KissMeData/007160/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	184900	278808900	40800	40800	40800	40800	137
3	20240119	184800	278808900	40800	40800	40800	40800	0
4	20240119	184700	278808900	40800	40800	40800	40800	0
5	20240119	184600	278808900	40800	40800	40800	40800	0
6	20240119	184500	278808900	40800	40800	40800	40800	0
7	20240119	184400	278808900	40800	40800	40800	40800	0
8	20240119	184300	278808900	40800	40800	40800	40800	0
9	20240119	184200	278808900	40800	40800	40800	40800	0
10	20240119	184100	278808900	40800	40800	40800	40800	0
11	20240119	184000	278808900	40800	40800	40800	40800	0
12	20240119	183900	278808900	40800	40800	40800	40800	0
13	20240119	183800	278808900	40800	40800	40800	40800	0
14	20240119	183700	278808900	40800	40800	40800	40800	0
15	20240119	183600	278808900	40800	40800	40800	40800	0
16	20240119	183500	278808900	40800	40800	40800	40800	0
17	20240119	183400	278808900	40800	40800	40800	40800	0
18	20240119	183300	278808900	40800	40800	40800	40800	0
19	20240119	183200	278808900	40800	40800	40800	40800	0
20	20240119	183100	278808900	40800	40800	40800	40800	0
21	20240119	183000	278808900	40800	40800	40800	40800	0
22	20240119	182900	278808900	40800	40800	40800	40800	0
23	20240119	182800	278808900	40800	40800	40800	40800	0
24	20240119	182700	278808900	40800	40800	40800	40800	0
25	20240119	182600	278808900	40800	40800	40800	40800	0
26	20240119	182500	278808900	40800	40800	40800	40800	0
27	20240119	182400	278808900	40800	40800	40800	40800	0
28	20240119	182300	278808900	40800	40800	40800	40800	0
29	20240119	182200	278808900	40800	40800	40800	40800	0
30	20240119	182100	278808900	40800	40800	40800	40800	0
31	20240119	182000	278808900	40800	40800	40800	40800	0
32	20240119	181900	278808900	40800	40800	40800	40800	137
33	20240119	181800	278808900	40800	40800	40800	40800	0
34	20240119	181700	278808900	40800	40800	40800	40800	0
35	20240119	181600	278808900	40800	40800	40800	40800	0
36	20240119	181500	278808900	40800	40800	40800	40800	0
37	20240119	181400	278808900	40800	40800	40800	40800	0
38	20240119	181300	278808900	40800	40800	40800	40800	0
39	20240119	181200	278808900	40800	40800	40800	40800	0
40	20240119	181100	278808900	40800	40800	40800	40800	0
41	20240119	181000	278808900	40800	40800	40800	40800	0
42	20240119	180900	278808900	40800	40800	40800	40800	0
43	20240119	180800	278808900	40800	40800	40800	40800	0
44	20240119	180700	278808900	40800	40800	40800	40800	0
45	20240119	180600	278808900	40800	40800	40800	40800	0
46	20240119	180500	278808900	40800	40800	40800	40800	0
47	20240119	180400	278808900	40800	40800	40800	40800	0
48	20240119	180300	278808900	40800	40800	40800	40800	0
49	20240119	180200	278808900	40800	40800	40800	40800	0
50	20240119	180100	278808900	40800	40800	40800	40800	0
51	20240119	180000	278808900	40800	40800	40800	40800	0
52	20240119	175900	278808900	40800	40800	40800	40800	0
53	20240119	175800	278808900	40800	40800	40800	40800	0
54	20240119	175700	278808900	40800	40800	40800	40800	0
55	20240119	175600	278808900	40800	40800	40800	40800	0
56	20240119	175500	278808900	40800	40800	40800	40800	0
57	20240119	175400	278808900	40800	40800	40800	40800	0
58	20240119	175300	278808900	40800	40800	40800	40800	0
59	20240119	175200	278808900	40800	40800	40800	40800	0
60	20240119	175100	278808900	40800	40800	40800	40800	0
61	20240119	175000	278808900	40800	40800	40800	40800	0
62	20240119	174900	278808900	40800	40800	40800	40800	137
63	20240119	174800	278808900	40800	40800	40800	40800	0
64	20240119	174700	278808900	40800	40800	40800	40800	0
65	20240119	174600	278808900	40800	40800	40800	40800	0
66	20240119	174500	278808900	40800	40800	40800	40800	0
67	20240119	174400	278808900	40800	40800	40800	40800	0
68	20240119	174300	278808900	40800	40800	40800	40800	0
69	20240119	174200	278808900	40800	40800	40800	40800	0
70	20240119	174100	278808900	40800	40800	40800	40800	0
71	20240119	174000	278808900	40800	40800	40800	40800	0
72	20240119	173900	278808900	40800	40800	40800	40800	0
73	20240119	173800	278808900	40800	40800	40800	40800	0
74	20240119	173700	278808900	40800	40800	40800	40800	0
75	20240119	173600	278808900	40800	40800	40800	40800	0
