KissMeData/007160/min/candle-20240109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240109	184900	96627900	40500	40500	40500	40500	157
3	20240109	184800	96627900	40500	40500	40500	40500	0
4	20240109	184700	96627900	40500	40500	40500	40500	0
5	20240109	184600	96627900	40500	40500	40500	40500	0
6	20240109	184500	96627900	40500	40500	40500	40500	0
7	20240109	184400	96627900	40500	40500	40500	40500	0
8	20240109	184300	96627900	40500	40500	40500	40500	0
9	20240109	184200	96627900	40500	40500	40500	40500	0
10	20240109	184100	96627900	40500	40500	40500	40500	0
11	20240109	184000	96627900	40500	40500	40500	40500	0
12	20240109	183900	96627900	40500	40500	40500	40500	0
13	20240109	183800	96627900	40500	40500	40500	40500	0
14	20240109	183700	96627900	40500	40500	40500	40500	0
15	20240109	183600	96627900	40500	40500	40500	40500	0
16	20240109	183500	96627900	40500	40500	40500	40500	0
17	20240109	183400	96627900	40500	40500	40500	40500	0
18	20240109	183300	96627900	40500	40500	40500	40500	0
19	20240109	183200	96627900	40500	40500	40500	40500	0
20	20240109	183100	96627900	40500	40500	40500	40500	0
21	20240109	183000	96627900	40500	40500	40500	40500	0
22	20240109	182900	96627900	40500	40500	40500	40500	0
23	20240109	182800	96627900	40500	40500	40500	40500	0
24	20240109	182700	96627900	40500	40500	40500	40500	0
25	20240109	182600	96627900	40500	40500	40500	40500	0
26	20240109	182500	96627900	40500	40500	40500	40500	0
27	20240109	182400	96627900	40500	40500	40500	40500	0
28	20240109	182300	96627900	40500	40500	40500	40500	0
29	20240109	182200	96627900	40500	40500	40500	40500	0
30	20240109	182100	96627900	40500	40500	40500	40500	0
31	20240109	182000	96627900	40500	40500	40500	40500	0
32	20240109	181900	96627900	40500	40500	40500	40500	157
33	20240109	181800	96627900	40500	40500	40500	40500	0
34	20240109	181700	96627900	40500	40500	40500	40500	0
35	20240109	181600	96627900	40500	40500	40500	40500	0
36	20240109	181500	96627900	40500	40500	40500	40500	0
37	20240109	181400	96627900	40500	40500	40500	40500	0
38	20240109	181300	96627900	40500	40500	40500	40500	0
39	20240109	181200	96627900	40500	40500	40500	40500	0
40	20240109	181100	96627900	40500	40500	40500	40500	0
41	20240109	181000	96627900	40500	40500	40500	40500	0
42	20240109	180900	96627900	40500	40500	40500	40500	0
43	20240109	180800	96627900	40500	40500	40500	40500	0
44	20240109	180700	96627900	40500	40500	40500	40500	0
45	20240109	180600	96627900	40500	40500	40500	40500	0
46	20240109	180500	96627900	40500	40500	40500	40500	0
47	20240109	180400	96627900	40500	40500	40500	40500	0
48	20240109	180300	96627900	40500	40500	40500	40500	0
49	20240109	180200	96627900	40500	40500	40500	40500	0
50	20240109	180100	96627900	40500	40500	40500	40500	0
51	20240109	180000	96627900	40500	40500	40500	40500	0
52	20240109	175900	96627900	40500	40500	40500	40500	0
53	20240109	175800	96627900	40500	40500	40500	40500	0
54	20240109	175700	96627900	40500	40500	40500	40500	0
55	20240109	175600	96627900	40500	40500	40500	40500	0
56	20240109	175500	96627900	40500	40500	40500	40500	0
57	20240109	175400	96627900	40500	40500	40500	40500	0
58	20240109	175300	96627900	40500	40500	40500	40500	0
59	20240109	175200	96627900	40500	40500	40500	40500	0
60	20240109	175100	96627900	40500	40500	40500	40500	0
61	20240109	175000	96627900	40500	40500	40500	40500	0
62	20240109	174900	96627900	40500	40500	40500	40500	157
63	20240109	174800	96627900	40500	40500	40500	40500	0
64	20240109	174700	96627900	40500	40500	40500	40500	0
65	20240109	174600	96627900	40500	40500	40500	40500	0
66	20240109	174500	96627900	40500	40500	40500	40500	0
67	20240109	174400	96627900	40500	40500	40500	40500	0
68	20240109	174300	96627900	40500	40500	40500	40500	0
69	20240109	174200	96627900	40500	40500	40500	40500	0
70	20240109	174100	96627900	40500	40500	40500	40500	0
71	20240109	174000	96627900	40500	40500	40500	40500	0
72	20240109	173900	96627900	40500	40500	40500	40500	0
73	20240109	173800	96627900	40500	40500	40500	40500	0
74	20240109	173700	96627900	40500	40500	40500	40500	0
75	20240109	173600	96627900	40500	40500	40500	40500	0
