KissMeData/007160/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	184900	366530350	41000	41000	41000	41000	248
3	20240115	184800	366530350	41000	41000	41000	41000	0
4	20240115	184700	366530350	41000	41000	41000	41000	0
5	20240115	184600	366530350	41000	41000	41000	41000	0
6	20240115	184500	366530350	41000	41000	41000	41000	0
7	20240115	184400	366530350	41000	41000	41000	41000	0
8	20240115	184300	366530350	41000	41000	41000	41000	0
9	20240115	184200	366530350	41000	41000	41000	41000	0
10	20240115	184100	366530350	41000	41000	41000	41000	0
11	20240115	184000	366530350	41000	41000	41000	41000	0
12	20240115	183900	366530350	41000	41000	41000	41000	0
13	20240115	183800	366530350	41000	41000	41000	41000	0
14	20240115	183700	366530350	41000	41000	41000	41000	0
15	20240115	183600	366530350	41000	41000	41000	41000	0
16	20240115	183500	366530350	41000	41000	41000	41000	0
17	20240115	183400	366530350	41000	41000	41000	41000	0
18	20240115	183300	366530350	41000	41000	41000	41000	0
19	20240115	183200	366530350	41000	41000	41000	41000	0
20	20240115	183100	366530350	41000	41000	41000	41000	0
21	20240115	183000	366530350	41000	41000	41000	41000	0
22	20240115	182900	366530350	41000	41000	41000	41000	0
23	20240115	182800	366530350	41000	41000	41000	41000	0
24	20240115	182700	366530350	41000	41000	41000	41000	0
25	20240115	182600	366530350	41000	41000	41000	41000	0
26	20240115	182500	366530350	41000	41000	41000	41000	0
27	20240115	182400	366530350	41000	41000	41000	41000	0
28	20240115	182300	366530350	41000	41000	41000	41000	0
29	20240115	182200	366530350	41000	41000	41000	41000	0
30	20240115	182100	366530350	41000	41000	41000	41000	0
31	20240115	182000	366530350	41000	41000	41000	41000	0
32	20240115	181900	366530350	41000	41000	41000	41000	248
33	20240115	181800	366530350	41000	41000	41000	41000	0
34	20240115	181700	366530350	41000	41000	41000	41000	0
35	20240115	181600	366530350	41000	41000	41000	41000	0
36	20240115	181500	366530350	41000	41000	41000	41000	0
37	20240115	181400	366530350	41000	41000	41000	41000	0
38	20240115	181300	366530350	41000	41000	41000	41000	0
39	20240115	181200	366530350	41000	41000	41000	41000	0
40	20240115	181100	366530350	41000	41000	41000	41000	0
41	20240115	181000	366530350	41000	41000	41000	41000	0
42	20240115	180900	366530350	41000	41000	41000	41000	0
43	20240115	180800	366530350	41000	41000	41000	41000	0
44	20240115	180700	366530350	41000	41000	41000	41000	0
45	20240115	180600	366530350	41000	41000	41000	41000	0
46	20240115	180500	366530350	41000	41000	41000	41000	0
47	20240115	180400	366530350	41000	41000	41000	41000	0
48	20240115	180300	366530350	41000	41000	41000	41000	0
49	20240115	180200	366530350	41000	41000	41000	41000	0
50	20240115	180100	366530350	41000	41000	41000	41000	0
51	20240115	180000	366530350	41000	41000	41000	41000	0
52	20240115	175900	366530350	41000	41000	41000	41000	0
53	20240115	175800	366530350	41000	41000	41000	41000	0
54	20240115	175700	366530350	41000	41000	41000	41000	0
55	20240115	175600	366530350	41000	41000	41000	41000	0
56	20240115	175500	366530350	41000	41000	41000	41000	0
57	20240115	175400	366530350	41000	41000	41000	41000	0
58	20240115	175300	366530350	41000	41000	41000	41000	0
59	20240115	175200	366530350	41000	41000	41000	41000	0
60	20240115	175100	366530350	41000	41000	41000	41000	0
61	20240115	175000	366530350	41000	41000	41000	41000	0
62	20240115	174900	366530350	41000	41000	41000	41000	248
63	20240115	174800	366530350	41000	41000	41000	41000	0
64	20240115	174700	366530350	41000	41000	41000	41000	0
65	20240115	174600	366530350	41000	41000	41000	41000	0
66	20240115	174500	366530350	41000	41000	41000	41000	0
67	20240115	174400	366530350	41000	41000	41000	41000	0
68	20240115	174300	366530350	41000	41000	41000	41000	0
69	20240115	174200	366530350	41000	41000	41000	41000	0
70	20240115	174100	366530350	41000	41000	41000	41000	0
71	20240115	174000	366530350	41000	41000	41000	41000	0
72	20240115	173900	366530350	41000	41000	41000	41000	0
73	20240115	173800	366530350	41000	41000	41000	41000	0
74	20240115	173700	366530350	41000	41000	41000	41000	0
75	20240115	173600	366530350	41000	41000	41000	41000	0