76	20240119	173500	278808900	40800	40800	40800	40800	0
77	20240119	173400	278808900	40800	40800	40800	40800	0
78	20240119	173300	278808900	40800	40800	40800	40800	0
79	20240119	173200	278808900	40800	40800	40800	40800	0
80	20240119	173100	278808900	40800	40800	40800	40800	0
81	20240119	173000	278808900	40800	40800	40800	40800	0
82	20240119	172900	278808900	40800	40800	40800	40800	0
83	20240119	172800	278808900	40800	40800	40800	40800	0
84	20240119	172700	278808900	40800	40800	40800	40800	0
85	20240119	172600	278808900	40800	40800	40800	40800	0
86	20240119	172500	278808900	40800	40800	40800	40800	0
87	20240119	172400	278808900	40800	40800	40800	40800	0
88	20240119	172300	278808900	40800	40800	40800	40800	0
89	20240119	172200	278808900	40800	40800	40800	40800	0
90	20240119	172100	278808900	40800	40800	40800	40800	0
91	20240119	172000	278808900	40800	40800	40800	40800	0
92	20240119	171900	278808900	40800	40800	40800	40800	137
93	20240119	171800	278808900	40800	40800	40800	40800	0
94	20240119	171700	278808900	40800	40800	40800	40800	0
95	20240119	171600	278808900	40800	40800	40800	40800	0
96	20240119	171500	278808900	40800	40800	40800	40800	0
97	20240119	171400	278808900	40800	40800	40800	40800	0
98	20240119	171300	278808900	40800	40800	40800	40800	0
99	20240119	171200	278808900	40800	40800	40800	40800	0
100	20240119	171100	278808900	40800	40800	40800	40800	0
101	20240119	171000	278808900	40800	40800	40800	40800	0
102	20240119	170900	278808900	40800	40800	40800	40800	0
103	20240119	170800	278808900	40800	40800	40800	40800	0
104	20240119	170700	278808900	40800	40800	40800	40800	0
105	20240119	170600	278808900	40800	40800	40800	40800	0
106	20240119	170500	278808900	40800	40800	40800	40800	0
107	20240119	170400	278808900	40800	40800	40800	40800	0
108	20240119	170300	278808900	40800	40800	40800	40800	0
109	20240119	170200	278808900	40800	40800	40800	40800	0
110	20240119	170100	278808900	40800	40800	40800	40800	0
111	20240119	170000	278808900	40800	40800	40800	40800	0
112	20240119	165900	278808900	40800	40800	40800	40800	0
113	20240119	165800	278808900	40800	40800	40800	40800	0
114	20240119	165700	278808900	40800	40800	40800	40800	0
115	20240119	165600	278808900	40800	40800	40800	40800	0
116	20240119	165500	278808900	40800	40800	40800	40800	0
117	20240119	165400	278808900	40800	40800	40800	40800	0
118	20240119	165300	278808900	40800	40800	40800	40800	0
119	20240119	165200	278808900	40800	40800	40800	40800	0
120	20240119	165100	278808900	40800	40800	40800	40800	0
121	20240119	165000	278808900	40800	40800	40800	40800	0
122	20240119	164900	278808900	40800	40800	40800	40800	137
123	20240119	164800	278808900	40800	40800	40800	40800	0
124	20240119	164700	278808900	40800	40800	40800	40800	0
125	20240119	164600	278808900	40800	40800	40800	40800	0
126	20240119	164500	278808900	40800	40800	40800	40800	0
127	20240119	164400	278808900	40800	40800	40800	40800	0
128	20240119	164300	278808900	40800	40800	40800	40800	0
129	20240119	164200	278808900	40800	40800	40800	40800	0
130	20240119	164100	278808900	40800	40800	40800	40800	0
131	20240119	164000	278808900	40800	40800	40800	40800	0
132	20240119	163900	278808900	40800	40800	40800	40800	0
133	20240119	163800	278808900	40800	40800	40800	40800	0
134	20240119	163700	278808900	40800	40800	40800	40800	0
135	20240119	163600	278808900	40800	40800	40800	40800	0
136	20240119	163500	278808900	40800	40800	40800	40800	0
137	20240119	163400	278808900	40800	40800	40800	40800	0
138	20240119	163300	278808900	40800	40800	40800	40800	0
139	20240119	163200	278808900	40800	40800	40800	40800	0
140	20240119	163100	278808900	40800	40800	40800	40800	0
141	20240119	163000	278808900	40800	40800	40800	40800	0
142	20240119	162900	278808900	40800	40800	40800	40800	0
143	20240119	162800	278808900	40800	40800	40800	40800	0
144	20240119	162700	278808900	40800	40800	40800	40800	0
145	20240119	162600	278808900	40800	40800	40800	40800	0
146	20240119	162500	278808900	40800	40800	40800	40800	0
147	20240119	162400	278808900	40800	40800	40800	40800	0
148	20240119	162300	278808900	40800	40800	40800	40800	0
149	20240119	162200	278808900	40800	40800	40800	40800	0