76	20240109	173500	96627900	40500	40500	40500	40500	0
77	20240109	173400	96627900	40500	40500	40500	40500	0
78	20240109	173300	96627900	40500	40500	40500	40500	0
79	20240109	173200	96627900	40500	40500	40500	40500	0
80	20240109	173100	96627900	40500	40500	40500	40500	0
81	20240109	173000	96627900	40500	40500	40500	40500	0
82	20240109	172900	96627900	40500	40500	40500	40500	0
83	20240109	172800	96627900	40500	40500	40500	40500	0
84	20240109	172700	96627900	40500	40500	40500	40500	0
85	20240109	172600	96627900	40500	40500	40500	40500	0
86	20240109	172500	96627900	40500	40500	40500	40500	0
87	20240109	172400	96627900	40500	40500	40500	40500	0
88	20240109	172300	96627900	40500	40500	40500	40500	0
89	20240109	172200	96627900	40500	40500	40500	40500	0
90	20240109	172100	96627900	40500	40500	40500	40500	0
91	20240109	172000	96627900	40500	40500	40500	40500	0
92	20240109	171900	96627900	40500	40500	40500	40500	157
93	20240109	171800	96627900	40500	40500	40500	40500	0
94	20240109	171700	96627900	40500	40500	40500	40500	0
95	20240109	171600	96627900	40500	40500	40500	40500	0
96	20240109	171500	96627900	40500	40500	40500	40500	0
97	20240109	171400	96627900	40500	40500	40500	40500	0
98	20240109	171300	96627900	40500	40500	40500	40500	0
99	20240109	171200	96627900	40500	40500	40500	40500	0
100	20240109	171100	96627900	40500	40500	40500	40500	0
101	20240109	171000	96627900	40500	40500	40500	40500	0
102	20240109	170900	96627900	40500	40500	40500	40500	0
103	20240109	170800	96627900	40500	40500	40500	40500	0
104	20240109	170700	96627900	40500	40500	40500	40500	0
105	20240109	170600	96627900	40500	40500	40500	40500	0
106	20240109	170500	96627900	40500	40500	40500	40500	0
107	20240109	170400	96627900	40500	40500	40500	40500	0
108	20240109	170300	96627900	40500	40500	40500	40500	0
109	20240109	170200	96627900	40500	40500	40500	40500	0
110	20240109	170100	96627900	40500	40500	40500	40500	0
111	20240109	170000	96627900	40500	40500	40500	40500	0
112	20240109	165900	96627900	40500	40500	40500	40500	0
113	20240109	165800	96627900	40500	40500	40500	40500	0
114	20240109	165700	96627900	40500	40500	40500	40500	0
115	20240109	165600	96627900	40500	40500	40500	40500	0
116	20240109	165500	96627900	40500	40500	40500	40500	0
117	20240109	165400	96627900	40500	40500	40500	40500	0
118	20240109	165300	96627900	40500	40500	40500	40500	0
119	20240109	165200	96627900	40500	40500	40500	40500	0
120	20240109	165100	96627900	40500	40500	40500	40500	0
121	20240109	165000	96627900	40500	40500	40500	40500	0
122	20240109	164900	96627900	40500	40500	40500	40500	157
123	20240109	164800	96627900	40500	40500	40500	40500	0
124	20240109	164700	96627900	40500	40500	40500	40500	0
125	20240109	164600	96627900	40500	40500	40500	40500	0
126	20240109	164500	96627900	40500	40500	40500	40500	0
127	20240109	164400	96627900	40500	40500	40500	40500	0
128	20240109	164300	96627900	40500	40500	40500	40500	0
129	20240109	164200	96627900	40500	40500	40500	40500	0
130	20240109	164100	96627900	40500	40500	40500	40500	0
131	20240109	164000	96627900	40500	40500	40500	40500	0
132	20240109	163900	96627900	40500	40500	40500	40500	0
133	20240109	163800	96627900	40500	40500	40500	40500	0
134	20240109	163700	96627900	40500	40500	40500	40500	0
135	20240109	163600	96627900	40500	40500	40500	40500	0
136	20240109	163500	96627900	40500	40500	40500	40500	0
137	20240109	163400	96627900	40500	40500	40500	40500	0
138	20240109	163300	96627900	40500	40500	40500	40500	0
139	20240109	163200	96627900	40500	40500	40500	40500	0
140	20240109	163100	96627900	40500	40500	40500	40500	0
141	20240109	163000	96627900	40500	40500	40500	40500	0
142	20240109	162900	96627900	40500	40500	40500	40500	0
143	20240109	162800	96627900	40500	40500	40500	40500	0
144	20240109	162700	96627900	40500	40500	40500	40500	0
145	20240109	162600	96627900	40500	40500	40500	40500	0
146	20240109	162500	96627900	40500	40500	40500	40500	0
147	20240109	162400	96627900	40500	40500	40500	40500	0
148	20240109	162300	96627900	40500	40500	40500	40500	0
149	20240109	162200	96627900	40500	40500	40500	40500	0
