KissMeData/007160/min/candle-20240103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240103	184900	101617150	41300	41300	41300	41300	70
3	20240103	184800	101617150	41300	41300	41300	41300	0
4	20240103	184700	101617150	41300	41300	41300	41300	0
5	20240103	184600	101617150	41300	41300	41300	41300	0
6	20240103	184500	101617150	41300	41300	41300	41300	0
7	20240103	184400	101617150	41300	41300	41300	41300	0
8	20240103	184300	101617150	41300	41300	41300	41300	0
9	20240103	184200	101617150	41300	41300	41300	41300	0
10	20240103	184100	101617150	41300	41300	41300	41300	0
11	20240103	184000	101617150	41300	41300	41300	41300	0
12	20240103	183900	101617150	41300	41300	41300	41300	0
13	20240103	183800	101617150	41300	41300	41300	41300	0
14	20240103	183700	101617150	41300	41300	41300	41300	0
15	20240103	183600	101617150	41300	41300	41300	41300	0
16	20240103	183500	101617150	41300	41300	41300	41300	0
17	20240103	183400	101617150	41300	41300	41300	41300	0
18	20240103	183300	101617150	41300	41300	41300	41300	0
19	20240103	183200	101617150	41300	41300	41300	41300	0
20	20240103	183100	101617150	41300	41300	41300	41300	0
21	20240103	183000	101617150	41300	41300	41300	41300	0
22	20240103	182900	101617150	41300	41300	41300	41300	0
23	20240103	182800	101617150	41300	41300	41300	41300	0
24	20240103	182700	101617150	41300	41300	41300	41300	0
25	20240103	182600	101617150	41300	41300	41300	41300	0
26	20240103	182500	101617150	41300	41300	41300	41300	0
27	20240103	182400	101617150	41300	41300	41300	41300	0
28	20240103	182300	101617150	41300	41300	41300	41300	0
29	20240103	182200	101617150	41300	41300	41300	41300	0
30	20240103	182100	101617150	41300	41300	41300	41300	0
31	20240103	182000	101617150	41300	41300	41300	41300	0
32	20240103	181900	101617150	41300	41300	41300	41300	70
33	20240103	181800	101617150	41300	41300	41300	41300	0
34	20240103	181700	101617150	41300	41300	41300	41300	0
35	20240103	181600	101617150	41300	41300	41300	41300	0
36	20240103	181500	101617150	41300	41300	41300	41300	0
37	20240103	181400	101617150	41300	41300	41300	41300	0
38	20240103	181300	101617150	41300	41300	41300	41300	0
39	20240103	181200	101617150	41300	41300	41300	41300	0
40	20240103	181100	101617150	41300	41300	41300	41300	0
41	20240103	181000	101617150	41300	41300	41300	41300	0
42	20240103	180900	101617150	41300	41300	41300	41300	0
43	20240103	180800	101617150	41300	41300	41300	41300	0
44	20240103	180700	101617150	41300	41300	41300	41300	0
45	20240103	180600	101617150	41300	41300	41300	41300	0
46	20240103	180500	101617150	41300	41300	41300	41300	0
47	20240103	180400	101617150	41300	41300	41300	41300	0
48	20240103	180300	101617150	41300	41300	41300	41300	0
49	20240103	180200	101617150	41300	41300	41300	41300	0
50	20240103	180100	101617150	41300	41300	41300	41300	0
51	20240103	180000	101617150	41300	41300	41300	41300	0
52	20240103	175900	101617150	41300	41300	41300	41300	0
53	20240103	175800	101617150	41300	41300	41300	41300	0
54	20240103	175700	101617150	41300	41300	41300	41300	0
55	20240103	175600	101617150	41300	41300	41300	41300	0
56	20240103	175500	101617150	41300	41300	41300	41300	0
57	20240103	175400	101617150	41300	41300	41300	41300	0
58	20240103	175300	101617150	41300	41300	41300	41300	0
59	20240103	175200	101617150	41300	41300	41300	41300	0
60	20240103	175100	101617150	41300	41300	41300	41300	0
61	20240103	175000	101617150	41300	41300	41300	41300	0
62	20240103	174900	101617150	41300	41300	41300	41300	70
63	20240103	174800	101617150	41300	41300	41300	41300	0
64	20240103	174700	101617150	41300	41300	41300	41300	0
65	20240103	174600	101617150	41300	41300	41300	41300	0
66	20240103	174500	101617150	41300	41300	41300	41300	0
67	20240103	174400	101617150	41300	41300	41300	41300	0
68	20240103	174300	101617150	41300	41300	41300	41300	0
69	20240103	174200	101617150	41300	41300	41300	41300	0
70	20240103	174100	101617150	41300	41300	41300	41300	0
71	20240103	174000	101617150	41300	41300	41300	41300	0
72	20240103	173900	101617150	41300	41300	41300	41300	0
73	20240103	173800	101617150	41300	41300	41300	41300	0
74	20240103	173700	101617150	41300	41300	41300	41300	0