76	20240115	173500	366530350	41000	41000	41000	41000	0
77	20240115	173400	366530350	41000	41000	41000	41000	0
78	20240115	173300	366530350	41000	41000	41000	41000	0
79	20240115	173200	366530350	41000	41000	41000	41000	0
80	20240115	173100	366530350	41000	41000	41000	41000	0
81	20240115	173000	366530350	41000	41000	41000	41000	0
82	20240115	172900	366530350	41000	41000	41000	41000	0
83	20240115	172800	366530350	41000	41000	41000	41000	0
84	20240115	172700	366530350	41000	41000	41000	41000	0
85	20240115	172600	366530350	41000	41000	41000	41000	0
86	20240115	172500	366530350	41000	41000	41000	41000	0
87	20240115	172400	366530350	41000	41000	41000	41000	0
88	20240115	172300	366530350	41000	41000	41000	41000	0
89	20240115	172200	366530350	41000	41000	41000	41000	0
90	20240115	172100	366530350	41000	41000	41000	41000	0
91	20240115	172000	366530350	41000	41000	41000	41000	0
92	20240115	171900	366530350	41000	41000	41000	41000	248
93	20240115	171800	366530350	41000	41000	41000	41000	0
94	20240115	171700	366530350	41000	41000	41000	41000	0
95	20240115	171600	366530350	41000	41000	41000	41000	0
96	20240115	171500	366530350	41000	41000	41000	41000	0
97	20240115	171400	366530350	41000	41000	41000	41000	0
98	20240115	171300	366530350	41000	41000	41000	41000	0
99	20240115	171200	366530350	41000	41000	41000	41000	0
100	20240115	171100	366530350	41000	41000	41000	41000	0
101	20240115	171000	366530350	41000	41000	41000	41000	0
102	20240115	170900	366530350	41000	41000	41000	41000	0
103	20240115	170800	366530350	41000	41000	41000	41000	0
104	20240115	170700	366530350	41000	41000	41000	41000	0
105	20240115	170600	366530350	41000	41000	41000	41000	0
106	20240115	170500	366530350	41000	41000	41000	41000	0
107	20240115	170400	366530350	41000	41000	41000	41000	0
108	20240115	170300	366530350	41000	41000	41000	41000	0
109	20240115	170200	366530350	41000	41000	41000	41000	0
110	20240115	170100	366530350	41000	41000	41000	41000	0
111	20240115	170000	366530350	41000	41000	41000	41000	0
112	20240115	165900	366530350	41000	41000	41000	41000	0
113	20240115	165800	366530350	41000	41000	41000	41000	0
114	20240115	165700	366530350	41000	41000	41000	41000	0
115	20240115	165600	366530350	41000	41000	41000	41000	0
116	20240115	165500	366530350	41000	41000	41000	41000	0
117	20240115	165400	366530350	41000	41000	41000	41000	0
118	20240115	165300	366530350	41000	41000	41000	41000	0
119	20240115	165200	366530350	41000	41000	41000	41000	0
120	20240115	165100	366530350	41000	41000	41000	41000	0
121	20240115	165000	366530350	41000	41000	41000	41000	0
122	20240115	164900	366530350	41000	41000	41000	41000	248
123	20240115	164800	366530350	41000	41000	41000	41000	0
124	20240115	164700	366530350	41000	41000	41000	41000	0
125	20240115	164600	366530350	41000	41000	41000	41000	0
126	20240115	164500	366530350	41000	41000	41000	41000	0
127	20240115	164400	366530350	41000	41000	41000	41000	0
128	20240115	164300	366530350	41000	41000	41000	41000	0
129	20240115	164200	366530350	41000	41000	41000	41000	0
130	20240115	164100	366530350	41000	41000	41000	41000	0
131	20240115	164000	366530350	41000	41000	41000	41000	0
132	20240115	163900	366530350	41000	41000	41000	41000	0
133	20240115	163800	366530350	41000	41000	41000	41000	0
134	20240115	163700	366530350	41000	41000	41000	41000	0
135	20240115	163600	366530350	41000	41000	41000	41000	0
136	20240115	163500	366530350	41000	41000	41000	41000	0
137	20240115	163400	366530350	41000	41000	41000	41000	0
138	20240115	163300	366530350	41000	41000	41000	41000	0
139	20240115	163200	366530350	41000	41000	41000	41000	0
140	20240115	163100	366530350	41000	41000	41000	41000	0
141	20240115	163000	366530350	41000	41000	41000	41000	0
142	20240115	162900	366530350	41000	41000	41000	41000	0
143	20240115	162800	366530350	41000	41000	41000	41000	0
144	20240115	162700	366530350	41000	41000	41000	41000	0
145	20240115	162600	366530350	41000	41000	41000	41000	0
146	20240115	162500	366530350	41000	41000	41000	41000	0
147	20240115	162400	366530350	41000	41000	41000	41000	0
148	20240115	162300	366530350	41000	41000	41000	41000	0