150	20240119	162100	278808900	40800	40800	40800	40800	0
151	20240119	162000	278808900	40800	40800	40800	40800	0
152	20240119	161900	278808900	40800	40800	40800	40800	137
153	20240119	161800	278808900	40800	40800	40800	40800	0
154	20240119	161700	278808900	40800	40800	40800	40800	0
155	20240119	161600	278808900	40800	40800	40800	40800	0
156	20240119	161500	278808900	40800	40800	40800	40800	0
157	20240119	161400	278808900	40800	40800	40800	40800	0
158	20240119	161300	278808900	40800	40800	40800	40800	0
159	20240119	161200	278808900	40800	40800	40800	40800	0
160	20240119	161100	278808900	40800	40800	40800	40800	0
161	20240119	161000	278808900	40800	40800	40800	40800	0
162	20240119	160900	278808900	40800	40800	40800	40800	0
163	20240119	160800	278808900	40800	40800	40800	40800	0
164	20240119	160700	278808900	40800	40800	40800	40800	0
165	20240119	160600	278808900	40800	40800	40800	40800	0
166	20240119	160500	278808900	40800	40800	40800	40800	0
167	20240119	160400	278808900	40800	40800	40800	40800	0
168	20240119	160300	278808900	40800	40800	40800	40800	0
169	20240119	160200	278808900	40800	40800	40800	40800	0
170	20240119	160100	278808900	40800	40800	40800	40800	0
171	20240119	160000	278808900	40800	40800	40800	40800	0
172	20240119	155900	278808900	40800	40800	40800	40800	0
173	20240119	155800	278808900	40800	40800	40800	40800	0
174	20240119	155700	278808900	40800	40800	40800	40800	0
175	20240119	155600	278808900	40800	40800	40800	40800	0
176	20240119	155500	278808900	40800	40800	40800	40800	0
177	20240119	155400	278808900	40800	40800	40800	40800	0
178	20240119	155300	278808900	40800	40800	40800	40800	0
179	20240119	155200	278808900	40800	40800	40800	40800	0
180	20240119	155100	278808900	40800	40800	40800	40800	0
181	20240119	155000	278808900	40800	40800	40800	40800	0
182	20240119	154900	278808900	40800	40800	40800	40800	137
183	20240119	154800	278808900	40800	40800	40800	40800	0
184	20240119	154700	278808900	40800	40800	40800	40800	0
185	20240119	154600	278808900	40800	40800	40800	40800	0
186	20240119	154500	278808900	40800	40800	40800	40800	0
187	20240119	154400	278808900	40800	40800	40800	40800	0
188	20240119	154300	278808900	40800	40800	40800	40800	0
189	20240119	154200	278808900	40800	40800	40800	40800	0
190	20240119	154100	278808900	40800	40800	40800	40800	0
191	20240119	154000	278808900	40800	40800	40800	40800	0
192	20240119	153900	278808900	40800	40800	40800	40800	0
193	20240119	153800	278808900	40800	40800	40800	40800	0
194	20240119	153700	278808900	40800	40800	40800	40800	0
195	20240119	153600	278808900	40800	40800	40800	40800	0
196	20240119	153500	278808900	40800	40800	40800	40800	0
197	20240119	153400	278808900	40800	40800	40800	40800	0
198	20240119	153300	278808900	40800	40800	40800	40800	0
199	20240119	153200	278808900	40800	40800	40800	40800	0
200	20240119	153100	278808900	40800	40800	40800	40800	0
201	20240119	153000	278808900	40800	40800	40800	40800	137
202	20240119	152900	273219300	40600	40600	40600	40600	0
203	20240119	152800	273219300	40600	40600	40600	40600	0
204	20240119	152700	273219300	40600	40600	40600	40600	0
205	20240119	152600	273219300	40600	40600	40600	40600	0
206	20240119	152500	273219300	40600	40600	40600	40600	0
207	20240119	152400	273219300	40600	40600	40600	40600	0
208	20240119	152300	273219300	40600	40600	40600	40600	0
209	20240119	152200	273219300	40600	40600	40600	40600	0
210	20240119	152100	273219300	40600	40600	40600	40600	0
211	20240119	152000	273219300	40600	40600	40600	40600	0
212	20240119	151900	273219300	40600	40600	40600	40600	0
213	20240119	151800	273219300	40600	40600	40600	40600	0
214	20240119	151700	273219300	40600	40600	40600	40600	0
215	20240119	151600	273219300	40600	40600	40600	40600	1
216	20240119	151500	273178700	40600	40600	40600	40600	0
217	20240119	151400	273178700	40600	40600	40600	40600	0
218	20240119	151300	273178700	40600	40600	40600	40600	0
219	20240119	151200	273178700	40600	40600	40600	40600	0
220	20240119	151100	273178700	40600	40600	40600	40600	0
221	20240119	151000	273178700	40600	40600	40600	40600	1
222	20240119	150900	273138100	40600	40600	40600	40600	0