75	20240103	173600	101617150	41300	41300	41300	41300	0
76	20240103	173500	101617150	41300	41300	41300	41300	0
77	20240103	173400	101617150	41300	41300	41300	41300	0
78	20240103	173300	101617150	41300	41300	41300	41300	0
79	20240103	173200	101617150	41300	41300	41300	41300	0
80	20240103	173100	101617150	41300	41300	41300	41300	0
81	20240103	173000	101617150	41300	41300	41300	41300	0
82	20240103	172900	101617150	41300	41300	41300	41300	0
83	20240103	172800	101617150	41300	41300	41300	41300	0
84	20240103	172700	101617150	41300	41300	41300	41300	0
85	20240103	172600	101617150	41300	41300	41300	41300	0
86	20240103	172500	101617150	41300	41300	41300	41300	0
87	20240103	172400	101617150	41300	41300	41300	41300	0
88	20240103	172300	101617150	41300	41300	41300	41300	0
89	20240103	172200	101617150	41300	41300	41300	41300	0
90	20240103	172100	101617150	41300	41300	41300	41300	0
91	20240103	172000	101617150	41300	41300	41300	41300	0
92	20240103	171900	101617150	41300	41300	41300	41300	70
93	20240103	171800	101617150	41300	41300	41300	41300	0
94	20240103	171700	101617150	41300	41300	41300	41300	0
95	20240103	171600	101617150	41300	41300	41300	41300	0
96	20240103	171500	101617150	41300	41300	41300	41300	0
97	20240103	171400	101617150	41300	41300	41300	41300	0
98	20240103	171300	101617150	41300	41300	41300	41300	0
99	20240103	171200	101617150	41300	41300	41300	41300	0
100	20240103	171100	101617150	41300	41300	41300	41300	0
101	20240103	171000	101617150	41300	41300	41300	41300	0
102	20240103	170900	101617150	41300	41300	41300	41300	0
103	20240103	170800	101617150	41300	41300	41300	41300	0
104	20240103	170700	101617150	41300	41300	41300	41300	0
105	20240103	170600	101617150	41300	41300	41300	41300	0
106	20240103	170500	101617150	41300	41300	41300	41300	0
107	20240103	170400	101617150	41300	41300	41300	41300	0
108	20240103	170300	101617150	41300	41300	41300	41300	0
109	20240103	170200	101617150	41300	41300	41300	41300	0
110	20240103	170100	101617150	41300	41300	41300	41300	0
111	20240103	170000	101617150	41300	41300	41300	41300	0
112	20240103	165900	101617150	41300	41300	41300	41300	0
113	20240103	165800	101617150	41300	41300	41300	41300	0
114	20240103	165700	101617150	41300	41300	41300	41300	0
115	20240103	165600	101617150	41300	41300	41300	41300	0
116	20240103	165500	101617150	41300	41300	41300	41300	0
117	20240103	165400	101617150	41300	41300	41300	41300	0
118	20240103	165300	101617150	41300	41300	41300	41300	0
119	20240103	165200	101617150	41300	41300	41300	41300	0
120	20240103	165100	101617150	41300	41300	41300	41300	0
121	20240103	165000	101617150	41300	41300	41300	41300	0
122	20240103	164900	101617150	41300	41300	41300	41300	70
123	20240103	164800	101617150	41300	41300	41300	41300	0
124	20240103	164700	101617150	41300	41300	41300	41300	0
125	20240103	164600	101617150	41300	41300	41300	41300	0
126	20240103	164500	101617150	41300	41300	41300	41300	0
127	20240103	164400	101617150	41300	41300	41300	41300	0
128	20240103	164300	101617150	41300	41300	41300	41300	0
129	20240103	164200	101617150	41300	41300	41300	41300	0
130	20240103	164100	101617150	41300	41300	41300	41300	0
131	20240103	164000	101617150	41300	41300	41300	41300	0
132	20240103	163900	101617150	41300	41300	41300	41300	0
133	20240103	163800	101617150	41300	41300	41300	41300	0
134	20240103	163700	101617150	41300	41300	41300	41300	0
135	20240103	163600	101617150	41300	41300	41300	41300	0
136	20240103	163500	101617150	41300	41300	41300	41300	0
137	20240103	163400	101617150	41300	41300	41300	41300	0
138	20240103	163300	101617150	41300	41300	41300	41300	0
139	20240103	163200	101617150	41300	41300	41300	41300	0
140	20240103	163100	101617150	41300	41300	41300	41300	0
141	20240103	163000	101617150	41300	41300	41300	41300	0
142	20240103	162900	101617150	41300	41300	41300	41300	0
143	20240103	162800	101617150	41300	41300	41300	41300	0
144	20240103	162700	101617150	41300	41300	41300	41300	0
145	20240103	162600	101617150	41300	41300	41300	41300	0
146	20240103	162500	101617150	41300	41300	41300	41300	0
147	20240103	162400	101617150	41300	41300	41300	41300	0
148	20240103	162300	101617150	41300	41300	41300	41300	0
