15000	15000	15000	15000	0
341	20240110	131100	45785060	15000	15000	15000	15000	0
342	20240110	131000	45785060	15000	15000	15000	15000	0
343	20240110	130900	45785060	15000	15000	15000	15000	0
344	20240110	130800	45785060	15000	15000	15000	15000	0
345	20240110	130700	45785060	15000	15000	15000	15000	0
346	20240110	130600	45785060	15000	15000	15000	15000	1
347	20240110	130500	45770060	15000	15000	15000	15000	0
348	20240110	130400	45770060	15000	15000	15000	15000	0
349	20240110	130300	45770060	15000	15000	15000	15000	0
350	20240110	130200	45770060	15000	15000	15000	15000	0
351	20240110	130100	45770060	15000	15000	15000	15000	0
352	20240110	130000	45770060	15000	15000	15000	15000	0
353	20240110	125900	45770060	15000	15000	15000	15000	0
354	20240110	125800	45770060	15000	15000	15000	15000	0
355	20240110	125700	45770060	15000	15000	15000	15000	5
356	20240110	125600	45695060	14960	14960	14960	14960	0
357	20240110	125500	45695060	14960	14960	14960	14960	0
358	20240110	125400	45695060	14960	14960	14960	14960	0
359	20240110	125300	45695060	14960	14960	14960	14960	0
360	20240110	125200	45695060	14960	14960	14960	14960	0
361	20240110	125100	45695060	14960	14960	14960	14960	0
362	20240110	125000	45695060	14960	14960	14960	14960	7
363	20240110	124900	45590340	14960	14960	14960	14960	0
364	20240110	124800	45590340	14960	14980	14980	14960	100
365	20240110	124700	44093620	15000	15000	15000	15000	0
366	20240110	124600	44093620	15000	15000	15000	15000	0
367	20240110	124500	44093620	15000	15000	15000	15000	0
368	20240110	124400	44093620	15000	15000	15000	15000	0
369	20240110	124300	44093620	15000	15000	15000	15000	0
370	20240110	124200	44093620	15000	15000	15000	15000	242
371	20240110	124100	40463620	15000	15000	15000	15000	0
372	20240110	124000	40463620	15000	15000	15000	15000	0
373	20240110	123900	40463620	15000	15000	15000	15000	102
374	20240110	123800	38933620	15000	15000	15000	15000	0
375	20240110	123700	38933620	15000	15000	15000	15000	0
376	20240110	123600	38933620	15000	15000	15000	15000	0
377	20240110	123500	38933620	15000	15000	15000	15000	0
378	20240110	123400	38933620	15000	14970	15000	14970	7
379	20240110	123300	38828800	15000	15000	15000	15000	0
380	20240110	123200	38828800	15000	15000	15000	15000	0
381	20240110	123100	38828800	15000	15000	15000	15000	0
382	20240110	123000	38828800	15000	15000	15000	15000	2
383	20240110	122900	38798800	15010	15010	15010	15010	0
384	20240110	122800	38798800	15010	15010	15010	15010	0
385	20240110	122700	38798800	15010	15010	15010	15010	0
386	20240110	122600	38798800	15010	15010	15010	15010	0
387	20240110	122500	38798800	15010	15010	15010	15010	0
388	20240110	122400	38798800	15010	15010	15010	15010	0
389	20240110	122300	38798800	15010	15010	15010	15010	0
390	20240110	122200	38798800	15010	15010	15010	15010	0
391	20240110	122100	38798800	15010	15010	15010	15010	0
392	20240110	122000	38798800	15010	15010	15010	15010	0
393	20240110	121900	38798800	15010	15010	15010	15010	0
394	20240110	121800	38798800	15010	15010	15010	15010	0
395	20240110	121700	38798800	15010	15010	15010	15010	0
396	20240110	121600	38798800	15010	15010	15010	15010	2
397	20240110	121500	38768780	14970	15000	15000	14970	120
398	20240110	121400	36972060	14990	14990	14990	14990	0
399	20240110	121300	36972060	14990	14990	14990	14990	0
400	20240110	121200	36972060	14990	14990	14990	14990	45
401	20240110	121100	36297510	15000	15010	15010	15000	42
402	20240110	121000	35667500	15010	15010	15010	15010	0
403	20240110	120900	35667500	15010	15010	15010	15010	0