150	20240109	162100	96627900	40500	40500	40500	40500	0
151	20240109	162000	96627900	40500	40500	40500	40500	0
152	20240109	161900	96627900	40500	40500	40500	40500	157
153	20240109	161800	96627900	40500	40500	40500	40500	0
154	20240109	161700	96627900	40500	40500	40500	40500	0
155	20240109	161600	96627900	40500	40500	40500	40500	0
156	20240109	161500	96627900	40500	40500	40500	40500	0
157	20240109	161400	96627900	40500	40500	40500	40500	0
158	20240109	161300	96627900	40500	40500	40500	40500	0
159	20240109	161200	96627900	40500	40500	40500	40500	0
160	20240109	161100	96627900	40500	40500	40500	40500	0
161	20240109	161000	96627900	40500	40500	40500	40500	0
162	20240109	160900	96627900	40500	40500	40500	40500	0
163	20240109	160800	96627900	40500	40500	40500	40500	0
164	20240109	160700	96627900	40500	40500	40500	40500	0
165	20240109	160600	96627900	40500	40500	40500	40500	0
166	20240109	160500	96627900	40500	40500	40500	40500	0
167	20240109	160400	96627900	40500	40500	40500	40500	0
168	20240109	160300	96627900	40500	40500	40500	40500	0
169	20240109	160200	96627900	40500	40500	40500	40500	0
170	20240109	160100	96627900	40500	40500	40500	40500	0
171	20240109	160000	96627900	40500	40500	40500	40500	0
172	20240109	155900	96627900	40500	40500	40500	40500	0
173	20240109	155800	96627900	40500	40500	40500	40500	0
174	20240109	155700	96627900	40500	40500	40500	40500	0
175	20240109	155600	96627900	40500	40500	40500	40500	0
176	20240109	155500	96627900	40500	40500	40500	40500	0
177	20240109	155400	96627900	40500	40500	40500	40500	0
178	20240109	155300	96627900	40500	40500	40500	40500	0
179	20240109	155200	96627900	40500	40500	40500	40500	0
180	20240109	155100	96627900	40500	40500	40500	40500	0
181	20240109	155000	96627900	40500	40500	40500	40500	0
182	20240109	154900	96627900	40500	40500	40500	40500	157
183	20240109	154800	96627900	40500	40500	40500	40500	0
184	20240109	154700	96627900	40500	40500	40500	40500	0
185	20240109	154600	96627900	40500	40500	40500	40500	0
186	20240109	154500	96627900	40500	40500	40500	40500	0
187	20240109	154400	96627900	40500	40500	40500	40500	0
188	20240109	154300	96627900	40500	40500	40500	40500	0
189	20240109	154200	96627900	40500	40500	40500	40500	0
190	20240109	154100	96627900	40500	40500	40500	40500	0
191	20240109	154000	96627900	40500	40500	40500	40500	0
192	20240109	153900	96627900	40500	40500	40500	40500	0
193	20240109	153800	96627900	40500	40500	40500	40500	0
194	20240109	153700	96627900	40500	40500	40500	40500	0
195	20240109	153600	96627900	40500	40500	40500	40500	0
196	20240109	153500	96627900	40500	40500	40500	40500	0
197	20240109	153400	96627900	40500	40500	40500	40500	0
198	20240109	153300	96627900	40500	40500	40500	40500	0
199	20240109	153200	96627900	40500	40500	40500	40500	0
200	20240109	153100	96627900	40500	40500	40500	40500	0
201	20240109	153000	96627900	40500	40500	40500	40500	157
202	20240109	152900	90269400	40500	40500	40500	40500	0
203	20240109	152800	90269400	40500	40500	40500	40500	0
204	20240109	152700	90269400	40500	40500	40500	40500	0
205	20240109	152600	90269400	40500	40500	40500	40500	0
206	20240109	152500	90269400	40500	40500	40500	40500	0
207	20240109	152400	90269400	40500	40500	40500	40500	0
208	20240109	152300	90269400	40500	40500	40500	40500	0
209	20240109	152200	90269400	40500	40500	40500	40500	0
210	20240109	152100	90269400	40500	40500	40500	40500	0
211	20240109	152000	90269400	40500	40500	40500	40500	0
212	20240109	151900	90269400	40500	40500	40500	40500	0
213	20240109	151800	90269400	40500	40500	40500	40500	0
214	20240109	151700	90269400	40500	40500	40500	40500	3
215	20240109	151600	90147900	40500	40500	40500	40500	1
216	20240109	151500	90107400	40450	40500	40500	40450	2
217	20240109	151400	90026450	40450	40450	40450	40450	1
218	20240109	151300	89986000	40450	40450	40450	40450	0
219	20240109	151200	89986000	40450	40450	40450	40450	1
220	20240109	151100	89945550	40450	40450	40450	40450	1
221	20240109	151000	89905100	40450	40450	40450	40450	1
222	20240109	150900	89864650	40450	40450	40450	40450	1