149	20240115	162200	366530350	41000	41000	41000	41000	0
150	20240115	162100	366530350	41000	41000	41000	41000	0
151	20240115	162000	366530350	41000	41000	41000	41000	0
152	20240115	161900	366530350	41000	41000	41000	41000	248
153	20240115	161800	366530350	41000	41000	41000	41000	0
154	20240115	161700	366530350	41000	41000	41000	41000	0
155	20240115	161600	366530350	41000	41000	41000	41000	0
156	20240115	161500	366530350	41000	41000	41000	41000	0
157	20240115	161400	366530350	41000	41000	41000	41000	0
158	20240115	161300	366530350	41000	41000	41000	41000	0
159	20240115	161200	366530350	41000	41000	41000	41000	0
160	20240115	161100	366530350	41000	41000	41000	41000	0
161	20240115	161000	366530350	41000	41000	41000	41000	0
162	20240115	160900	366530350	41000	41000	41000	41000	0
163	20240115	160800	366530350	41000	41000	41000	41000	0
164	20240115	160700	366530350	41000	41000	41000	41000	0
165	20240115	160600	366530350	41000	41000	41000	41000	0
166	20240115	160500	366530350	41000	41000	41000	41000	0
167	20240115	160400	366530350	41000	41000	41000	41000	0
168	20240115	160300	366530350	41000	41000	41000	41000	0
169	20240115	160200	366530350	41000	41000	41000	41000	0
170	20240115	160100	366530350	41000	41000	41000	41000	0
171	20240115	160000	366530350	41000	41000	41000	41000	0
172	20240115	155900	366530350	41000	41000	41000	41000	0
173	20240115	155800	366530350	41000	41000	41000	41000	0
174	20240115	155700	366530350	41000	41000	41000	41000	0
175	20240115	155600	366530350	41000	41000	41000	41000	0
176	20240115	155500	366530350	41000	41000	41000	41000	0
177	20240115	155400	366530350	41000	41000	41000	41000	0
178	20240115	155300	366530350	41000	41000	41000	41000	0
179	20240115	155200	366530350	41000	41000	41000	41000	0
180	20240115	155100	366530350	41000	41000	41000	41000	0
181	20240115	155000	366530350	41000	41000	41000	41000	0
182	20240115	154900	366530350	41000	41000	41000	41000	248
183	20240115	154800	366530350	41000	41000	41000	41000	0
184	20240115	154700	366530350	41000	41000	41000	41000	0
185	20240115	154600	366530350	41000	41000	41000	41000	0
186	20240115	154500	366530350	41000	41000	41000	41000	0
187	20240115	154400	366530350	41000	41000	41000	41000	0
188	20240115	154300	366530350	41000	41000	41000	41000	0
189	20240115	154200	366530350	41000	41000	41000	41000	0
190	20240115	154100	366530350	41000	41000	41000	41000	0
191	20240115	154000	366530350	41000	41000	41000	41000	0
192	20240115	153900	366530350	41000	41000	41000	41000	0
193	20240115	153800	366530350	41000	41000	41000	41000	0
194	20240115	153700	366530350	41000	41000	41000	41000	0
195	20240115	153600	366530350	41000	41000	41000	41000	0
196	20240115	153500	366530350	41000	41000	41000	41000	0
197	20240115	153400	366530350	41000	41000	41000	41000	0
198	20240115	153300	366530350	41000	41000	41000	41000	0
199	20240115	153200	366530350	41000	41000	41000	41000	0
200	20240115	153100	366530350	41000	41000	41000	41000	0
201	20240115	153000	366530350	41000	41000	41000	41000	248
202	20240115	152900	356362350	40450	40450	40450	40450	0
203	20240115	152800	356362350	40450	40450	40450	40450	0
204	20240115	152700	356362350	40450	40450	40450	40450	0
205	20240115	152600	356362350	40450	40450	40450	40450	0
206	20240115	152500	356362350	40450	40450	40450	40450	0
207	20240115	152400	356362350	40450	40450	40450	40450	0
208	20240115	152300	356362350	40450	40450	40450	40450	0
209	20240115	152200	356362350	40450	40450	40450	40450	0
210	20240115	152100	356362350	40450	40450	40450	40450	0
211	20240115	152000	356362350	40450	40450	40450	40450	0
212	20240115	151900	356362350	40450	40450	40450	40450	1
213	20240115	151800	356321900	40450	40450	40450	40450	0
214	20240115	151700	356321900	40450	40450	40450	40450	0
215	20240115	151600	356321900	40450	40450	40450	40450	0
216	20240115	151500	356321900	40450	40450	40450	40450	0
217	20240115	151400	356321900	40450	40450	40450	40450	0
218	20240115	151300	356321900	40450	40450	40450	40450	1
219	20240115	151200	356281450	40550	40550	40550	40550	0
220	20240115	151100	356281450	40550	40500	40550	40500	11
221	20240115	151000	355835900	40550	40450	40550	40450	3
222	20240115	150900	355714450	40500	40500	40500	40500	43