404	20240110	120800	35667500	15010	15010	15010	15010	0
405	20240110	120700	35667500	15010	15010	15010	15010	2
406	20240110	120600	35637480	15010	15010	15010	15010	0
407	20240110	120500	35637480	15010	15010	15010	15010	1
408	20240110	120400	35622470	15010	15010	15010	15010	0
409	20240110	120300	35622470	15010	15010	15010	15010	1
410	20240110	120200	35607460	15010	15010	15010	15010	0
411	20240110	120100	35607460	15010	15010	15010	15010	1
412	20240110	120000	35592450	15010	15010	15010	15010	0
413	20240110	115900	35592450	15010	15010	15010	15010	1
414	20240110	115800	35577440	15010	15010	15010	15010	0
415	20240110	115700	35577440	15010	15010	15010	15010	1
416	20240110	115600	35562430	15010	15010	15010	15010	0
417	20240110	115500	35562430	15010	15010	15010	15010	6
418	20240110	115400	35472370	15010	15010	15010	15010	0
419	20240110	115300	35472370	15010	15010	15010	15010	1
420	20240110	115200	35457360	15010	15010	15010	15010	0
421	20240110	115100	35457360	15010	15010	15010	15010	1
422	20240110	115000	35442350	15000	15000	15000	15000	30
423	20240110	114900	34992350	15010	15010	15010	15010	1
424	20240110	114800	34977340	15010	15010	15010	15010	0
425	20240110	114700	34977340	15010	15010	15010	15010	7
426	20240110	114600	34872270	15010	15010	15010	15010	0
427	20240110	114500	34872270	15010	15010	15010	15010	1
428	20240110	114400	34857260	15000	15000	15000	15000	0
429	20240110	114300	34857260	15000	15010	15010	15000	26
430	20240110	114200	34467250	15010	15010	15010	15010	0
431	20240110	114100	34467250	15010	15000	15010	15000	25
432	20240110	114000	34092240	15000	15000	15000	15000	0
433	20240110	113900	34092240	15000	15000	15000	15000	101
434	20240110	113800	32577240	15000	15000	15000	15000	0
435	20240110	113700	32577240	15000	15000	15000	15000	2
436	20240110	113600	32547240	15000	15000	15000	15000	0
437	20240110	113500	32547240	15000	15000	15000	15000	1
438	20240110	113400	32532240	15000	15000	15000	15000	0
439	20240110	113300	32532240	15000	15000	15000	15000	1
440	20240110	113200	32517240	15000	15000	15000	15000	0
441	20240110	113100	32517240	15000	15000	15000	15000	1
442	20240110	113000	32502240	15000	15000	15000	15000	0
443	20240110	112900	32502240	15000	15000	15000	15000	2
444	20240110	112800	32472240	15000	15000	15000	15000	0
445	20240110	112700	32472240	15000	14990	15000	14990	8
446	20240110	112600	32352310	14990	14990	14990	14990	1
447	20240110	112500	32337320	15000	15000	15000	15000	0
448	20240110	112400	32337320	15000	15000	15000	15000	1
449	20240110	112300	32322320	15000	15000	15000	15000	0
450	20240110	112200	32322320	15000	15000	15000	15000	1
451	20240110	112100	32307320	14950	14960	14960	14950	104
452	20240110	112000	30751800	15000	15000	15000	15000	2
453	20240110	111900	30721800	15000	15000	15000	15000	0
454	20240110	111800	30721800	15000	15000	15000	15000	14
455	20240110	111700	30511800	15000	15000	15000	15000	2
456	20240110	111600	30481800	15000	14980	15000	14960	23
457	20240110	111500	30137320	15000	15000	15000	15000	0
458	20240110	111400	30137320	15000	15000	15000	15000	1
459	20240110	111300	30122320	15000	15000	15000	15000	0
460	20240110	111200	30122320	15000	15000	15000	15000	2
461	20240110	111100	30092320	15000	15000	15000	15000	1
462	20240110	111000	30077320	15000	15000	15000	15000	1
463	20240110	110900	30062320	14990	14990	14990	14990	4
464	20240110	110800	30002360	14970	14990	14990	14970	96
465	20240110	110700	28565220	14990	14990	14990	14990	0
466	20240110	110600	28565220	14990	14970	14990	14970	21
