KissMeData/007160/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	184900	134602750	40600	40600	40600	40600	41
3	20240108	184800	134602750	40600	40600	40600	40600	0
4	20240108	184700	134602750	40600	40600	40600	40600	0
5	20240108	184600	134602750	40600	40600	40600	40600	0
6	20240108	184500	134602750	40600	40600	40600	40600	0
7	20240108	184400	134602750	40600	40600	40600	40600	0
8	20240108	184300	134602750	40600	40600	40600	40600	0
9	20240108	184200	134602750	40600	40600	40600	40600	0
10	20240108	184100	134602750	40600	40600	40600	40600	0
11	20240108	184000	134602750	40600	40600	40600	40600	0
12	20240108	183900	134602750	40600	40600	40600	40600	0
13	20240108	183800	134602750	40600	40600	40600	40600	0
14	20240108	183700	134602750	40600	40600	40600	40600	0
15	20240108	183600	134602750	40600	40600	40600	40600	0
16	20240108	183500	134602750	40600	40600	40600	40600	0
17	20240108	183400	134602750	40600	40600	40600	40600	0
18	20240108	183300	134602750	40600	40600	40600	40600	0
19	20240108	183200	134602750	40600	40600	40600	40600	0
20	20240108	183100	134602750	40600	40600	40600	40600	0
21	20240108	183000	134602750	40600	40600	40600	40600	0
22	20240108	182900	134602750	40600	40600	40600	40600	0
23	20240108	182800	134602750	40600	40600	40600	40600	0
24	20240108	182700	134602750	40600	40600	40600	40600	0
25	20240108	182600	134602750	40600	40600	40600	40600	0
26	20240108	182500	134602750	40600	40600	40600	40600	0
27	20240108	182400	134602750	40600	40600	40600	40600	0
28	20240108	182300	134602750	40600	40600	40600	40600	0
29	20240108	182200	134602750	40600	40600	40600	40600	0
30	20240108	182100	134602750	40600	40600	40600	40600	0
31	20240108	182000	134602750	40600	40600	40600	40600	0
32	20240108	181900	134602750	40600	40600	40600	40600	41
33	20240108	181800	134602750	40600	40600	40600	40600	0
34	20240108	181700	134602750	40600	40600	40600	40600	0
35	20240108	181600	134602750	40600	40600	40600	40600	0
36	20240108	181500	134602750	40600	40600	40600	40600	0
37	20240108	181400	134602750	40600	40600	40600	40600	0
38	20240108	181300	134602750	40600	40600	40600	40600	0
39	20240108	181200	134602750	40600	40600	40600	40600	0
40	20240108	181100	134602750	40600	40600	40600	40600	0
41	20240108	181000	134602750	40600	40600	40600	40600	0
42	20240108	180900	134602750	40600	40600	40600	40600	0
43	20240108	180800	134602750	40600	40600	40600	40600	0
44	20240108	180700	134602750	40600	40600	40600	40600	0
45	20240108	180600	134602750	40600	40600	40600	40600	0
46	20240108	180500	134602750	40600	40600	40600	40600	0
47	20240108	180400	134602750	40600	40600	40600	40600	0
48	20240108	180300	134602750	40600	40600	40600	40600	0
49	20240108	180200	134602750	40600	40600	40600	40600	0
50	20240108	180100	134602750	40600	40600	40600	40600	0
51	20240108	180000	134602750	40600	40600	40600	40600	0
52	20240108	175900	134602750	40600	40600	40600	40600	0
53	20240108	175800	134602750	40600	40600	40600	40600	0
54	20240108	175700	134602750	40600	40600	40600	40600	0
55	20240108	175600	134602750	40600	40600	40600	40600	0
56	20240108	175500	134602750	40600	40600	40600	40600	0
57	20240108	175400	134602750	40600	40600	40600	40600	0
58	20240108	175300	134602750	40600	40600	40600	40600	0
59	20240108	175200	134602750	40600	40600	40600	40600	0
60	20240108	175100	134602750	40600	40600	40600	40600	0
61	20240108	175000	134602750	40600	40600	40600	40600	0
62	20240108	174900	134602750	40600	40600	40600	40600	41
63	20240108	174800	134602750	40600	40600	40600	40600	0
64	20240108	174700	134602750	40600	40600	40600	40600	0
65	20240108	174600	134602750	40600	40600	40600	40600	0
66	20240108	174500	134602750	40600	40600	40600	40600	0
67	20240108	174400	134602750	40600	40600	40600	40600	0
68	20240108	174300	134602750	40600	40600	40600	40600	0
69	20240108	174200	134602750	40600	40600	40600	40600	0
70	20240108	174100	134602750	40600	40600	40600	40600	0
71	20240108	174000	134602750	40600	40600	40600	40600	0
72	20240108	173900	134602750	40600	40600	40600	40600	0
73	20240108	173800	134602750	40600	40600	40600	40600	0
74	20240108	173700	134602750	40600	40600	40600	40600	0