223	20240109	150800	89824200	40500	40450	40500	40450	2
224	20240109	150700	89743250	40500	40500	40500	40500	1
225	20240109	150600	89702750	40450	40450	40450	40450	1
226	20240109	150500	89662300	40450	40450	40450	40450	0
227	20240109	150400	89662300	40450	40450	40450	40450	1
228	20240109	150300	89621850	40500	40450	40500	40450	26
229	20240109	150200	88568900	40450	40450	40450	40450	102
230	20240109	150100	84443000	40450	40500	40500	40450	2
231	20240109	150000	84362050	40550	40550	40550	40550	0
232	20240109	145900	84362050	40550	40450	40550	40450	2
233	20240109	145800	84281050	40450	40450	40450	40450	1
234	20240109	145700	84240600	40450	40450	40450	40450	0
235	20240109	145600	84240600	40450	40450	40450	40450	1
236	20240109	145500	84200150	40450	40450	40450	40450	1
237	20240109	145400	84159700	40500	40500	40500	40500	5
238	20240109	145300	83957200	40550	40500	40550	40450	47
239	20240109	145200	82053700	40500	40500	40500	40500	214
240	20240109	145100	73386700	40500	40500	40500	40500	1
241	20240109	145000	73346200	40500	40500	40500	40500	1
242	20240109	144900	73305700	40500	40500	40500	40500	0
243	20240109	144800	73305700	40500	40500	40500	40500	1
244	20240109	144700	73265200	40500	40500	40500	40500	0
245	20240109	144600	73265200	40500	40500	40500	40500	1
246	20240109	144500	73224700	40500	40500	40500	40500	1
247	20240109	144400	73184200	40550	40550	40550	40550	1
248	20240109	144300	73143650	40500	40500	40500	40500	1
249	20240109	144200	73103150	40500	40500	40500	40500	0
250	20240109	144100	73103150	40500	40500	40500	40500	1
251	20240109	144000	73062650	40550	40550	40550	40500	12
252	20240109	143900	72576100	40550	40550	40550	40550	1
253	20240109	143800	72535550	40500	40500	40500	40500	1
254	20240109	143700	72495050	40500	40500	40500	40500	1
255	20240109	143600	72454550	40500	40500	40500	40500	0
256	20240109	143500	72454550	40500	40500	40500	40500	1
257	20240109	143400	72414050	40500	40500	40500	40500	1
258	20240109	143300	72373550	40500	40500	40500	40500	0
259	20240109	143200	72373550	40500	40500	40500	40500	1
260	20240109	143100	72333050	40500	40500	40500	40500	0
261	20240109	143000	72333050	40500	40500	40500	40500	1
262	20240109	142900	72292550	40550	40550	40550	40550	0
263	20240109	142800	72292550	40550	40550	40550	40550	0
264	20240109	142700	72292550	40550	40550	40550	40550	0
265	20240109	142600	72292550	40550	40550	40550	40550	0
266	20240109	142500	72292550	40550	40550	40550	40550	0
267	20240109	142400	72292550	40550	40550	40550	40550	0
268	20240109	142300	72292550	40550	40550	40550	40550	0
269	20240109	142200	72292550	40550	40550	40550	40550	0
270	20240109	142100	72292550	40550	40550	40550	40550	0
271	20240109	142000	72292550	40550	40550	40550	40550	0
272	20240109	141900	72292550	40550	40550	40550	40550	0
273	20240109	141800	72292550	40550	40550	40550	40550	0
274	20240109	141700	72292550	40550	40550	40550	40550	0
275	20240109	141600	72292550	40550	40550	40550	40550	0
276	20240109	141500	72292550	40550	40550	40550	40550	0
277	20240109	141400	72292550	40550	40550	40550	40550	0
278	20240109	141300	72292550	40550	40550	40550	40550	3
279	20240109	141200	72170900	40550	40550	40550	40550	0
280	20240109	141100	72170900	40550	40550	40550	40550	0
281	20240109	141000	72170900	40550	40550	40550	40550	0
282	20240109	140900	72170900	40550	40550	40550	40550	0
283	20240109	140800	72170900	40550	40550	40550	40550	0
284	20240109	140700	72170900	40550	40550	40550	40550	5
285	20240109	140600	71968150	40550	40550	40550	40550	0
286	20240109	140500	71968150	40550	40550	40550	40550	0
287	20240109	140400	71968150	40550	40550	40550	40550	0
288	20240109	140300	71968150	40550	40550	40550	40550	0
289	20240109	140200	71968150	40550	40550	40550	40550	0
290	20240109	140100	71968150	40550	40550	40550	40550	0
291	20240109	140000	71968150	40550	40550	40550	40550	1
292	20240109	135900	71927600	40550	40550	40550	40550	0
293	20240109	135800	71927600	40550	40550	40550	40550	0
294	20240109	135700	71927600	40550	40550	40550	40550	1
295	20240109	135600	71887050	40500	40500	40500	40500	2
296	20240109	135500	71806050	40500	40500	40500	40500	0