223	20240115	150800	353972950	40600	40600	40600	40600	1
224	20240115	150700	353932350	40500	40450	40500	40450	164
225	20240115	150600	347290400	40400	40400	40400	40400	0
226	20240115	150500	347290400	40400	40400	40400	40400	0
227	20240115	150400	347290400	40400	40450	40450	40400	23
228	20240115	150300	346360450	40500	40500	40500	40500	0
229	20240115	150200	346360450	40500	40500	40500	40500	0
230	20240115	150100	346360450	40500	40500	40500	40500	0
231	20240115	150000	346360450	40500	40500	40500	40500	0
232	20240115	145900	346360450	40500	40500	40500	40500	0
233	20240115	145800	346360450	40500	40500	40500	40500	0
234	20240115	145700	346360450	40500	40500	40500	40500	0
235	20240115	145600	346360450	40500	40500	40500	40500	0
236	20240115	145500	346360450	40500	40500	40500	40500	0
237	20240115	145400	346360450	40500	40500	40500	40500	0
238	20240115	145300	346360450	40500	40500	40500	40500	0
239	20240115	145200	346360450	40500	40500	40500	40500	1
240	20240115	145100	346319950	40450	40450	40450	40450	200
241	20240115	145000	338229950	40450	40450	40450	40450	1
242	20240115	144900	338189500	40350	40350	40350	40350	0
243	20240115	144800	338189500	40350	40450	40450	40350	2
244	20240115	144700	338108700	40400	40400	40400	40400	2
245	20240115	144600	338027900	40400	40400	40400	40400	0
246	20240115	144500	338027900	40400	40400	40400	40400	0
247	20240115	144400	338027900	40400	40400	40400	40400	0
248	20240115	144300	338027900	40400	40400	40400	40400	0
249	20240115	144200	338027900	40400	40400	40400	40400	0
250	20240115	144100	338027900	40400	40400	40400	40400	0
251	20240115	144000	338027900	40400	40400	40400	40400	0
252	20240115	143900	338027900	40400	40400	40400	40400	0
253	20240115	143800	338027900	40400	40350	40400	40350	39
254	20240115	143700	336452800	40400	40400	40400	40400	0
255	20240115	143600	336452800	40400	40400	40400	40400	1
256	20240115	143500	336412400	40350	40350	40350	40350	0
257	20240115	143400	336412400	40350	40300	40350	40300	30
258	20240115	143300	335201950	40400	40350	40400	40350	100
259	20240115	143200	331166650	40300	40300	40300	40300	0
260	20240115	143100	331166650	40300	40300	40300	40300	0
261	20240115	143000	331166650	40300	40300	40300	40300	0
262	20240115	142900	331166650	40300	40350	40350	40300	9
263	20240115	142800	330803900	40350	40350	40350	40350	0
264	20240115	142700	330803900	40350	40350	40350	40350	5
265	20240115	142600	330602150	40350	40350	40350	40350	0
266	20240115	142500	330602150	40350	40350	40350	40350	81
267	20240115	142400	327333800	40350	40300	40350	40300	151
268	20240115	142300	321241000	40350	40350	40350	40350	0
269	20240115	142200	321241000	40350	40350	40350	40350	1
270	20240115	142100	321200650	40250	40450	40450	40250	942
271	20240115	142000	283206850	40450	40450	40450	40450	0
272	20240115	141900	283206850	40450	40450	40450	40450	0
273	20240115	141800	283206850	40450	40450	40450	40450	0
274	20240115	141700	283206850	40450	40450	40450	40450	0
275	20240115	141600	283206850	40450	40450	40450	40450	0
276	20240115	141500	283206850	40450	40450	40450	40450	0
277	20240115	141400	283206850	40450	40450	40450	40450	0
278	20240115	141300	283206850	40450	40450	40450	40450	0
279	20240115	141200	283206850	40450	40450	40450	40450	0
280	20240115	141100	283206850	40450	40450	40450	40450	0
281	20240115	141000	283206850	40450	40450	40450	40450	1
282	20240115	140900	283166400	40500	40550	40550	40450	5
283	20240115	140800	282963900	40450	40450	40450	40450	0
284	20240115	140700	282963900	40450	40450	40450	40450	0
285	20240115	140600	282963900	40450	40450	40450	40450	0
286	20240115	140500	282963900	40450	40450	40450	40450	0
287	20240115	140400	282963900	40450	40450	40450	40450	1
288	20240115	140300	282923450	40600	40500	40600	40500	150
289	20240115	140200	276848350	40500	40500	40500	40500	100
290	20240115	140100	272798350	40500	40500	40500	40500	0
291	20240115	140000	272798350	40500	40450	40500	40450	3
292	20240115	135900	272676900	40500	40500	40500	40500	0
293	20240115	135800	272676900	40500	40500	40500	40500	100
294	20240115	135700	268626900	40500	40500	40500	40500	0
295	20240115	135600	268626900	40500	40500	40500	40500	1