75	20240108	173600	134602750	40600	40600	40600	40600	0
76	20240108	173500	134602750	40600	40600	40600	40600	0
77	20240108	173400	134602750	40600	40600	40600	40600	0
78	20240108	173300	134602750	40600	40600	40600	40600	0
79	20240108	173200	134602750	40600	40600	40600	40600	0
80	20240108	173100	134602750	40600	40600	40600	40600	0
81	20240108	173000	134602750	40600	40600	40600	40600	0
82	20240108	172900	134602750	40600	40600	40600	40600	0
83	20240108	172800	134602750	40600	40600	40600	40600	0
84	20240108	172700	134602750	40600	40600	40600	40600	0
85	20240108	172600	134602750	40600	40600	40600	40600	0
86	20240108	172500	134602750	40600	40600	40600	40600	0
87	20240108	172400	134602750	40600	40600	40600	40600	0
88	20240108	172300	134602750	40600	40600	40600	40600	0
89	20240108	172200	134602750	40600	40600	40600	40600	0
90	20240108	172100	134602750	40600	40600	40600	40600	0
91	20240108	172000	134602750	40600	40600	40600	40600	0
92	20240108	171900	134602750	40600	40600	40600	40600	41
93	20240108	171800	134602750	40600	40600	40600	40600	0
94	20240108	171700	134602750	40600	40600	40600	40600	0
95	20240108	171600	134602750	40600	40600	40600	40600	0
96	20240108	171500	134602750	40600	40600	40600	40600	0
97	20240108	171400	134602750	40600	40600	40600	40600	0
98	20240108	171300	134602750	40600	40600	40600	40600	0
99	20240108	171200	134602750	40600	40600	40600	40600	0
100	20240108	171100	134602750	40600	40600	40600	40600	0
101	20240108	171000	134602750	40600	40600	40600	40600	0
102	20240108	170900	134602750	40600	40600	40600	40600	0
103	20240108	170800	134602750	40600	40600	40600	40600	0
104	20240108	170700	134602750	40600	40600	40600	40600	0
105	20240108	170600	134602750	40600	40600	40600	40600	0
106	20240108	170500	134602750	40600	40600	40600	40600	0
107	20240108	170400	134602750	40600	40600	40600	40600	0
108	20240108	170300	134602750	40600	40600	40600	40600	0
109	20240108	170200	134602750	40600	40600	40600	40600	0
110	20240108	170100	134602750	40600	40600	40600	40600	0
111	20240108	170000	134602750	40600	40600	40600	40600	0
112	20240108	165900	134602750	40600	40600	40600	40600	0
113	20240108	165800	134602750	40600	40600	40600	40600	0
114	20240108	165700	134602750	40600	40600	40600	40600	0
115	20240108	165600	134602750	40600	40600	40600	40600	0
116	20240108	165500	134602750	40600	40600	40600	40600	0
117	20240108	165400	134602750	40600	40600	40600	40600	0
118	20240108	165300	134602750	40600	40600	40600	40600	0
119	20240108	165200	134602750	40600	40600	40600	40600	0
120	20240108	165100	134602750	40600	40600	40600	40600	0
121	20240108	165000	134602750	40600	40600	40600	40600	0
122	20240108	164900	134602750	40600	40600	40600	40600	41
123	20240108	164800	134602750	40600	40600	40600	40600	0
124	20240108	164700	134602750	40600	40600	40600	40600	0
125	20240108	164600	134602750	40600	40600	40600	40600	0
126	20240108	164500	134602750	40600	40600	40600	40600	0
127	20240108	164400	134602750	40600	40600	40600	40600	0
128	20240108	164300	134602750	40600	40600	40600	40600	0
129	20240108	164200	134602750	40600	40600	40600	40600	0
130	20240108	164100	134602750	40600	40600	40600	40600	0
131	20240108	164000	134602750	40600	40600	40600	40600	0
132	20240108	163900	134602750	40600	40600	40600	40600	0
133	20240108	163800	134602750	40600	40600	40600	40600	0
134	20240108	163700	134602750	40600	40600	40600	40600	0
135	20240108	163600	134602750	40600	40600	40600	40600	0
136	20240108	163500	134602750	40600	40600	40600	40600	0
137	20240108	163400	134602750	40600	40600	40600	40600	0
138	20240108	163300	134602750	40600	40600	40600	40600	0
139	20240108	163200	134602750	40600	40600	40600	40600	0
140	20240108	163100	134602750	40600	40600	40600	40600	0
141	20240108	163000	134602750	40600	40600	40600	40600	0
142	20240108	162900	134602750	40600	40600	40600	40600	0
143	20240108	162800	134602750	40600	40600	40600	40600	0
144	20240108	162700	134602750	40600	40600	40600	40600	0
145	20240108	162600	134602750	40600	40600	40600	40600	0
146	20240108	162500	134602750	40600	40600	40600	40600	0
147	20240108	162400	134602750	40600	40600	40600	40600	0
148	20240108	162300	134602750	40600	40600	40600	40600	0