223	20240119	150800	273138100	40600	40600	40600	40600	0
224	20240119	150700	273138100	40600	40600	40600	40600	0
225	20240119	150600	273138100	40600	40600	40600	40600	0
226	20240119	150500	273138100	40600	40600	40600	40600	0
227	20240119	150400	273138100	40600	40600	40600	40600	0
228	20240119	150300	273138100	40600	40600	40600	40600	0
229	20240119	150200	273138100	40600	40600	40600	40600	0
230	20240119	150100	273138100	40600	40600	40600	40600	0
231	20240119	150000	273138100	40600	40600	40600	40600	1
232	20240119	145900	273097500	40600	40600	40600	40600	0
233	20240119	145800	273097500	40600	40600	40600	40600	1
234	20240119	145700	273056900	40600	40600	40600	40600	0
235	20240119	145600	273056900	40600	40600	40600	40600	0
236	20240119	145500	273056900	40600	40600	40600	40600	0
237	20240119	145400	273056900	40600	40650	40650	40600	4
238	20240119	145300	272894350	40650	40650	40650	40650	17
239	20240119	145200	272203300	40650	40650	40650	40650	0
240	20240119	145100	272203300	40650	40650	40650	40650	0
241	20240119	145000	272203300	40650	40650	40650	40650	1
242	20240119	144900	272162650	40700	40700	40700	40700	0
243	20240119	144800	272162650	40700	40700	40700	40700	0
244	20240119	144700	272162650	40700	40700	40700	40700	0
245	20240119	144600	272162650	40700	40700	40700	40700	0
246	20240119	144500	272162650	40700	40700	40700	40700	0
247	20240119	144400	272162650	40700	40700	40700	40700	0
248	20240119	144300	272162650	40700	40700	40700	40700	0
249	20240119	144200	272162650	40700	40700	40700	40700	10
250	20240119	144100	271755650	40600	40600	40600	40600	0
251	20240119	144000	271755650	40600	40650	40650	40600	8
252	20240119	143900	271430500	40550	40550	40550	40550	0
253	20240119	143800	271430500	40550	40550	40550	40550	0
254	20240119	143700	271430500	40550	40550	40550	40550	0
255	20240119	143600	271430500	40550	40550	40550	40550	0
256	20240119	143500	271430500	40550	40550	40550	40550	0
257	20240119	143400	271430500	40550	40550	40550	40550	0
258	20240119	143300	271430500	40550	40600	40600	40550	6
259	20240119	143200	271186950	40600	40650	40650	40600	20
260	20240119	143100	270374700	40650	40650	40650	40650	1
261	20240119	143000	270334050	40750	40750	40750	40750	0
262	20240119	142900	270334050	40750	40750	40750	40750	0
263	20240119	142800	270334050	40750	40750	40750	40750	0
264	20240119	142700	270334050	40750	40750	40750	40750	87
265	20240119	142600	266788800	40800	40750	40800	40750	14
266	20240119	142500	266218250	40750	40750	40750	40750	0
267	20240119	142400	266218250	40750	40750	40750	40750	0
268	20240119	142300	266218250	40750	40750	40750	40750	0
269	20240119	142200	266218250	40750	40750	40750	40750	0
270	20240119	142100	266218250	40750	40750	40750	40750	0
271	20240119	142000	266218250	40750	40750	40750	40750	0
272	20240119	141900	266218250	40750	40750	40750	40750	0
273	20240119	141800	266218250	40750	40750	40750	40750	0
274	20240119	141700	266218250	40750	40750	40750	40750	0
275	20240119	141600	266218250	40750	40750	40750	40750	0
276	20240119	141500	266218250	40750	40750	40750	40750	0
277	20240119	141400	266218250	40750	40750	40750	40750	0
278	20240119	141300	266218250	40750	40750	40750	40750	0
279	20240119	141200	266218250	40750	40750	40750	40750	0
280	20240119	141100	266218250	40750	40750	40750	40750	0
281	20240119	141000	266218250	40750	40750	40750	40750	0
282	20240119	140900	266218250	40750	40750	40750	40750	0
283	20240119	140800	266218250	40750	40750	40750	40750	1
284	20240119	140700	266177500	40800	40800	40800	40800	1
285	20240119	140600	266136700	40850	40850	40850	40850	0
286	20240119	140500	266136700	40850	40850	40850	40850	0
287	20240119	140400	266136700	40850	40850	40850	40850	0
288	20240119	140300	266136700	40850	40850	40850	40850	0
289	20240119	140200	266136700	40850	40850	40850	40850	0
290	20240119	140100	266136700	40850	40850	40850	40850	0
291	20240119	140000	266136700	40850	40850	40850	40850	0
292	20240119	135900	266136700	40850	40850	40850	40850	0
293	20240119	135800	266136700	40850	40850	40850	40850	0
294	20240119	135700	266136700	40850	40850	40850	40850	0
295	20240119	135600	266136700	40850	40850	40850	40850	0