296	20240115	135500	268586400	40450	40450	40450	40450	2
297	20240115	135400	268505500	40500	40500	40500	40500	0
298	20240115	135300	268505500	40500	40500	40500	40500	0
299	20240115	135200	268505500	40500	40450	40500	40450	20
300	20240115	135100	267696450	40450	40450	40450	40450	0
301	20240115	135000	267696450	40450	40450	40450	40450	2
302	20240115	134900	267615550	40450	40450	40450	40450	0
303	20240115	134800	267615550	40450	40450	40450	40450	0
304	20240115	134700	267615550	40450	40450	40450	40450	0
305	20240115	134600	267615550	40450	40450	40450	40450	0
306	20240115	134500	267615550	40450	40450	40450	40450	20
307	20240115	134400	266806550	40450	40450	40450	40450	1
308	20240115	134300	266766100	40450	40500	40500	40450	372
309	20240115	134200	251701350	40500	40550	40550	40500	782
310	20240115	134100	220029800	40550	40550	40550	40550	0
311	20240115	134000	220029800	40550	40550	40550	40550	1
312	20240115	133900	219989250	40550	40550	40550	40550	0
313	20240115	133800	219989250	40550	40550	40550	40550	0
314	20240115	133700	219989250	40550	40550	40550	40550	0
315	20240115	133600	219989250	40550	40550	40550	40550	0
316	20240115	133500	219989250	40550	40550	40550	40550	1
317	20240115	133400	219948700	40550	40550	40550	40550	0
318	20240115	133300	219948700	40550	40550	40550	40550	0
319	20240115	133200	219948700	40550	40550	40550	40550	0
320	20240115	133100	219948700	40550	40550	40550	40550	1
321	20240115	133000	219908150	40500	40500	40500	40500	0
322	20240115	132900	219908150	40500	40500	40500	40500	1
323	20240115	132800	219867650	40550	40550	40550	40550	0
324	20240115	132700	219867650	40550	40550	40550	40550	0
325	20240115	132600	219867650	40550	40550	40550	40550	18
326	20240115	132500	219137750	40550	40550	40550	40550	1
327	20240115	132400	219097200	40550	40550	40550	40550	0
328	20240115	132300	219097200	40550	40550	40550	40550	0
329	20240115	132200	219097200	40550	40550	40550	40550	0
330	20240115	132100	219097200	40550	40550	40550	40550	1
331	20240115	132000	219056650	40550	40550	40550	40550	0
332	20240115	131900	219056650	40550	40550	40550	40550	0
333	20240115	131800	219056650	40550	40550	40550	40550	0
334	20240115	131700	219056650	40550	40550	40550	40550	0
335	20240115	131600	219056650	40550	40550	40550	40550	1
336	20240115	131500	219016100	40600	40600	40600	40600	0
337	20240115	131400	219016100	40600	40600	40600	40600	0
338	20240115	131300	219016100	40600	40600	40600	40600	0
339	20240115	131200	219016100	40600	40600	40600	40600	0
340	20240115	131100	219016100	40600	40550	40600	40550	2
341	20240115	131000	218934950	40600	40600	40600	40600	0
342	20240115	130900	218934950	40600	40600	40600	40600	0
343	20240115	130800	218934950	40600	40600	40600	40600	0
344	20240115	130700	218934950	40600	40600	40600	40600	0
345	20240115	130600	218934950	40600	40600	40600	40600	9
346	20240115	130500	218569550	40600	40600	40600	40600	0
347	20240115	130400	218569550	40600	40600	40600	40600	0
348	20240115	130300	218569550	40600	40600	40600	40600	0
349	20240115	130200	218569550	40600	40600	40600	40600	2
350	20240115	130100	218488350	40600	40600	40600	40600	0
351	20240115	130000	218488350	40600	40600	40600	40600	0
352	20240115	125900	218488350	40600	40600	40600	40600	0
353	20240115	125800	218488350	40600	40600	40600	40600	256
354	20240115	125700	208094750	40550	40550	40550	40550	0
355	20240115	125600	208094750	40550	40550	40550	40550	1
356	20240115	125500	208054200	40600	40600	40600	40600	0
357	20240115	125400	208054200	40600	40600	40600	40600	0
358	20240115	125300	208054200	40600	40600	40600	40600	1
359	20240115	125200	208013600	40600	40600	40600	40600	0
360	20240115	125100	208013600	40600	40700	40750	40550	1012
361	20240115	125000	166962950	40700	40700	40700	40700	0
362	20240115	124900	166962950	40700	40700	40700	40700	0
363	20240115	124800	166962950	40700	40700	40700	40700	0
364	20240115	124700	166962950	40700	40700	40700	40700	1
365	20240115	124600	166922250	40750	40750	40750	40750	0
366	20240115	124500	166922250	40750	40750	40750	40750	0
367	20240115	124400	166922250	40750	40800	40800	40750	205
368	20240115	124300	158558750	40800	40900	41000	40800	167