149	20240108	162200	134602750	40600	40600	40600	40600	0
150	20240108	162100	134602750	40600	40600	40600	40600	0
151	20240108	162000	134602750	40600	40600	40600	40600	0
152	20240108	161900	134602750	40600	40600	40600	40600	41
153	20240108	161800	134602750	40600	40600	40600	40600	0
154	20240108	161700	134602750	40600	40600	40600	40600	0
155	20240108	161600	134602750	40600	40600	40600	40600	0
156	20240108	161500	134602750	40600	40600	40600	40600	0
157	20240108	161400	134602750	40600	40600	40600	40600	0
158	20240108	161300	134602750	40600	40600	40600	40600	0
159	20240108	161200	134602750	40600	40600	40600	40600	0
160	20240108	161100	134602750	40600	40600	40600	40600	0
161	20240108	161000	134602750	40600	40600	40600	40600	0
162	20240108	160900	134602750	40600	40600	40600	40600	0
163	20240108	160800	134602750	40600	40600	40600	40600	0
164	20240108	160700	134602750	40600	40600	40600	40600	0
165	20240108	160600	134602750	40600	40600	40600	40600	0
166	20240108	160500	134602750	40600	40600	40600	40600	0
167	20240108	160400	134602750	40600	40600	40600	40600	0
168	20240108	160300	134602750	40600	40600	40600	40600	0
169	20240108	160200	134602750	40600	40600	40600	40600	0
170	20240108	160100	134602750	40600	40600	40600	40600	0
171	20240108	160000	134602750	40600	40600	40600	40600	0
172	20240108	155900	134602750	40600	40600	40600	40600	0
173	20240108	155800	134602750	40600	40600	40600	40600	0
174	20240108	155700	134602750	40600	40600	40600	40600	0
175	20240108	155600	134602750	40600	40600	40600	40600	0
176	20240108	155500	134602750	40600	40600	40600	40600	0
177	20240108	155400	134602750	40600	40600	40600	40600	0
178	20240108	155300	134602750	40600	40600	40600	40600	0
179	20240108	155200	134602750	40600	40600	40600	40600	0
180	20240108	155100	134602750	40600	40600	40600	40600	0
181	20240108	155000	134602750	40600	40600	40600	40600	0
182	20240108	154900	134602750	40600	40600	40600	40600	41
183	20240108	154800	134602750	40600	40600	40600	40600	0
184	20240108	154700	134602750	40600	40600	40600	40600	0
185	20240108	154600	134602750	40600	40600	40600	40600	0
186	20240108	154500	134602750	40600	40600	40600	40600	0
187	20240108	154400	134602750	40600	40600	40600	40600	0
188	20240108	154300	134602750	40600	40600	40600	40600	0
189	20240108	154200	134602750	40600	40600	40600	40600	0
190	20240108	154100	134602750	40600	40600	40600	40600	0
191	20240108	154000	134602750	40600	40600	40600	40600	0
192	20240108	153900	134602750	40600	40600	40600	40600	0
193	20240108	153800	134602750	40600	40600	40600	40600	0
194	20240108	153700	134602750	40600	40600	40600	40600	0
195	20240108	153600	134602750	40600	40600	40600	40600	0
196	20240108	153500	134602750	40600	40600	40600	40600	0
197	20240108	153400	134602750	40600	40600	40600	40600	0
198	20240108	153300	134602750	40600	40600	40600	40600	0
199	20240108	153200	134602750	40600	40600	40600	40600	0
200	20240108	153100	134602750	40600	40600	40600	40600	0
201	20240108	153000	134602750	40600	40600	40600	40600	41
202	20240108	152900	132938150	40600	40600	40600	40600	0
203	20240108	152800	132938150	40600	40600	40600	40600	0
204	20240108	152700	132938150	40600	40600	40600	40600	0
205	20240108	152600	132938150	40600	40600	40600	40600	0
206	20240108	152500	132938150	40600	40600	40600	40600	0
207	20240108	152400	132938150	40600	40600	40600	40600	0
208	20240108	152300	132938150	40600	40600	40600	40600	0
209	20240108	152200	132938150	40600	40600	40600	40600	0
210	20240108	152100	132938150	40600	40600	40600	40600	0
211	20240108	152000	132938150	40600	40600	40600	40600	0
212	20240108	151900	132938150	40600	40600	40600	40600	1
213	20240108	151800	132897550	40550	40550	40550	40550	0
214	20240108	151700	132897550	40550	40550	40550	40550	0
215	20240108	151600	132897550	40550	40550	40550	40550	0
216	20240108	151500	132897550	40550	40550	40550	40550	0
217	20240108	151400	132897550	40550	40550	40550	40550	0
218	20240108	151300	132897550	40550	40600	40600	40550	11
219	20240108	151200	132451450	40550	40550	40550	40550	5
220	20240108	151100	132248700	40550	40600	40600	40550	46
221	20240108	151000	130383100	40650	40550	40650	40550	2