297	20240109	135400	71806050	40500	40500	40500	40500	2
298	20240109	135300	71725050	40550	40550	40550	40550	41
299	20240109	135200	70062500	40600	40600	40600	40600	0
300	20240109	135100	70062500	40600	40600	40600	40600	0
301	20240109	135000	70062500	40600	40600	40600	40600	0
302	20240109	134900	70062500	40600	40600	40600	40600	0
303	20240109	134800	70062500	40600	40600	40600	40600	0
304	20240109	134700	70062500	40600	40600	40600	40600	0
305	20240109	134600	70062500	40600	40600	40600	40600	0
306	20240109	134500	70062500	40600	40600	40600	40600	0
307	20240109	134400	70062500	40600	40600	40600	40600	0
308	20240109	134300	70062500	40600	40600	40600	40600	0
309	20240109	134200	70062500	40600	40600	40600	40600	0
310	20240109	134100	70062500	40600	40600	40600	40600	0
311	20240109	134000	70062500	40600	40600	40600	40600	0
312	20240109	133900	70062500	40600	40600	40600	40600	0
313	20240109	133800	70062500	40600	40600	40600	40600	0
314	20240109	133700	70062500	40600	40600	40600	40600	0
315	20240109	133600	70062500	40600	40600	40600	40600	0
316	20240109	133500	70062500	40600	40600	40600	40600	0
317	20240109	133400	70062500	40600	40600	40600	40600	0
318	20240109	133300	70062500	40600	40600	40600	40600	0
319	20240109	133200	70062500	40600	40600	40600	40600	0
320	20240109	133100	70062500	40600	40600	40600	40600	0
321	20240109	133000	70062500	40600	40600	40600	40600	0
322	20240109	132900	70062500	40600	40600	40600	40600	0
323	20240109	132800	70062500	40600	40600	40600	40600	0
324	20240109	132700	70062500	40600	40600	40600	40600	0
325	20240109	132600	70062500	40600	40600	40600	40600	0
326	20240109	132500	70062500	40600	40600	40600	40600	0
327	20240109	132400	70062500	40600	40600	40600	40600	0
328	20240109	132300	70062500	40600	40600	40600	40600	0
329	20240109	132200	70062500	40600	40600	40600	40600	0
330	20240109	132100	70062500	40600	40600	40600	40600	0
331	20240109	132000	70062500	40600	40600	40600	40600	0
332	20240109	131900	70062500	40600	40600	40600	40600	0
333	20240109	131800	70062500	40600	40600	40600	40600	0
334	20240109	131700	70062500	40600	40600	40600	40600	0
335	20240109	131600	70062500	40600	40600	40600	40600	6
336	20240109	131500	69818900	40600	40600	40600	40600	0
337	20240109	131400	69818900	40600	40600	40600	40600	0
338	20240109	131300	69818900	40600	40600	40600	40600	0
339	20240109	131200	69818900	40600	40600	40600	40600	0
340	20240109	131100	69818900	40600	40600	40600	40600	0
341	20240109	131000	69818900	40600	40600	40600	40600	0
342	20240109	130900	69818900	40600	40600	40600	40600	0
343	20240109	130800	69818900	40600	40600	40600	40600	1
344	20240109	130700	69778300	40600	40600	40600	40600	0
345	20240109	130600	69778300	40600	40600	40600	40600	0
346	20240109	130500	69778300	40600	40600	40600	40600	0
347	20240109	130400	69778300	40600	40600	40600	40600	0
348	20240109	130300	69778300	40600	40600	40600	40600	0
349	20240109	130200	69778300	40600	40600	40600	40600	1
350	20240109	130100	69737700	40600	40600	40600	40600	0
351	20240109	130000	69737700	40600	40600	40600	40600	0
352	20240109	125900	69737700	40600	40600	40600	40600	0
353	20240109	125800	69737700	40600	40600	40600	40600	0
354	20240109	125700	69737700	40600	40600	40600	40600	0
355	20240109	125600	69737700	40600	40600	40600	40600	0
356	20240109	125500	69737700	40600	40600	40600	40600	0
357	20240109	125400	69737700	40600	40600	40600	40600	0
358	20240109	125300	69737700	40600	40600	40600	40600	1
359	20240109	125200	69697100	40600	40600	40600	40600	1
360	20240109	125100	69656500	40550	40550	40550	40550	8
361	20240109	125000	69332100	40550	40550	40550	40550	2
362	20240109	124900	69251000	40600	40600	40600	40600	0
363	20240109	124800	69251000	40600	40600	40600	40600	0
364	20240109	124700	69251000	40600	40600	40600	40600	0
365	20240109	124600	69251000	40600	40600	40600	40600	0
366	20240109	124500	69251000	40600	40600	40600	40600	0
367	20240109	124400	69251000	40600	40600	40600	40600	0
368	20240109	124300	69251000	40600	40600	40600	40600	0
369	20240109	124200	69251000	40600	40600	40600	40600	1
370	20240109	124100	69210400	40550	40550	40550	40550	2