296	20240119	135500	266136700	40850	40850	40850	40850	0
297	20240119	135400	266136700	40850	40850	40850	40850	0
298	20240119	135300	266136700	40850	40850	40850	40850	0
299	20240119	135200	266136700	40850	40800	40850	40800	11
300	20240119	135100	265687850	40800	40650	40800	40650	169
301	20240119	135000	258801000	40700	40650	40750	40650	99
302	20240119	134900	254766900	40950	40900	41100	40600	204
303	20240119	134800	246423550	41150	40950	41200	40750	160
304	20240119	134700	239866850	40950	40900	40950	40900	100
305	20240119	134600	235774350	40900	40900	40900	40900	6
306	20240119	134500	235528950	40850	40750	40850	40750	528
307	20240119	134400	213991100	40750	40700	40750	40700	171
308	20240119	134300	207031250	40700	40650	40700	40650	81
309	20240119	134200	203735800	40650	40650	40650	40650	1
310	20240119	134100	203695150	40700	40700	40700	40700	0
311	20240119	134000	203695150	40700	40600	40700	40600	68
312	20240119	133900	200934250	40700	40600	40700	40450	215
313	20240119	133800	192212000	40600	40600	40600	40600	7
314	20240119	133700	191927800	40600	40550	40600	40550	144
315	20240119	133600	186086600	40550	40500	40550	40500	172
316	20240119	133500	179117500	40500	40400	40500	40400	172
317	20240119	133400	172156050	40350	40350	40350	40350	36
318	20240119	133300	170703450	40350	40350	40350	40350	0
319	20240119	133200	170703450	40350	40350	40350	40350	0
320	20240119	133100	170703450	40350	40350	40350	40350	0
321	20240119	133000	170703450	40350	40350	40350	40350	0
322	20240119	132900	170703450	40350	40350	40350	40350	0
323	20240119	132800	170703450	40350	40350	40350	40350	0
324	20240119	132700	170703450	40350	40350	40350	40350	1
325	20240119	132600	170663100	40300	40300	40300	40300	0
326	20240119	132500	170663100	40300	40300	40300	40300	0
327	20240119	132400	170663100	40300	40300	40300	40300	0
328	20240119	132300	170663100	40300	40300	40300	40300	0
329	20240119	132200	170663100	40300	40250	40300	40250	107
330	20240119	132100	166352200	40250	40250	40250	40250	0
331	20240119	132000	166352200	40250	40250	40250	40250	0
332	20240119	131900	166352200	40250	40250	40250	40250	0
333	20240119	131800	166352200	40250	40250	40250	40250	0
334	20240119	131700	166352200	40250	40250	40250	40250	0
335	20240119	131600	166352200	40250	40250	40250	40250	0
336	20240119	131500	166352200	40250	40250	40250	40250	0
337	20240119	131400	166352200	40250	40250	40250	40250	0
338	20240119	131300	166352200	40250	40250	40250	40250	0
339	20240119	131200	166352200	40250	40250	40250	40250	0
340	20240119	131100	166352200	40250	40250	40250	40250	0
341	20240119	131000	166352200	40250	40250	40250	40250	0
342	20240119	130900	166352200	40250	40250	40250	40250	0
343	20240119	130800	166352200	40250	40250	40250	40250	0
344	20240119	130700	166352200	40250	40250	40250	40250	0
345	20240119	130600	166352200	40250	40250	40250	40250	0
346	20240119	130500	166352200	40250	40250	40250	40250	0
347	20240119	130400	166352200	40250	40250	40250	40250	0
348	20240119	130300	166352200	40250	40250	40250	40250	0
349	20240119	130200	166352200	40250	40250	40250	40250	0
350	20240119	130100	166352200	40250	40250	40250	40250	0
351	20240119	130000	166352200	40250	40250	40250	40250	0
352	20240119	125900	166352200	40250	40250	40250	40250	0
353	20240119	125800	166352200	40250	40250	40250	40250	0
354	20240119	125700	166352200	40250	40250	40250	40250	0
355	20240119	125600	166352200	40250	40250	40250	40250	0
356	20240119	125500	166352200	40250	40250	40250	40250	0
357	20240119	125400	166352200	40250	40250	40250	40250	0
358	20240119	125300	166352200	40250	40250	40250	40250	0
359	20240119	125200	166352200	40250	40250	40250	40250	0
360	20240119	125100	166352200	40250	40250	40250	40250	0
361	20240119	125000	166352200	40250	40250	40250	40250	0
362	20240119	124900	166352200	40250	40250	40250	40250	0
363	20240119	124800	166352200	40250	40250	40250	40250	11
364	20240119	124700	165909450	40250	40250	40250	40250	0
365	20240119	124600	165909450	40250	40250	40250	40250	0
366	20240119	124500	165909450	40250	40250	40250	40250	0
367	20240119	124400	165909450	40250	40250	40250	40250	0
368	20240119	124300	165909450	40250	40250	40250	40250	0