222	20240108	150900	130301900	40650	40650	40650	40650	0
223	20240108	150800	130301900	40650	40650	40650	40650	0
224	20240108	150700	130301900	40650	40650	40650	40650	0
225	20240108	150600	130301900	40650	40650	40650	40650	0
226	20240108	150500	130301900	40650	40650	40650	40650	0
227	20240108	150400	130301900	40650	40650	40650	40650	0
228	20240108	150300	130301900	40650	40650	40650	40650	15
229	20240108	150200	129692150	40600	40600	40600	40600	0
230	20240108	150100	129692150	40600	40600	40600	40600	1
231	20240108	150000	129651550	40650	40650	40650	40650	0
232	20240108	145900	129651550	40650	40650	40650	40650	0
233	20240108	145800	129651550	40650	40650	40650	40650	0
234	20240108	145700	129651550	40650	40650	40650	40650	1
235	20240108	145600	129610900	40650	40650	40650	40650	0
236	20240108	145500	129610900	40650	40650	40650	40650	0
237	20240108	145400	129610900	40650	40650	40650	40650	0
238	20240108	145300	129610900	40650	40650	40650	40650	0
239	20240108	145200	129610900	40650	40650	40650	40650	0
240	20240108	145100	129610900	40650	40650	40650	40650	0
241	20240108	145000	129610900	40650	40650	40650	40650	0
242	20240108	144900	129610900	40650	40650	40650	40650	0
243	20240108	144800	129610900	40650	40650	40650	40650	0
244	20240108	144700	129610900	40650	40650	40650	40650	1
245	20240108	144600	129570250	40650	40650	40650	40650	0
246	20240108	144500	129570250	40650	40650	40650	40650	1
247	20240108	144400	129529600	40700	40700	40700	40700	0
248	20240108	144300	129529600	40700	40700	40700	40700	0
249	20240108	144200	129529600	40700	40700	40700	40700	0
250	20240108	144100	129529600	40700	40700	40700	40700	10
251	20240108	144000	129122600	40700	40700	40700	40700	0
252	20240108	143900	129122600	40700	40700	40700	40700	0
253	20240108	143800	129122600	40700	40500	40700	40500	141
254	20240108	143700	123411200	40500	40650	40750	40500	521
255	20240108	143600	102287650	40550	40550	40550	40550	0
256	20240108	143500	102287650	40550	40550	40550	40550	0
257	20240108	143400	102287650	40550	40550	40550	40550	102
258	20240108	143300	98151550	40550	40600	40600	40550	199
259	20240108	143200	90075050	40600	40600	40600	40600	0
260	20240108	143100	90075050	40600	40600	40600	40600	0
261	20240108	143000	90075050	40600	40600	40600	40600	150
262	20240108	142900	83985050	40600	40650	40650	40600	50
263	20240108	142800	81954300	40650	40650	40650	40650	0
264	20240108	142700	81954300	40650	40650	40650	40650	0
265	20240108	142600	81954300	40650	40700	40700	40650	15
266	20240108	142500	81344400	40750	40750	40750	40750	0
267	20240108	142400	81344400	40750	40750	40750	40750	0
268	20240108	142300	81344400	40750	40750	40750	40750	0
269	20240108	142200	81344400	40750	40750	40750	40750	0
270	20240108	142100	81344400	40750	40750	40750	40750	0
271	20240108	142000	81344400	40750	40750	40750	40750	0
272	20240108	141900	81344400	40750	40750	40750	40750	0
273	20240108	141800	81344400	40750	40750	40750	40750	0
274	20240108	141700	81344400	40750	40750	40750	40750	0
275	20240108	141600	81344400	40750	40750	40750	40750	0
276	20240108	141500	81344400	40750	40750	40750	40750	0
277	20240108	141400	81344400	40750	40750	40750	40750	0
278	20240108	141300	81344400	40750	40750	40750	40750	0
279	20240108	141200	81344400	40750	40750	40750	40750	0
280	20240108	141100	81344400	40750	40750	40750	40750	0
281	20240108	141000	81344400	40750	40750	40750	40750	0
282	20240108	140900	81344400	40750	40750	40750	40750	0
283	20240108	140800	81344400	40750	40750	40750	40750	0
284	20240108	140700	81344400	40750	40750	40750	40750	2
285	20240108	140600	81262900	40600	40600	40600	40600	0
286	20240108	140500	81262900	40600	40600	40600	40600	0
287	20240108	140400	81262900	40600	40600	40600	40600	0
288	20240108	140300	81262900	40600	40600	40600	40600	0
289	20240108	140200	81262900	40600	40600	40600	40600	0
290	20240108	140100	81262900	40600	40600	40600	40600	0
291	20240108	140000	81262900	40600	40600	40600	40600	0
292	20240108	135900	81262900	40600	40600	40600	40600	0
293	20240108	135800	81262900	40600	40600	40600	40600	0
294	20240108	135700	81262900	40600	40600	40600	40600	0