371	20240109	124000	69129300	40550	40550	40550	40550	28
372	20240109	123900	67993900	40600	40600	40600	40600	0
373	20240109	123800	67993900	40600	40600	40600	40600	0
374	20240109	123700	67993900	40600	40600	40600	40600	0
375	20240109	123600	67993900	40600	40600	40600	40600	0
376	20240109	123500	67993900	40600	40600	40600	40600	1
377	20240109	123400	67953300	40700	40700	40700	40700	0
378	20240109	123300	67953300	40700	40700	40700	40700	0
379	20240109	123200	67953300	40700	40700	40700	40700	0
380	20240109	123100	67953300	40700	40700	40700	40700	0
381	20240109	123000	67953300	40700	40700	40700	40700	0
382	20240109	122900	67953300	40700	40700	40700	40700	0
383	20240109	122800	67953300	40700	40700	40700	40700	0
384	20240109	122700	67953300	40700	40650	40700	40650	5
385	20240109	122600	67750000	40650	40550	40650	40550	64
386	20240109	122500	65153500	40550	40550	40550	40550	0
387	20240109	122400	65153500	40550	40550	40550	40550	0
388	20240109	122300	65153500	40550	40550	40550	40550	0
389	20240109	122200	65153500	40550	40550	40550	40550	0
390	20240109	122100	65153500	40550	40550	40550	40550	0
391	20240109	122000	65153500	40550	40550	40550	40550	0
392	20240109	121900	65153500	40550	40550	40550	40550	0
393	20240109	121800	65153500	40550	40550	40550	40550	0
394	20240109	121700	65153500	40550	40550	40550	40550	0
395	20240109	121600	65153500	40550	40550	40550	40550	0
396	20240109	121500	65153500	40550	40550	40550	40550	1
397	20240109	121400	65112950	40550	40550	40550	40550	0
398	20240109	121300	65112950	40550	40550	40550	40550	0
399	20240109	121200	65112950	40550	40550	40550	40550	0
400	20240109	121100	65112950	40550	40550	40550	40550	75
401	20240109	121000	62071700	40550	40550	40550	40550	0
402	20240109	120900	62071700	40550	40550	40550	40550	0
403	20240109	120800	62071700	40550	40550	40550	40550	0
404	20240109	120700	62071700	40550	40550	40550	40550	20
405	20240109	120600	61260700	40550	40550	40550	40550	0
406	20240109	120500	61260700	40550	40550	40550	40550	1
407	20240109	120400	61220150	40550	40550	40550	40550	0
408	20240109	120300	61220150	40550	40550	40550	40550	1
409	20240109	120200	61179600	40550	40550	40550	40550	1
410	20240109	120100	61139050	40550	40550	40550	40550	0
411	20240109	120000	61139050	40550	40550	40550	40550	0
412	20240109	115900	61139050	40550	40550	40550	40550	0
413	20240109	115800	61139050	40550	40550	40550	40550	0
414	20240109	115700	61139050	40550	40550	40550	40550	0
415	20240109	115600	61139050	40550	40550	40550	40550	0
416	20240109	115500	61139050	40550	40500	40550	40500	2
417	20240109	115400	61058000	40500	40500	40500	40500	0
418	20240109	115300	61058000	40500	40550	40550	40500	25
419	20240109	115200	60044450	40550	40550	40550	40550	0
420	20240109	115100	60044450	40550	40550	40550	40550	0
421	20240109	115000	60044450	40550	40550	40550	40550	0
422	20240109	114900	60044450	40550	40550	40550	40550	0
423	20240109	114800	60044450	40550	40550	40550	40550	0
424	20240109	114700	60044450	40550	40550	40550	40550	0
425	20240109	114600	60044450	40550	40550	40550	40550	0
426	20240109	114500	60044450	40550	40550	40550	40550	0
427	20240109	114400	60044450	40550	40550	40550	40550	0
428	20240109	114300	60044450	40550	40550	40550	40550	0
429	20240109	114200	60044450	40550	40550	40550	40550	1
430	20240109	114100	60003900	40550	40550	40550	40550	0
431	20240109	114000	60003900	40550	40550	40550	40550	0
432	20240109	113900	60003900	40550	40550	40550	40550	0
433	20240109	113800	60003900	40550	40550	40550	40550	0
434	20240109	113700	60003900	40550	40550	40550	40550	0
435	20240109	113600	60003900	40550	40550	40550	40550	0
436	20240109	113500	60003900	40550	40550	40550	40550	0
437	20240109	113400	60003900	40550	40550	40550	40550	1
438	20240109	113300	59963350	40550	40550	40550	40550	0
439	20240109	113200	59963350	40550	40550	40550	40550	0
440	20240109	113100	59963350	40550	40550	40550	40550	0
441	20240109	113000	59963350	40550	40550	40550	40550	0
442	20240109	112900	59963350	40550	40550	40550	40550	0
443	20240109	112800	59963350	40550	40550	40550	40550	0
444	20240109	112700	59963350	40550	40550	40550	40550	2