369	20240115	124200	151744450	41000	40900	41000	40900	4
370	20240115	124100	151580750	40800	40800	40800	40800	1
371	20240115	124000	151539950	40850	40850	40850	40850	0
372	20240115	123900	151539950	40850	40850	40850	40850	0
373	20240115	123800	151539950	40850	40850	40850	40850	0
374	20240115	123700	151539950	40850	40750	40850	40750	2
375	20240115	123600	151458350	40850	40850	40850	40850	0
376	20240115	123500	151458350	40850	40850	40850	40850	0
377	20240115	123400	151458350	40850	40900	40900	40850	11
378	20240115	123300	151008950	40850	40850	40850	40850	0
379	20240115	123200	151008950	40850	40900	40900	40850	2
380	20240115	123100	150927200	41000	41000	41000	41000	1
381	20240115	123000	150886200	40850	41000	41000	40850	10
382	20240115	122900	150477050	40800	40750	40800	40750	38
383	20240115	122800	148928100	40750	40750	40750	40750	3
384	20240115	122700	148805850	40750	40650	41000	40650	148
385	20240115	122600	142785800	40600	40600	40600	40600	0
386	20240115	122500	142785800	40600	40600	40600	40600	0
387	20240115	122400	142785800	40600	40600	40600	40600	0
388	20240115	122300	142785800	40600	40600	40600	40600	0
389	20240115	122200	142785800	40600	40600	40600	40600	1
390	20240115	122100	142745200	40650	40650	40650	40650	1
391	20240115	122000	142704550	40600	40600	40600	40600	0
392	20240115	121900	142704550	40600	40600	40600	40600	0
393	20240115	121800	142704550	40600	40600	40600	40600	0
394	20240115	121700	142704550	40600	40650	40650	40600	4
395	20240115	121600	142542050	40600	40600	40600	40600	0
396	20240115	121500	142542050	40600	40600	40600	40600	0
397	20240115	121400	142542050	40600	40600	40600	40600	0
398	20240115	121300	142542050	40600	40600	40600	40600	1
399	20240115	121200	142501450	40650	40650	40650	40650	0
400	20240115	121100	142501450	40650	40650	40650	40650	0
401	20240115	121000	142501450	40650	40650	40650	40650	0
402	20240115	120900	142501450	40650	40650	40650	40650	0
403	20240115	120800	142501450	40650	40600	40650	40600	2
404	20240115	120700	142420200	40600	40600	40600	40600	1
405	20240115	120600	142379600	40650	40650	40650	40650	0
406	20240115	120500	142379600	40650	40650	40650	40650	0
407	20240115	120400	142379600	40650	40650	40650	40650	0
408	20240115	120300	142379600	40650	40650	40650	40650	0
409	20240115	120200	142379600	40650	40650	40650	40650	1
410	20240115	120100	142338950	40550	40600	40600	40550	53
411	20240115	120000	140187200	40600	40600	40600	40600	0
412	20240115	115900	140187200	40600	40600	40600	40600	0
413	20240115	115800	140187200	40600	40600	40600	40600	0
414	20240115	115700	140187200	40600	40600	40600	40600	0
415	20240115	115600	140187200	40600	40600	40600	40600	0
416	20240115	115500	140187200	40600	40600	40600	40600	1
417	20240115	115400	140146600	40650	40650	40650	40650	2
418	20240115	115300	140065300	40650	40650	40650	40650	1
419	20240115	115200	140024650	40650	40650	40650	40650	0
420	20240115	115100	140024650	40650	40650	40650	40650	0
421	20240115	115000	140024650	40650	40650	40650	40650	0
422	20240115	114900	140024650	40650	40650	40650	40650	0
423	20240115	114800	140024650	40650	40650	40650	40650	1
424	20240115	114700	139984000	40600	40600	40600	40600	0
425	20240115	114600	139984000	40600	40600	40600	40600	0
426	20240115	114500	139984000	40600	40600	40600	40600	0
427	20240115	114400	139984000	40600	40600	40600	40600	0
428	20240115	114300	139984000	40600	40600	40600	40600	1
429	20240115	114200	139943400	40650	40650	40650	40650	0
430	20240115	114100	139943400	40650	40650	40650	40650	0
431	20240115	114000	139943400	40650	40650	40650	40650	0
432	20240115	113900	139943400	40650	40600	40650	40600	205
433	20240115	113800	131617400	40600	40650	40650	40600	41
434	20240115	113700	129950800	40700	40700	40700	40700	25
435	20240115	113600	128933300	40700	40700	40700	40700	0
436	20240115	113500	128933300	40700	40700	40700	40700	14
437	20240115	113400	128363500	40700	40700	40700	40700	1
438	20240115	113300	128322800	40750	40800	40800	40750	402
439	20240115	113200	111940400	40850	40900	40900	40850	84
440	20240115	113100	108506650	40950	40950	40950	40950	1
441	20240115	113000	108465700	40950	40950	40950	40950	0