295	20240108	135600	81262900	40600	40600	40600	40600	0
296	20240108	135500	81262900	40600	40600	40600	40600	0
297	20240108	135400	81262900	40600	40600	40600	40600	0
298	20240108	135300	81262900	40600	40600	40600	40600	0
299	20240108	135200	81262900	40600	40600	40600	40600	0
300	20240108	135100	81262900	40600	40600	40600	40600	0
301	20240108	135000	81262900	40600	40600	40600	40600	0
302	20240108	134900	81262900	40600	40600	40600	40600	0
303	20240108	134800	81262900	40600	40600	40600	40600	0
304	20240108	134700	81262900	40600	40600	40600	40600	0
305	20240108	134600	81262900	40600	40600	40600	40600	0
306	20240108	134500	81262900	40600	40600	40600	40600	0
307	20240108	134400	81262900	40600	40600	40600	40600	0
308	20240108	134300	81262900	40600	40600	40600	40600	0
309	20240108	134200	81262900	40600	40600	40600	40600	0
310	20240108	134100	81262900	40600	40600	40600	40600	0
311	20240108	134000	81262900	40600	40600	40600	40600	0
312	20240108	133900	81262900	40600	40600	40600	40600	0
313	20240108	133800	81262900	40600	40600	40600	40600	0
314	20240108	133700	81262900	40600	40600	40600	40600	0
315	20240108	133600	81262900	40600	40600	40600	40600	0
316	20240108	133500	81262900	40600	40600	40600	40600	0
317	20240108	133400	81262900	40600	40600	40600	40600	0
318	20240108	133300	81262900	40600	40600	40600	40600	0
319	20240108	133200	81262900	40600	40600	40600	40600	0
320	20240108	133100	81262900	40600	40600	40600	40600	0
321	20240108	133000	81262900	40600	40600	40600	40600	0
322	20240108	132900	81262900	40600	40600	40600	40600	0
323	20240108	132800	81262900	40600	40600	40600	40600	0
324	20240108	132700	81262900	40600	40600	40600	40600	0
325	20240108	132600	81262900	40600	40600	40600	40600	234
326	20240108	132500	71762500	40750	40750	40750	40750	0
327	20240108	132400	71762500	40750	40750	40750	40750	0
328	20240108	132300	71762500	40750	40750	40750	40750	0
329	20240108	132200	71762500	40750	40750	40750	40750	1
330	20240108	132100	71721750	40600	40600	40600	40600	0
331	20240108	132000	71721750	40600	40650	40650	40600	300
332	20240108	131900	59540750	40700	40700	40700	40700	0
333	20240108	131800	59540750	40700	40700	40700	40700	0
334	20240108	131700	59540750	40700	40700	40700	40700	0
335	20240108	131600	59540750	40700	40700	40700	40700	0
336	20240108	131500	59540750	40700	40700	40700	40700	0
337	20240108	131400	59540750	40700	40700	40700	40700	0
338	20240108	131300	59540750	40700	40700	40700	40700	0
339	20240108	131200	59540750	40700	40700	40700	40700	1
340	20240108	131100	59500050	40650	40650	40650	40650	0
341	20240108	131000	59500050	40650	40650	40650	40650	0
342	20240108	130900	59500050	40650	40650	40650	40650	0
343	20240108	130800	59500050	40650	40650	40650	40650	0
344	20240108	130700	59500050	40650	40650	40650	40650	25
345	20240108	130600	58483800	40650	40650	40650	40650	0
346	20240108	130500	58483800	40650	40650	40650	40650	100
347	20240108	130400	54418800	40650	40650	40650	40650	0
348	20240108	130300	54418800	40650	40650	40650	40650	0
349	20240108	130200	54418800	40650	40650	40650	40650	0
350	20240108	130100	54418800	40650	40650	40650	40650	25
351	20240108	130000	53402550	40650	40650	40650	40650	3
352	20240108	125900	53280600	40650	40650	40650	40650	1
353	20240108	125800	53239950	40650	40650	40650	40650	0
354	20240108	125700	53239950	40650	40650	40650	40650	0
355	20240108	125600	53239950	40650	40650	40650	40650	1
356	20240108	125500	53199300	40650	40650	40650	40650	0
357	20240108	125400	53199300	40650	40650	40650	40650	0
358	20240108	125300	53199300	40650	40650	40650	40650	0
359	20240108	125200	53199300	40650	40650	40650	40650	0
360	20240108	125100	53199300	40650	40650	40650	40650	0
361	20240108	125000	53199300	40650	40650	40650	40650	0
362	20240108	124900	53199300	40650	40650	40650	40650	2
363	20240108	124800	53118000	40650	40650	40650	40650	0
364	20240108	124700	53118000	40650	40650	40650	40650	0
365	20240108	124600	53118000	40650	40650	40650	40650	1
366	20240108	124500	53077350	40650	40650	40650	40650	0
367	20240108	124400	53077350	40650	40650	40650	40650	0
368	20240108	124300	53077350	40650	40650	40650	40650	0