369	20240119	124200	165909450	40250	40250	40250	40250	0
370	20240119	124100	165909450	40250	40250	40250	40250	0
371	20240119	124000	165909450	40250	40250	40250	40250	0
372	20240119	123900	165909450	40250	40250	40250	40250	0
373	20240119	123800	165909450	40250	40250	40250	40250	0
374	20240119	123700	165909450	40250	40250	40250	40250	0
375	20240119	123600	165909450	40250	40250	40250	40250	0
376	20240119	123500	165909450	40250	40250	40250	40250	0
377	20240119	123400	165909450	40250	40250	40250	40250	0
378	20240119	123300	165909450	40250	40250	40250	40250	0
379	20240119	123200	165909450	40250	40250	40250	40250	0
380	20240119	123100	165909450	40250	40250	40250	40250	0
381	20240119	123000	165909450	40250	40250	40250	40250	0
382	20240119	122900	165909450	40250	40250	40250	40250	0
383	20240119	122800	165909450	40250	40250	40250	40250	0
384	20240119	122700	165909450	40250	40250	40250	40250	22
385	20240119	122600	165023950	40250	40250	40250	40250	0
386	20240119	122500	165023950	40250	40250	40250	40250	0
387	20240119	122400	165023950	40250	40250	40250	40250	1
388	20240119	122300	164983700	40250	40250	40250	40250	0
389	20240119	122200	164983700	40250	40250	40250	40250	0
390	20240119	122100	164983700	40250	40250	40250	40250	0
391	20240119	122000	164983700	40250	40250	40250	40250	0
392	20240119	121900	164983700	40250	40250	40250	40250	0
393	20240119	121800	164983700	40250	40250	40250	40250	0
394	20240119	121700	164983700	40250	40250	40250	40250	0
395	20240119	121600	164983700	40250	40250	40250	40250	0
396	20240119	121500	164983700	40250	40250	40250	40250	0
397	20240119	121400	164983700	40250	40250	40250	40250	0
398	20240119	121300	164983700	40250	40200	40250	40200	2
399	20240119	121200	164903250	40200	40200	40200	40200	0
400	20240119	121100	164903250	40200	40200	40200	40200	0
401	20240119	121000	164903250	40200	40200	40200	40200	0
402	20240119	120900	164903250	40200	40200	40200	40200	0
403	20240119	120800	164903250	40200	40200	40200	40200	0
404	20240119	120700	164903250	40200	40200	40200	40200	0
405	20240119	120600	164903250	40200	40200	40200	40200	0
406	20240119	120500	164903250	40200	40200	40200	40200	0
407	20240119	120400	164903250	40200	40200	40200	40200	0
408	20240119	120300	164903250	40200	40200	40200	40200	0
409	20240119	120200	164903250	40200	40200	40200	40200	0
410	20240119	120100	164903250	40200	40200	40200	40200	0
411	20240119	120000	164903250	40200	40200	40200	40200	0
412	20240119	115900	164903250	40200	40200	40200	40200	0
413	20240119	115800	164903250	40200	40200	40200	40200	0
414	20240119	115700	164903250	40200	40200	40200	40200	0
415	20240119	115600	164903250	40200	40200	40200	40200	0
416	20240119	115500	164903250	40200	40200	40200	40200	1
417	20240119	115400	164863050	40300	40300	40300	40300	0
418	20240119	115300	164863050	40300	40300	40300	40300	0
419	20240119	115200	164863050	40300	40300	40300	40300	0
420	20240119	115100	164863050	40300	40300	40300	40300	0
421	20240119	115000	164863050	40300	40300	40300	40300	0
422	20240119	114900	164863050	40300	40300	40300	40300	0
423	20240119	114800	164863050	40300	40300	40300	40300	0
424	20240119	114700	164863050	40300	40300	40300	40300	0
425	20240119	114600	164863050	40300	40300	40300	40300	0
426	20240119	114500	164863050	40300	40300	40300	40300	0
427	20240119	114400	164863050	40300	40300	40300	40300	0
428	20240119	114300	164863050	40300	40300	40300	40300	0
429	20240119	114200	164863050	40300	40300	40300	40300	0
430	20240119	114100	164863050	40300	40300	40300	40300	10
431	20240119	114000	164460050	40350	40350	40350	40350	0
432	20240119	113900	164460050	40350	40350	40350	40350	0
433	20240119	113800	164460050	40350	40350	40350	40350	0
434	20240119	113700	164460050	40350	40250	40350	40250	502
435	20240119	113600	144254450	40250	40250	40250	40250	0
436	20240119	113500	144254450	40250	40250	40250	40250	0
437	20240119	113400	144254450	40250	40250	40250	40250	0
438	20240119	113300	144254450	40250	40250	40250	40250	0
439	20240119	113200	144254450	40250	40250	40250	40250	0
440	20240119	113100	144254450	40250	40250	40250	40250	0
441	20240119	113000	144254450	40250	40250	40250	40250	0
442	20240119	112900	144254450	40250	40250	40250	40250	2