467	20240110	110500	28250830	14970	14970	14970	14970	18
468	20240110	110400	27981370	14980	14980	14980	14980	7
469	20240110	110300	27876510	14990	14990	14990	14990	0
470	20240110	110200	27876510	14990	14980	14990	14980	12
471	20240110	110100	27696730	14990	14990	14990	14990	1
472	20240110	110000	27681740	14990	14990	14990	14990	0
473	20240110	105900	27681740	14990	14990	14990	14990	1
474	20240110	105800	27666750	14990	14990	14990	14990	0
475	20240110	105700	27666750	14990	14990	14990	14990	1
476	20240110	105600	27651760	14990	14990	14990	14990	2
477	20240110	105500	27621780	14990	14990	14990	14990	0
478	20240110	105400	27621780	14990	14990	14990	14990	1
479	20240110	105300	27606790	14990	14990	14990	14990	0
480	20240110	105200	27606790	14990	14990	14990	14990	1
481	20240110	105100	27591800	14990	14990	14990	14990	1
482	20240110	105000	27576810	14990	14990	14990	14990	0
483	20240110	104900	27576810	14990	14990	14990	14990	2
484	20240110	104800	27546830	14990	14990	14990	14990	0
485	20240110	104700	27546830	14990	14990	14990	14990	1
486	20240110	104600	27531840	14990	14990	14990	14990	0
487	20240110	104500	27531840	14990	14990	14990	14990	1
488	20240110	104400	27516850	14990	14990	14990	14990	1
489	20240110	104300	27501860	14990	14990	14990	14990	2
490	20240110	104200	27471880	14990	14990	14990	14990	21
491	20240110	104100	27157090	14990	14990	14990	14990	0
492	20240110	104000	27157090	14990	14990	14990	14990	2
493	20240110	103900	27127110	14990	14990	14990	14990	0
494	20240110	103800	27127110	14990	14990	14990	14990	1
495	20240110	103700	27112120	14990	14990	14990	14990	1
496	20240110	103600	27097130	14990	14990	14990	14990	15
497	20240110	103500	26872280	14990	14990	14990	14990	16
498	20240110	103400	26632440	14990	14990	14990	14990	0
499	20240110	103300	26632440	14990	14990	14990	14990	2
500	20240110	103200	26602460	14990	14990	14990	14990	1
501	20240110	103100	26587470	14990	14990	14990	14990	1
502	20240110	103000	26572480	14990	14990	14990	14990	14
503	20240110	102900	26362620	14990	14990	14990	14990	0
504	20240110	102800	26362620	14990	14990	14990	14990	1
505	20240110	102700	26347630	14990	14990	14990	14990	0
506	20240110	102600	26347630	14990	14990	14990	14990	2
507	20240110	102500	26317650	14990	14990	14990	14990	1
508	20240110	102400	26302660	14970	14980	14980	14970	40
509	20240110	102300	25703500	14990	14990	14990	14990	1
510	20240110	102200	25688510	14990	14990	14990	14990	0
511	20240110	102100	25688510	14990	14990	14990	14990	1
512	20240110	102000	25673520	14990	14990	14990	14990	1
513	20240110	101900	25658530	14990	14990	14990	14990	0
514	20240110	101800	25658530	14990	14990	14990	14990	2
515	20240110	101700	25628550	14980	14980	14980	14980	10
516	20240110	101600	25478750	14990	14990	14990	14990	1
517	20240110	101500	25463760	14990	14990	14990	14990	11
518	20240110	101400	25298870	15000	15000	15000	15000	1
519	20240110	101300	25283870	15000	15000	15000	15000	1
520	20240110	101200	25268870	15000	15000	15000	15000	0
521	20240110	101100	25268870	15000	15000	15000	15000	2
522	20240110	101000	25238870	15000	15000	15000	15000	0
523	20240110	100900	25238870	15000	15000	15000	15000	1
524	20240110	100800	25223870	15000	15000	15000	15000	0
525	20240110	100700	25223870	15000	15000	15000	15000	1
526	20240110	100600	25208870	15000	15000	15000	15000	1
527	20240110	100500	25193870	15000	15000	15000	15000	0
528	20240110	100400	25193870	15000	15000	15000	15000	1
529	20240110	100300	25178870	15000	15000	15000	15000	0