369	20240108	124200	53077350	40650	40650	40650	40650	1
370	20240108	124100	53036700	40650	40650	40650	40650	0
371	20240108	124000	53036700	40650	40650	40650	40650	0
372	20240108	123900	53036700	40650	40650	40650	40650	1
373	20240108	123800	52996050	40650	40650	40650	40650	0
374	20240108	123700	52996050	40650	40650	40650	40650	0
375	20240108	123600	52996050	40650	40650	40650	40650	1
376	20240108	123500	52955400	40750	40650	40750	40650	2
377	20240108	123400	52874000	40650	40650	40650	40650	0
378	20240108	123300	52874000	40650	40650	40650	40650	0
379	20240108	123200	52874000	40650	40650	40650	40650	1
380	20240108	123100	52833350	40650	40650	40650	40650	77
381	20240108	123000	49703300	40650	40650	40650	40650	0
382	20240108	122900	49703300	40650	40650	40650	40650	1
383	20240108	122800	49662650	40650	40650	40650	40650	0
384	20240108	122700	49662650	40650	40650	40650	40650	0
385	20240108	122600	49662650	40650	40650	40650	40650	1
386	20240108	122500	49622000	40650	40650	40650	40650	1
387	20240108	122400	49581350	40700	40700	40700	40700	0
388	20240108	122300	49581350	40700	40700	40700	40700	0
389	20240108	122200	49581350	40700	40700	40700	40700	1
390	20240108	122100	49540650	40700	40700	40700	40700	0
391	20240108	122000	49540650	40700	40700	40700	40700	0
392	20240108	121900	49540650	40700	40700	40700	40700	0
393	20240108	121800	49540650	40700	40700	40700	40700	0
394	20240108	121700	49540650	40700	40700	40700	40700	0
395	20240108	121600	49540650	40700	40700	40700	40700	0
396	20240108	121500	49540650	40700	40700	40700	40700	1
397	20240108	121400	49499950	40700	40700	40700	40700	0
398	20240108	121300	49499950	40700	40700	40700	40700	0
399	20240108	121200	49499950	40700	40700	40700	40700	2
400	20240108	121100	49418550	40750	40750	40750	40750	0
401	20240108	121000	49418550	40750	40750	40750	40750	0
402	20240108	120900	49418550	40750	40750	40750	40750	0
403	20240108	120800	49418550	40750	40750	40750	40750	0
404	20240108	120700	49418550	40750	40750	40750	40750	0
405	20240108	120600	49418550	40750	40750	40750	40750	1
406	20240108	120500	49377800	40650	40700	40700	40650	4
407	20240108	120400	49215050	40650	40700	40700	40650	11
408	20240108	120300	48767400	40650	40650	40650	40650	0
409	20240108	120200	48767400	40650	40650	40700	40650	3
410	20240108	120100	48645400	40700	40700	40700	40700	0
411	20240108	120000	48645400	40700	40700	40700	40700	0
412	20240108	115900	48645400	40700	40700	40700	40700	0
413	20240108	115800	48645400	40700	40700	40700	40700	0
414	20240108	115700	48645400	40700	40700	40700	40700	0
415	20240108	115600	48645400	40700	40700	40700	40700	0
416	20240108	115500	48645400	40700	40650	40700	40650	7
417	20240108	115400	48360800	40700	40700	40700	40700	24
418	20240108	115300	47384000	40700	40700	40700	40700	0
419	20240108	115200	47384000	40700	40700	40700	40700	0
420	20240108	115100	47384000	40700	40700	40700	40700	0
421	20240108	115000	47384000	40700	40700	40700	40700	1
422	20240108	114900	47343300	40650	40650	40650	40650	1
423	20240108	114800	47302650	40650	40650	40650	40650	1
424	20240108	114700	47262000	40650	40650	40650	40650	1
425	20240108	114600	47221350	40700	40700	40700	40700	1
426	20240108	114500	47180650	40650	40650	40650	40650	1
427	20240108	114400	47140000	40700	40700	40700	40700	0
428	20240108	114300	47140000	40700	40700	40700	40700	0
429	20240108	114200	47140000	40700	40700	40700	40700	0
430	20240108	114100	47140000	40700	40700	40700	40700	0
431	20240108	114000	47140000	40700	40700	40700	40700	10
432	20240108	113900	46733000	40700	40700	40700	40700	100
433	20240108	113800	42663000	40700	40650	40700	40650	3
434	20240108	113700	42540950	40650	40650	40650	40650	0
435	20240108	113600	42540950	40650	40650	40650	40650	0
436	20240108	113500	42540950	40650	40650	40650	40650	0
437	20240108	113400	42540950	40650	40650	40650	40650	0
438	20240108	113300	42540950	40650	40650	40650	40650	0
439	20240108	113200	42540950	40650	40650	40650	40650	0
440	20240108	113100	42540950	40650	40650	40650	40650	1
441	20240108	113000	42500300	40650	40650	40650	40650	0
442	20240108	112900	42500300	40650	40650	40650	40650	0