443	20240119	112800	144173950	40250	40250	40250	40250	0
444	20240119	112700	144173950	40250	40250	40250	40250	0
445	20240119	112600	144173950	40250	40250	40250	40250	0
446	20240119	112500	144173950	40250	40250	40250	40250	0
447	20240119	112400	144173950	40250	40250	40250	40250	0
448	20240119	112300	144173950	40250	40250	40250	40250	0
449	20240119	112200	144173950	40250	40250	40250	40250	0
450	20240119	112100	144173950	40250	40250	40250	40250	0
451	20240119	112000	144173950	40250	40250	40250	40250	0
452	20240119	111900	144173950	40250	40250	40250	40250	16
453	20240119	111800	143529950	40400	40400	40400	40400	0
454	20240119	111700	143529950	40400	40300	40400	40200	46
455	20240119	111600	141680350	40250	40250	40250	40250	0
456	20240119	111500	141680350	40250	40250	40250	40250	0
457	20240119	111400	141680350	40250	40250	40250	40250	3
458	20240119	111300	141559600	40250	40250	40250	40250	100
459	20240119	111200	137534600	40200	40300	40300	40200	1163
460	20240119	111100	90757250	40300	40300	40300	40300	0
461	20240119	111000	90757250	40300	40300	40300	40300	0
462	20240119	110900	90757250	40300	40300	40300	40300	0
463	20240119	110800	90757250	40300	40300	40300	40300	0
464	20240119	110700	90757250	40300	40300	40300	40300	0
465	20240119	110600	90757250	40300	40300	40300	40300	0
466	20240119	110500	90757250	40300	40300	40300	40300	0
467	20240119	110400	90757250	40300	40300	40300	40300	0
468	20240119	110300	90757250	40300	40300	40300	40300	500
469	20240119	110200	70607250	40350	40350	40350	40350	500
470	20240119	110100	50432250	40450	40450	40450	40450	0
471	20240119	110000	50432250	40450	40450	40450	40450	0
472	20240119	105900	50432250	40450	40450	40450	40450	0
473	20240119	105800	50432250	40450	40450	40450	40450	0
474	20240119	105700	50432250	40450	40450	40450	40450	0
475	20240119	105600	50432250	40450	40450	40450	40450	0
476	20240119	105500	50432250	40450	40450	40450	40450	0
477	20240119	105400	50432250	40450	40450	40450	40450	0
478	20240119	105300	50432250	40450	40450	40450	40450	0
479	20240119	105200	50432250	40450	40450	40450	40450	0
480	20240119	105100	50432250	40450	40450	40450	40450	10
481	20240119	105000	50027750	40450	40450	40450	40450	21
482	20240119	104900	49178300	40400	40400	40400	40400	36
483	20240119	104800	47723900	40400	40400	40400	40400	30
484	20240119	104700	46511900	40500	40500	40500	40500	0
485	20240119	104600	46511900	40500	40500	40500	40500	0
486	20240119	104500	46511900	40500	40500	40500	40500	0
487	20240119	104400	46511900	40500	40500	40500	40500	0
488	20240119	104300	46511900	40500	40500	40500	40500	0
489	20240119	104200	46511900	40500	40500	40500	40500	1
490	20240119	104100	46471400	40450	40450	40450	40450	0
491	20240119	104000	46471400	40450	40450	40450	40450	47
492	20240119	103900	44570250	40450	40450	40450	40450	0
493	20240119	103800	44570250	40450	40450	40450	40450	0
494	20240119	103700	44570250	40450	40450	40450	40450	0
495	20240119	103600	44570250	40450	40450	40450	40450	5
496	20240119	103500	44368000	40450	40450	40450	40450	0
497	20240119	103400	44368000	40450	40450	40450	40450	0
498	20240119	103300	44368000	40450	40450	40450	40450	0
499	20240119	103200	44368000	40450	40450	40450	40450	0
500	20240119	103100	44368000	40450	40350	40450	40350	2
501	20240119	103000	44287200	40350	40350	40350	40350	0
502	20240119	102900	44287200	40350	40350	40350	40350	0
503	20240119	102800	44287200	40350	40350	40350	40350	1
504	20240119	102700	44246850	40450	40450	40450	40450	0
505	20240119	102600	44246850	40450	40450	40450	40450	0
506	20240119	102500	44246850	40450	40450	40450	40450	1
507	20240119	102400	44206400	40400	40400	40400	40400	0
508	20240119	102300	44206400	40400	40400	40400	40400	0
509	20240119	102200	44206400	40400	40400	40400	40400	35
510	20240119	102100	42792400	40400	40400	40400	40400	6
511	20240119	102000	42550000	40450	40400	40450	40400	16
512	20240119	101900	41903550	40450	40450	40450	40450	0
513	20240119	101800	41903550	40450	40450	40450	40450	0
514	20240119	101700	41903550	40450	40450	40450	40450	0
515	20240119	101600	41903550	40450	40450	40450	40450	0
516	20240119	101500	41903550	40450	40450	40450	40450	0