442	20240115	112900	108465700	40950	40950	40950	40950	1
443	20240115	112800	108424750	41000	41000	41000	41000	0
444	20240115	112700	108424750	41000	41000	41000	41000	0
445	20240115	112600	108424750	41000	41000	41000	41000	0
446	20240115	112500	108424750	41000	41000	41000	41000	0
447	20240115	112400	108424750	41000	41050	41150	41000	9
448	20240115	112300	108055500	41200	41000	41200	41000	2
449	20240115	112200	107973300	41000	41000	41000	41000	297
450	20240115	112100	95796300	40900	40900	40900	40900	0
451	20240115	112000	95796300	40900	40900	40900	40900	54
452	20240115	111900	93587700	40850	40850	40850	40850	1
453	20240115	111800	93546850	40900	40900	40900	40900	0
454	20240115	111700	93546850	40900	40900	40900	40900	0
455	20240115	111600	93546850	40900	41000	41000	40900	11
456	20240115	111500	93096850	40900	40900	40900	40900	0
457	20240115	111400	93096850	40900	40900	40900	40900	2
458	20240115	111300	93015050	41000	41000	41000	41000	0
459	20240115	111200	93015050	41000	41000	41000	41000	0
460	20240115	111100	93015050	41000	41000	41000	41000	0
461	20240115	111000	93015050	41000	41000	41000	41000	1
462	20240115	110900	92974050	40850	40850	40850	40850	1
463	20240115	110800	92933200	41000	41000	41000	41000	0
464	20240115	110700	92933200	41000	40900	41000	40900	16
465	20240115	110600	92278700	40850	40850	40850	40850	2
466	20240115	110500	92197000	40850	40850	40850	40850	3
467	20240115	110400	92074450	40850	40850	40850	40850	1
468	20240115	110300	92033600	40850	40850	40850	40850	1
469	20240115	110200	91992750	40900	40900	40900	40900	0
470	20240115	110100	91992750	40900	40900	40900	40900	8
471	20240115	110000	91665550	40900	40950	40950	40900	19
472	20240115	105900	90887550	41000	41000	41000	41000	0
473	20240115	105800	90887550	41000	41000	41000	41000	0
474	20240115	105700	90887550	41000	41100	41100	41000	2
475	20240115	105600	90805450	41000	41000	41000	41000	0
476	20240115	105500	90805450	41000	41000	41000	41000	1
477	20240115	105400	90764450	41100	41100	41100	41100	0
478	20240115	105300	90764450	41100	41100	41100	41100	0
479	20240115	105200	90764450	41100	41100	41100	41100	0
480	20240115	105100	90764450	41100	41100	41100	41100	0
481	20240115	105000	90764450	41100	41100	41100	41100	0
482	20240115	104900	90764450	41100	40950	41100	40950	2
483	20240115	104800	90682400	40950	40950	40950	40950	6
484	20240115	104700	90436700	41100	41100	41100	41100	42
485	20240115	104600	88710500	41000	40950	41100	40950	55
486	20240115	104500	86455450	41100	41050	41100	40900	198
487	20240115	104400	78332550	41250	41000	41400	41000	370
488	20240115	104300	63059800	41000	40950	41000	40950	150
489	20240115	104200	56910250	40950	40950	40950	40950	0
490	20240115	104100	56910250	40950	40950	40950	40950	70
491	20240115	104000	54043750	40950	40850	40950	40850	100
492	20240115	103900	49956450	40800	40650	40850	40650	300
493	20240115	103800	37734100	40600	40600	40600	40600	0
494	20240115	103700	37734100	40600	40600	40600	40600	0
495	20240115	103600	37734100	40600	40600	40600	40600	1
496	20240115	103500	37693500	40650	40650	40650	40650	1
497	20240115	103400	37652850	40600	40600	40600	40600	0
498	20240115	103300	37652850	40600	40650	40650	40600	8
499	20240115	103200	37327700	40650	40650	40650	40650	53
500	20240115	103100	35173250	40650	40650	40650	40650	0
501	20240115	103000	35173250	40650	40650	40650	40650	0
502	20240115	102900	35173250	40650	40650	40650	40650	0
503	20240115	102800	35173250	40650	40650	40650	40650	0
504	20240115	102700	35173250	40650	40700	40700	40650	101
505	20240115	102600	31065700	40750	40750	40750	40750	14
506	20240115	102500	30495200	40750	40750	40750	40750	1
507	20240115	102400	30454450	40700	40700	40700	40700	0
508	20240115	102300	30454450	40700	40700	40700	40700	1
509	20240115	102200	30413750	40750	40750	40750	40750	10
510	20240115	102100	30006250	40750	40800	40800	40750	300
511	20240115	102000	17780050	40800	40850	40850	40800	22
512	20240115	101900	16882400	40950	40950	40950	40950	0
513	20240115	101800	16882400	40950	40950	40950	40950	0
514	20240115	101700	16882400	40950	40950	40950	40950	0
515	20240115	101600	16882400	40950	40950	40950	40950	1