443	20240108	112800	42500300	40650	40650	40650	40650	1
444	20240108	112700	42459650	40650	40650	40650	40650	1
445	20240108	112600	42419000	40650	40650	40650	40650	0
446	20240108	112500	42419000	40650	40650	40650	40650	1
447	20240108	112400	42378350	40650	40650	40650	40650	0
448	20240108	112300	42378350	40650	40650	40650	40650	12
449	20240108	112200	41890550	40650	40650	40650	40650	0
450	20240108	112100	41890550	40650	40650	40650	40650	1
451	20240108	112000	41849900	40650	40650	40650	40650	0
452	20240108	111900	41849900	40650	40650	40650	40650	0
453	20240108	111800	41849900	40650	40650	40650	40650	0
454	20240108	111700	41849900	40650	40650	40650	40650	0
455	20240108	111600	41849900	40650	40650	40650	40650	0
456	20240108	111500	41849900	40650	40650	40650	40650	1
457	20240108	111400	41809250	40650	40650	40650	40650	1
458	20240108	111300	41768600	40700	40700	40700	40700	0
459	20240108	111200	41768600	40700	40700	40700	40700	0
460	20240108	111100	41768600	40700	40700	40700	40700	1
461	20240108	111000	41727900	40750	40750	40800	40750	3
462	20240108	110900	41605600	40650	40700	40700	40650	2
463	20240108	110800	41524250	40750	40750	40750	40750	0
464	20240108	110700	41524250	40750	40750	40750	40750	0
465	20240108	110600	41524250	40750	40750	40750	40750	2
466	20240108	110500	41442750	40750	40750	40750	40750	0
467	20240108	110400	41442750	40750	40750	40750	40750	1
468	20240108	110300	41402000	40750	40750	40750	40750	0
469	20240108	110200	41402000	40750	40750	40750	40750	0
470	20240108	110100	41402000	40750	40800	40800	40750	3
471	20240108	110000	41279700	40800	40800	40800	40800	0
472	20240108	105900	41279700	40800	40800	40800	40800	0
473	20240108	105800	41279700	40800	40800	40800	40800	1
474	20240108	105700	41238900	40700	40700	40700	40700	25
475	20240108	105600	40221400	40700	40700	40700	40700	0
476	20240108	105500	40221400	40700	40700	40700	40700	0
477	20240108	105400	40221400	40700	40650	40700	40650	11
478	20240108	105300	39773750	40650	40650	40650	40650	24
479	20240108	105200	38798150	40650	40650	40650	40650	0
480	20240108	105100	38798150	40650	40700	40700	40650	27
481	20240108	105000	37699300	40700	40700	40700	40700	160
482	20240108	104900	31187300	40700	40650	40700	40650	3
483	20240108	104800	31065250	40700	40700	40700	40700	3
484	20240108	104700	30943150	40650	40650	40650	40650	1
485	20240108	104600	30902500	40700	40700	40700	40700	0
486	20240108	104500	30902500	40700	40700	40700	40700	0
487	20240108	104400	30902500	40700	40650	40700	40650	2
488	20240108	104300	30821150	40650	40650	40650	40650	0
489	20240108	104200	30821150	40650	40650	40650	40650	0
490	20240108	104100	30821150	40650	40650	40650	40650	0
491	20240108	104000	30821150	40650	40650	40650	40650	0
492	20240108	103900	30821150	40650	40650	40650	40650	0
493	20240108	103800	30821150	40650	40650	40650	40650	1
494	20240108	103700	30780500	40650	40650	40650	40650	1
495	20240108	103600	30739850	40700	40700	40700	40700	0
496	20240108	103500	30739850	40700	40700	40700	40700	0
497	20240108	103400	30739850	40700	40700	40700	40700	0
498	20240108	103300	30739850	40700	40700	40700	40700	0
499	20240108	103200	30739850	40700	40650	40700	40650	11
500	20240108	103100	30292200	40650	40650	40650	40650	0
501	20240108	103000	30292200	40650	40650	40650	40650	1
502	20240108	102900	30251550	40650	40650	40650	40650	0
503	20240108	102800	30251550	40650	40650	40650	40650	1
504	20240108	102700	30210900	40650	40650	40650	40650	1
505	20240108	102600	30170250	40650	40650	40650	40650	0
506	20240108	102500	30170250	40650	40650	40650	40650	0
507	20240108	102400	30170250	40650	40650	40650	40650	0
508	20240108	102300	30170250	40650	40650	40650	40650	0
509	20240108	102200	30170250	40650	40650	40650	40650	0
510	20240108	102100	30170250	40650	40650	40650	40650	0
511	20240108	102000	30170250	40650	40650	40650	40650	1
512	20240108	101900	30129600	40700	40650	40700	40650	25
513	20240108	101800	29112150	40700	40700	40700	40700	5
514	20240108	101700	28908650	40650	40650	40650	40650	0
515	20240108	101600	28908650	40650	40650	40650	40650	20
516	20240108	101500	28095650	40650	40650	40650	40650	9
517	20240108	101400	27729800	40650	40650	40650	40650	1