517	20240119	101400	41903550	40450	40450	40450	40450	1
518	20240119	101300	41863100	40400	40400	40400	40400	0
519	20240119	101200	41863100	40400	40400	40400	40400	35
520	20240119	101100	40449100	40400	40400	40400	40400	46
521	20240119	101000	38590700	40450	40400	40450	40400	10
522	20240119	100900	38186650	40350	40350	40350	40350	0
523	20240119	100800	38186650	40350	40350	40350	40350	0
524	20240119	100700	38186650	40350	40350	40350	40350	0
525	20240119	100600	38186650	40350	40350	40350	40350	20
526	20240119	100500	37379650	40200	40200	40200	40200	0
527	20240119	100400	37379650	40200	40200	40200	40200	0
528	20240119	100300	37379650	40200	40200	40200	40200	0
529	20240119	100200	37379650	40200	40200	40200	40200	0
530	20240119	100100	37379650	40200	40200	40200	40200	0
531	20240119	100000	37379650	40200	40200	40300	40200	42
532	20240119	095900	35691150	40300	40300	40300	40300	0
533	20240119	095800	35691150	40300	40300	40300	40300	0
534	20240119	095700	35691150	40300	40300	40300	40300	0
535	20240119	095600	35691150	40300	40300	40300	40300	81
536	20240119	095500	32426850	40400	40400	40400	40400	0
537	20240119	095400	32426850	40400	40400	40400	40400	0
538	20240119	095300	32426850	40400	40400	40400	40400	1
539	20240119	095200	32386450	40300	40300	40300	40300	9
540	20240119	095100	32023750	40400	40400	40400	40400	0
541	20240119	095000	32023750	40400	40400	40400	40400	1
542	20240119	094900	31983350	40350	40350	40350	40350	0
543	20240119	094800	31983350	40350	40350	40350	40350	0
544	20240119	094700	31983350	40350	40350	40350	40350	0
545	20240119	094600	31983350	40350	40350	40350	40350	0
546	20240119	094500	31983350	40350	40350	40350	40350	0
547	20240119	094400	31983350	40350	40350	40350	40350	0
548	20240119	094300	31983350	40350	40350	40350	40350	0
549	20240119	094200	31983350	40350	40350	40350	40350	0
550	20240119	094100	31983350	40350	40350	40350	40350	2
551	20240119	094000	31902650	40350	40350	40350	40350	0
552	20240119	093900	31902650	40350	40350	40350	40350	1
553	20240119	093800	31862300	40350	40350	40350	40350	0
554	20240119	093700	31862300	40350	40350	40350	40350	1
555	20240119	093600	31821950	40450	40450	40450	40450	0
556	20240119	093500	31821950	40450	40350	40450	40300	19
557	20240119	093400	31055250	40350	40350	40350	40350	1
558	20240119	093300	31014900	40300	40300	40300	40300	20
559	20240119	093200	30208900	40350	40300	40350	40300	2
560	20240119	093100	30128250	40300	40300	40300	40300	0
561	20240119	093000	30128250	40300	40300	40300	40300	55
562	20240119	092900	27911750	40300	40300	40300	40300	0
563	20240119	092800	27911750	40300	40300	40300	40300	0
564	20240119	092700	27911750	40300	40300	40300	40300	0
565	20240119	092600	27911750	40300	40300	40300	40300	0
566	20240119	092500	27911750	40300	40300	40300	40300	0
567	20240119	092400	27911750	40300	40300	40300	40300	0
568	20240119	092300	27911750	40300	40300	40300	40300	1
569	20240119	092200	27871450	40150	40150	40150	40150	0
570	20240119	092100	27871450	40150	40150	40150	40150	0
571	20240119	092000	27871450	40150	40200	40200	40150	51
572	20240119	091900	25823550	40200	40200	40200	40200	0
573	20240119	091800	25823550	40200	40200	40200	40200	5
574	20240119	091700	25622550	40200	40200	40200	40200	0
575	20240119	091600	25622550	40200	40300	40300	40200	32
576	20240119	091500	24335450	40300	40300	40300	40300	4
577	20240119	091400	24174250	40350	40300	40400	40300	4
578	20240119	091300	24012900	40300	40300	40300	40300	1
579	20240119	091200	23972600	40500	40300	40500	40300	6
580	20240119	091100	23730600	40350	40350	40350	40350	1
581	20240119	091000	23690250	40400	40400	40400	40400	0
582	20240119	090900	23690250	40400	40450	40450	40400	2
583	20240119	090800	23609400	40500	40500	40500	40500	0
584	20240119	090700	23609400	40500	40450	40500	40450	577
585	20240119	090600	241000	40200	40200	40200	40200	0
586	20240119	090500	241000	40200	40200	40200	40200	4
587	20240119	090400	80200	40100	40100	40100	40100	0
588	20240119	090300	80200	40100	40100	40100	40100	0
589	20240119	090200	80200	40100	40100	40100	40100	0
590	20240119	090100	80200	40100	40100	40100	40100	0
591	20240119	090000	80200	40100	40100	40100	40100	2