445	20240109	112600	59882250	40550	40550	40550	40550	0
446	20240109	112500	59882250	40550	40550	40550	40550	0
447	20240109	112400	59882250	40550	40550	40550	40550	0
448	20240109	112300	59882250	40550	40550	40550	40550	0
449	20240109	112200	59882250	40550	40550	40550	40550	0
450	20240109	112100	59882250	40550	40550	40550	40550	1
451	20240109	112000	59841700	40550	40550	40550	40550	0
452	20240109	111900	59841700	40550	40550	40550	40550	0
453	20240109	111800	59841700	40550	40550	40550	40550	0
454	20240109	111700	59841700	40550	40550	40550	40550	2
455	20240109	111600	59760600	40550	40550	40550	40550	11
456	20240109	111500	59314550	40450	40450	40450	40450	0
457	20240109	111400	59314550	40450	40450	40450	40450	0
458	20240109	111300	59314550	40450	40450	40450	40450	0
459	20240109	111200	59314550	40450	40450	40450	40450	0
460	20240109	111100	59314550	40450	40450	40450	40450	0
461	20240109	111000	59314550	40450	40450	40450	40450	1
462	20240109	110900	59274100	40550	40550	40550	40550	0
463	20240109	110800	59274100	40550	40550	40550	40550	0
464	20240109	110700	59274100	40550	40550	40550	40550	0
465	20240109	110600	59274100	40550	40550	40550	40550	0
466	20240109	110500	59274100	40550	40500	40550	40500	3
467	20240109	110400	59152550	40500	40500	40500	40500	1
468	20240109	110300	59112050	40450	40450	40450	40450	0
469	20240109	110200	59112050	40450	40450	40450	40450	0
470	20240109	110100	59112050	40450	40450	40450	40450	0
471	20240109	110000	59112050	40450	40450	40450	40450	0
472	20240109	105900	59112050	40450	40450	40450	40450	0
473	20240109	105800	59112050	40450	40450	40450	40450	0
474	20240109	105700	59112050	40450	40450	40450	40450	0
475	20240109	105600	59112050	40450	40450	40450	40450	0
476	20240109	105500	59112050	40450	40450	40450	40450	1
477	20240109	105400	59071600	40500	40500	40500	40500	0
478	20240109	105300	59071600	40500	40500	40500	40500	0
479	20240109	105200	59071600	40500	40500	40500	40500	1
480	20240109	105100	59031100	40500	40500	40500	40500	0
481	20240109	105000	59031100	40500	40500	40500	40500	0
482	20240109	104900	59031100	40500	40500	40500	40500	0
483	20240109	104800	59031100	40500	40500	40500	40500	0
484	20240109	104700	59031100	40500	40500	40500	40500	1
485	20240109	104600	58990600	40450	40450	40450	40450	18
486	20240109	104500	58262500	40450	40450	40450	40450	0
487	20240109	104400	58262500	40450	40450	40450	40450	0
488	20240109	104300	58262500	40450	40450	40450	40450	0
489	20240109	104200	58262500	40450	40450	40450	40450	0
490	20240109	104100	58262500	40450	40450	40450	40450	0
491	20240109	104000	58262500	40450	40450	40450	40450	0
492	20240109	103900	58262500	40450	40450	40450	40450	0
493	20240109	103800	58262500	40450	40450	40450	40450	0
494	20240109	103700	58262500	40450	40450	40450	40450	0
495	20240109	103600	58262500	40450	40450	40450	40450	0
496	20240109	103500	58262500	40450	40450	40450	40450	0
497	20240109	103400	58262500	40450	40450	40450	40450	0
498	20240109	103300	58262500	40450	40450	40450	40450	0
499	20240109	103200	58262500	40450	40450	40450	40450	0
500	20240109	103100	58262500	40450	40450	40450	40450	0
501	20240109	103000	58262500	40450	40450	40450	40450	0
502	20240109	102900	58262500	40450	40450	40450	40450	1
503	20240109	102800	58222050	40450	40450	40450	40450	1
504	20240109	102700	58181600	40450	40450	40450	40450	0
505	20240109	102600	58181600	40450	40450	40450	40450	0
506	20240109	102500	58181600	40450	40450	40450	40450	0
507	20240109	102400	58181600	40450	40450	40450	40450	0
508	20240109	102300	58181600	40450	40450	40450	40450	0
509	20240109	102200	58181600	40450	40450	40450	40450	0
510	20240109	102100	58181600	40450	40450	40450	40450	0
511	20240109	102000	58181600	40450	40400	40450	40400	12
512	20240109	101900	57696750	40450	40400	40450	40400	8
513	20240109	101800	57373500	40400	40350	40400	40350	12
514	20240109	101700	56889050	40350	40400	40400	40350	6
515	20240109	101600	56646900	40400	40400	40400	40400	0
516	20240109	101500	56646900	40400	40400	40400	40400	13
517	20240109	101400	56121700	40450	40450	40450	40450	0