518	20240108	101300	27689150	40650	40650	40650	40650	1
519	20240108	101200	27648500	40700	40700	40700	40700	2
520	20240108	101100	27567100	40700	40600	40700	40600	18
521	20240108	101000	26835100	40700	40700	40700	40700	16
522	20240108	100900	26183900	40700	40700	40700	40700	4
523	20240108	100800	26021100	40700	40700	40700	40700	2
524	20240108	100700	25939700	40700	40700	40700	40700	0
525	20240108	100600	25939700	40700	40700	40700	40700	1
526	20240108	100500	25899000	40700	40650	40700	40650	8
527	20240108	100400	25573600	40650	40650	40650	40650	0
528	20240108	100300	25573600	40650	40650	40650	40650	10
529	20240108	100200	25167100	40700	40700	40700	40700	2
530	20240108	100100	25085700	40700	40700	40700	40700	0
531	20240108	100000	25085700	40700	40700	40700	40700	1
532	20240108	095900	25045000	40700	40700	40700	40700	0
533	20240108	095800	25045000	40700	40700	40700	40700	0
534	20240108	095700	25045000	40700	40650	40700	40650	3
535	20240108	095600	24922950	40650	40700	40700	40650	90
536	20240108	095500	21264100	40700	40700	40700	40700	0
537	20240108	095400	21264100	40700	40750	40750	40700	145
538	20240108	095300	15362100	40700	40700	40700	40700	10
539	20240108	095200	14955100	40750	40750	40750	40750	0
540	20240108	095100	14955100	40750	40750	40750	40750	46
541	20240108	095000	13080600	40750	40750	40750	40750	0
542	20240108	094900	13080600	40750	40750	40750	40750	1
543	20240108	094800	13039850	40800	40800	40800	40800	0
544	20240108	094700	13039850	40800	40800	40800	40800	0
545	20240108	094600	13039850	40800	40800	40800	40800	0
546	20240108	094500	13039850	40800	40800	40800	40800	0
547	20240108	094400	13039850	40800	40800	40800	40800	0
548	20240108	094300	13039850	40800	40800	40800	40800	0
549	20240108	094200	13039850	40800	40800	40800	40800	0
550	20240108	094100	13039850	40800	40800	40800	40800	0
551	20240108	094000	13039850	40800	40800	40800	40800	0
552	20240108	093900	13039850	40800	40800	40800	40800	0
553	20240108	093800	13039850	40800	40800	40800	40800	0
554	20240108	093700	13039850	40800	40800	40800	40800	0
555	20240108	093600	13039850	40800	40800	40800	40800	0
556	20240108	093500	13039850	40800	40800	40800	40800	0
557	20240108	093400	13039850	40800	40800	40800	40800	0
558	20240108	093300	13039850	40800	40800	40800	40800	0
559	20240108	093200	13039850	40800	40800	40800	40800	24
560	20240108	093100	12060650	40750	40750	40750	40750	0
561	20240108	093000	12060650	40750	40750	40750	40750	0
562	20240108	092900	12060650	40750	40750	40750	40750	0
563	20240108	092800	12060650	40750	40750	40750	40750	0
564	20240108	092700	12060650	40750	40750	40750	40750	1
565	20240108	092600	12019900	40800	40800	40800	40800	0
566	20240108	092500	12019900	40800	40800	40800	40800	0
567	20240108	092400	12019900	40800	40750	40800	40750	3
568	20240108	092300	11897600	40700	40700	40700	40700	0
569	20240108	092200	11897600	40700	40700	40700	40700	0
570	20240108	092100	11897600	40700	40700	40700	40700	0
571	20240108	092000	11897600	40700	40800	40800	40700	100
572	20240108	091900	7824800	40800	40800	40800	40800	0
573	20240108	091800	7824800	40800	40800	40800	40800	0
574	20240108	091700	7824800	40800	40800	40800	40800	0
575	20240108	091600	7824800	40800	40800	40800	40800	17
576	20240108	091500	7131200	40800	40800	40800	40800	0
577	20240108	091400	7131200	40800	40800	40800	40800	0
578	20240108	091300	7131200	40800	40800	40800	40800	0
579	20240108	091200	7131200	40800	40800	40800	40800	0
580	20240108	091100	7131200	40800	40800	40800	40800	6
581	20240108	091000	6886400	40850	40850	40850	40850	2
582	20240108	090900	6804700	40800	40800	40800	40800	0
583	20240108	090800	6804700	40800	40800	40800	40800	2
584	20240108	090700	6723100	40800	40800	40800	40800	0
585	20240108	090600	6723100	40800	40800	40800	40800	4
586	20240108	090500	6559900	40850	40850	40850	40850	10
587	20240108	090400	6151400	40850	40900	40900	40850	116
588	20240108	090300	1411050	41200	41050	41200	41050	2
589	20240108	090200	1328800	41450	41450	41450	41450	8
590	20240108	090100	997200	41550	41550	41550	41550	0
591	20240108	090000	997200	41550	41550	41550	41550	24