516	20240115	101500	16841450	40800	40800	40800	40800	0
517	20240115	101400	16841450	40800	40800	40800	40800	0
518	20240115	101300	16841450	40800	40800	40800	40800	0
519	20240115	101200	16841450	40800	40800	40800	40800	0
520	20240115	101100	16841450	40800	40800	40800	40800	0
521	20240115	101000	16841450	40800	40800	40800	40800	0
522	20240115	100900	16841450	40800	40800	40800	40800	0
523	20240115	100800	16841450	40800	40800	40800	40800	0
524	20240115	100700	16841450	40800	40800	40800	40800	0
525	20240115	100600	16841450	40800	40800	40800	40800	0
526	20240115	100500	16841450	40800	40800	40800	40800	0
527	20240115	100400	16841450	40800	40800	40800	40800	0
528	20240115	100300	16841450	40800	40800	40800	40800	50
529	20240115	100200	14801450	40950	40950	40950	40950	0
530	20240115	100100	14801450	40950	40950	40950	40950	0
531	20240115	100000	14801450	40950	40950	40950	40950	1
532	20240115	095900	14760500	40800	40800	40800	40800	0
533	20240115	095800	14760500	40800	40800	40800	40800	0
534	20240115	095700	14760500	40800	40850	40850	40800	2
535	20240115	095600	14678850	40950	40900	40950	40900	2
536	20240115	095500	14597000	40950	40950	40950	40950	1
537	20240115	095400	14556050	40800	40800	40800	40800	0
538	20240115	095300	14556050	40800	40800	40800	40800	154
539	20240115	095200	8272850	40700	40700	40700	40700	0
540	20240115	095100	8272850	40700	40700	40700	40700	0
541	20240115	095000	8272850	40700	40700	40700	40700	0
542	20240115	094900	8272850	40700	40700	40700	40700	0
543	20240115	094800	8272850	40700	40700	40700	40700	0
544	20240115	094700	8272850	40700	40700	40700	40700	0
545	20240115	094600	8272850	40700	40700	40700	40700	0
546	20240115	094500	8272850	40700	40700	40700	40700	0
547	20240115	094400	8272850	40700	40700	40700	40700	0
548	20240115	094300	8272850	40700	40700	40700	40700	0
549	20240115	094200	8272850	40700	40700	40700	40700	1
550	20240115	094100	8232150	40800	40800	40800	40800	0
551	20240115	094000	8232150	40800	40800	40800	40800	0
552	20240115	093900	8232150	40800	40800	40800	40800	0
553	20240115	093800	8232150	40800	40800	40800	40800	0
554	20240115	093700	8232150	40800	40800	40800	40800	0
555	20240115	093600	8232150	40800	40800	40800	40800	0
556	20240115	093500	8232150	40800	40800	40800	40750	3
557	20240115	093400	8109800	40800	40800	40800	40800	7
558	20240115	093300	7824200	40700	40700	40700	40700	0
559	20240115	093200	7824200	40700	40700	40700	40700	34
560	20240115	093100	6440400	40700	40700	40700	40700	0
561	20240115	093000	6440400	40700	40700	40700	40700	0
562	20240115	092900	6440400	40700	40700	40700	40700	0
563	20240115	092800	6440400	40700	40750	40750	40700	2
564	20240115	092700	6358950	40750	40750	40750	40750	0
565	20240115	092600	6358950	40750	40750	40750	40750	0
566	20240115	092500	6358950	40750	40750	40750	40750	1
567	20240115	092400	6318200	40700	40700	40700	40700	0
568	20240115	092300	6318200	40700	40700	40700	40700	3
569	20240115	092200	6196100	40700	40700	40700	40700	25
570	20240115	092100	5178600	40700	40700	40700	40700	0
571	20240115	092000	5178600	40700	40800	40800	40700	7
572	20240115	091900	4893300	40750	40750	40750	40750	0
573	20240115	091800	4893300	40750	40750	40750	40750	0
574	20240115	091700	4893300	40750	40750	40750	40750	0
575	20240115	091600	4893300	40750	40750	40750	40750	0
576	20240115	091500	4893300	40750	40750	40750	40750	0
577	20240115	091400	4893300	40750	40750	40750	40750	0
578	20240115	091300	4893300	40750	40750	40750	40750	0
579	20240115	091200	4893300	40750	40750	40750	40750	0
580	20240115	091100	4893300	40750	40750	40750	40750	50
581	20240115	091000	2855800	40750	40700	40750	40700	51
582	20240115	090900	777600	40900	40900	40900	40900	1
583	20240115	090800	736700	40900	40900	40900	40900	0
584	20240115	090700	736700	40900	40900	40900	40900	1
585	20240115	090600	695800	40600	40600	40600	40600	0
586	20240115	090500	695800	40600	40600	40600	40600	1
587	20240115	090400	655200	40950	40950	40950	40950	0
588	20240115	090300	655200	40950	40950	40950	40950	0
589	20240115	090200	655200	40950	40950	40950	40950	0
590	20240115	090100	655200	40950	40950	40950	40950	0
591	20240115	090000	655200	40950	40950	40950	40950	16