530	20240110	100200	25178870	15000	15000	15000	15000	2
531	20240110	100100	25148870	15000	15000	15000	15000	1
532	20240110	100000	25133870	15000	15010	15010	15000	9
533	20240110	095900	24998850	15020	15020	15020	15020	1
534	20240110	095800	24983830	15020	15020	15020	15020	0
535	20240110	095700	24983830	15020	15020	15020	15020	1
536	20240110	095600	24968810	15010	15010	15010	15010	1
537	20240110	095500	24953800	15020	15020	15020	15020	2
538	20240110	095400	24923760	15010	15010	15010	15010	40
539	20240110	095300	24323360	14970	14970	14970	14970	0
540	20240110	095200	24323360	14970	15020	15020	14970	5
541	20240110	095100	24248400	15020	15020	15020	15020	14
542	20240110	095000	24038120	15020	15020	15020	15020	3
543	20240110	094900	23993060	15010	15010	15010	15010	0
544	20240110	094800	23993060	15010	15000	15010	15000	12
545	20240110	094700	23813050	15020	15020	15020	15020	3
546	20240110	094600	23767990	15010	15010	15010	15010	0
547	20240110	094500	23767990	15010	15020	15020	15010	9
548	20240110	094400	23632890	15020	15020	15020	15020	29
549	20240110	094300	23197310	15020	15020	15020	15020	1
550	20240110	094200	23182290	15020	15020	15020	15020	1
551	20240110	094100	23167270	15020	15020	15020	15020	0
552	20240110	094000	23167270	15020	15020	15020	15020	2
553	20240110	093900	23137230	15010	15010	15010	15010	0
554	20240110	093800	23137230	15010	15010	15010	15010	251
555	20240110	093700	19369720	15010	15010	15010	15010	1
556	20240110	093600	19354710	15010	15010	15010	15010	2
557	20240110	093500	19324690	15010	15010	15010	15010	1
558	20240110	093400	19309680	15010	15010	15010	15010	21
559	20240110	093300	18994470	15010	15010	15010	15010	1
560	20240110	093200	18979460	15010	15010	15010	15010	1
561	20240110	093100	18964450	15010	15010	15010	15010	2
562	20240110	093000	18934430	15010	15010	15010	15010	0
563	20240110	092900	18934430	15010	15010	15010	15010	1
564	20240110	092800	18919420	15010	15010	15010	15010	1
565	20240110	092700	18904410	15010	15010	15010	15010	0
566	20240110	092600	18904410	15010	15010	15010	15010	1
567	20240110	092500	18889400	15010	15010	15010	15010	0
568	20240110	092400	18889400	15010	15010	15010	15010	2
569	20240110	092300	18859380	14950	14950	14950	14950	158
570	20240110	092200	16497280	14950	14950	14950	14950	0
571	20240110	092100	16497280	14950	14950	14950	14950	1
572	20240110	092000	16482330	14950	14950	14950	14950	0
573	20240110	091900	16482330	14950	14950	14950	14950	1
574	20240110	091800	16467380	14950	14950	14950	14950	1
575	20240110	091700	16452430	14950	14950	14950	14950	1
576	20240110	091600	16437480	14910	14930	14950	14910	555
577	20240110	091500	8159030	14940	14940	14950	14940	12
578	20240110	091400	7979740	14950	14950	14950	14950	1
579	20240110	091300	7964790	14950	14950	14950	14950	0
580	20240110	091200	7964790	14950	14950	14950	14950	1
581	20240110	091100	7949840	14950	14950	14950	14950	1
582	20240110	091000	7934890	14940	14950	14950	14940	20
583	20240110	090900	7635990	14950	14950	14950	14950	62
584	20240110	090800	6709090	15010	15010	15010	15010	0
585	20240110	090700	6709090	15010	15010	15010	15010	0
586	20240110	090600	6709090	15010	15010	15010	15010	1
587	20240110	090500	6694080	15010	15010	15010	15010	1
588	20240110	090400	6679070	14930	14930	14930	14930	10
589	20240110	090300	6529770	14930	14990	14990	14930	218
590	20240110	090200	3267820	14990	14990	14990	14990	0
591	20240110	090100	3267820	14990	14990	14990	14990	26
592	20240110	090000	2878080	14990	14990	14990	14990	192