518	20240109	101300	56121700	40450	40450	40450	40450	0
519	20240109	101200	56121700	40450	40450	40450	40450	0
520	20240109	101100	56121700	40450	40450	40450	40450	0
521	20240109	101000	56121700	40450	40450	40450	40450	0
522	20240109	100900	56121700	40450	40450	40450	40450	20
523	20240109	100800	55312700	40450	40450	40450	40450	0
524	20240109	100700	55312700	40450	40450	40450	40450	0
525	20240109	100600	55312700	40450	40450	40450	40450	0
526	20240109	100500	55312700	40450	40450	40450	40450	0
527	20240109	100400	55312700	40450	40450	40450	40450	0
528	20240109	100300	55312700	40450	40450	40450	40450	0
529	20240109	100200	55312700	40450	40450	40450	40450	0
530	20240109	100100	55312700	40450	40450	40450	40450	0
531	20240109	100000	55312700	40450	40450	40450	40450	1
532	20240109	095900	55272250	40400	40400	40400	40400	0
533	20240109	095800	55272250	40400	40400	40400	40400	0
534	20240109	095700	55272250	40400	40400	40400	40400	0
535	20240109	095600	55272250	40400	40400	40400	40400	0
536	20240109	095500	55272250	40400	40400	40400	40400	0
537	20240109	095400	55272250	40400	40400	40400	40400	11
538	20240109	095300	54827850	40400	40400	40400	40400	0
539	20240109	095200	54827850	40400	40400	40400	40400	0
540	20240109	095100	54827850	40400	40400	40400	40400	20
541	20240109	095000	54019850	40350	40400	40400	40350	497
542	20240109	094900	33945700	40450	40450	40450	40450	0
543	20240109	094800	33945700	40450	40450	40450	40450	10
544	20240109	094700	33541200	40450	40450	40450	40450	0
545	20240109	094600	33541200	40450	40450	40450	40450	71
546	20240109	094500	30669250	40550	40550	40550	40550	0
547	20240109	094400	30669250	40550	40550	40550	40550	0
548	20240109	094300	30669250	40550	40550	40550	40550	0
549	20240109	094200	30669250	40550	40550	40550	40550	0
550	20240109	094100	30669250	40550	40550	40550	40550	0
551	20240109	094000	30669250	40550	40550	40550	40550	0
552	20240109	093900	30669250	40550	40550	40550	40550	0
553	20240109	093800	30669250	40550	40550	40550	40550	0
554	20240109	093700	30669250	40550	40550	40550	40550	0
555	20240109	093600	30669250	40550	40550	40550	40550	0
556	20240109	093500	30669250	40550	40550	40550	40550	17
557	20240109	093400	29979900	40550	40550	40550	40550	1
558	20240109	093300	29939350	40500	40500	40500	40500	2
559	20240109	093200	29858350	40500	40500	40500	40500	8
560	20240109	093100	29534350	40500	40500	40500	40500	10
561	20240109	093000	29129350	40450	40450	40450	40450	0
562	20240109	092900	29129350	40450	40450	40450	40450	30
563	20240109	092800	27915850	40450	40450	40450	40450	0
564	20240109	092700	27915850	40450	40450	40450	40450	0
565	20240109	092600	27915850	40450	40450	40450	40450	0
566	20240109	092500	27915850	40450	40450	40450	40450	0
567	20240109	092400	27915850	40450	40450	40450	40450	0
568	20240109	092300	27915850	40450	40450	40450	40450	1
569	20240109	092200	27875400	40450	40500	40500	40450	9
570	20240109	092100	27511250	40500	40500	40500	40500	0
571	20240109	092000	27511250	40500	40500	40500	40500	0
572	20240109	091900	27511250	40500	40500	40550	40500	354
573	20240109	091800	13173800	40450	40450	40450	40450	8
574	20240109	091700	12850200	40450	40450	40450	40450	14
575	20240109	091600	12283900	40400	40400	40400	40400	1
576	20240109	091500	12243500	40450	40450	40450	40450	37
577	20240109	091400	10746850	40500	40500	40500	40500	19
578	20240109	091300	9977350	40500	40500	40500	40500	0
579	20240109	091200	9977350	40500	40500	40500	40500	0
580	20240109	091100	9977350	40500	40500	40500	40500	0
581	20240109	091000	9977350	40500	40500	40500	40500	0
582	20240109	090900	9977350	40500	40500	40500	40500	6
583	20240109	090800	9734350	40400	40400	40400	40400	0
584	20240109	090700	9734350	40400	40400	40400	40400	0
585	20240109	090600	9734350	40400	40450	40450	40400	4
586	20240109	090500	9572650	40450	40500	40500	40450	2
587	20240109	090400	9491700	40500	40500	40500	40500	0
588	20240109	090300	9491700	40500	40500	40500	40500	0
589	20240109	090200	9491700	40500	40500	40500	40500	0
590	20240109	090100	9491700	40500	40500	40500	40500	1
591	20240109	090000	9451200	40500	40200	40800	40200	235