149	20240103	162200	101617150	41300	41300	41300	41300	0
150	20240103	162100	101617150	41300	41300	41300	41300	0
151	20240103	162000	101617150	41300	41300	41300	41300	0
152	20240103	161900	101617150	41300	41300	41300	41300	70
153	20240103	161800	101617150	41300	41300	41300	41300	0
154	20240103	161700	101617150	41300	41300	41300	41300	0
155	20240103	161600	101617150	41300	41300	41300	41300	0
156	20240103	161500	101617150	41300	41300	41300	41300	0
157	20240103	161400	101617150	41300	41300	41300	41300	0
158	20240103	161300	101617150	41300	41300	41300	41300	0
159	20240103	161200	101617150	41300	41300	41300	41300	0
160	20240103	161100	101617150	41300	41300	41300	41300	0
161	20240103	161000	101617150	41300	41300	41300	41300	0
162	20240103	160900	101617150	41300	41300	41300	41300	0
163	20240103	160800	101617150	41300	41300	41300	41300	0
164	20240103	160700	101617150	41300	41300	41300	41300	0
165	20240103	160600	101617150	41300	41300	41300	41300	0
166	20240103	160500	101617150	41300	41300	41300	41300	0
167	20240103	160400	101617150	41300	41300	41300	41300	0
168	20240103	160300	101617150	41300	41300	41300	41300	0
169	20240103	160200	101617150	41300	41300	41300	41300	0
170	20240103	160100	101617150	41300	41300	41300	41300	0
171	20240103	160000	101617150	41300	41300	41300	41300	0
172	20240103	155900	101617150	41300	41300	41300	41300	0
173	20240103	155800	101617150	41300	41300	41300	41300	0
174	20240103	155700	101617150	41300	41300	41300	41300	0
175	20240103	155600	101617150	41300	41300	41300	41300	0
176	20240103	155500	101617150	41300	41300	41300	41300	0
177	20240103	155400	101617150	41300	41300	41300	41300	0
178	20240103	155300	101617150	41300	41300	41300	41300	0
179	20240103	155200	101617150	41300	41300	41300	41300	0
180	20240103	155100	101617150	41300	41300	41300	41300	0
181	20240103	155000	101617150	41300	41300	41300	41300	0
182	20240103	154900	101617150	41300	41300	41300	41300	70
183	20240103	154800	101617150	41300	41300	41300	41300	0
184	20240103	154700	101617150	41300	41300	41300	41300	0
185	20240103	154600	101617150	41300	41300	41300	41300	0
186	20240103	154500	101617150	41300	41300	41300	41300	0
187	20240103	154400	101617150	41300	41300	41300	41300	0
188	20240103	154300	101617150	41300	41300	41300	41300	0
189	20240103	154200	101617150	41300	41300	41300	41300	0
190	20240103	154100	101617150	41300	41300	41300	41300	0
191	20240103	154000	101617150	41300	41300	41300	41300	0
192	20240103	153900	101617150	41300	41300	41300	41300	0
193	20240103	153800	101617150	41300	41300	41300	41300	0
194	20240103	153700	101617150	41300	41300	41300	41300	0
195	20240103	153600	101617150	41300	41300	41300	41300	0
196	20240103	153500	101617150	41300	41300	41300	41300	0
197	20240103	153400	101617150	41300	41300	41300	41300	0
198	20240103	153300	101617150	41300	41300	41300	41300	0
199	20240103	153200	101617150	41300	41300	41300	41300	0
200	20240103	153100	101617150	41300	41300	41300	41300	0
201	20240103	153000	101617150	41300	41300	41300	41300	70
202	20240103	152900	98726150	41450	41450	41450	41450	0
203	20240103	152800	98726150	41450	41450	41450	41450	0
204	20240103	152700	98726150	41450	41450	41450	41450	0
205	20240103	152600	98726150	41450	41450	41450	41450	0
206	20240103	152500	98726150	41450	41450	41450	41450	0
207	20240103	152400	98726150	41450	41450	41450	41450	0
208	20240103	152300	98726150	41450	41450	41450	41450	0
209	20240103	152200	98726150	41450	41450	41450	41450	0
210	20240103	152100	98726150	41450	41450	41450	41450	0
211	20240103	152000	98726150	41450	41450	41450	41450	0
212	20240103	151900	98726150	41450	41450	41450	41450	3
213	20240103	151800	98601800	41450	41450	41450	41450	0
214	20240103	151700	98601800	41450	41450	41450	41450	0
215	20240103	151600	98601800	41450	41450	41450	41450	1
216	20240103	151500	98560350	41300	41300	41300	41300	0
217	20240103	151400	98560350	41300	41300	41300	41300	100
218	20240103	151300	94430350	41300	41300	41300	41300	0
219	20240103	151200	94430350	41300	41300	41300	41300	0
220	20240103	151100	94430350	41300	41300	41300	41300	1
221	20240103	151000	94389050	41200	41200	41200	41200	205
222	20240103	150900	85943050	41250	41250	41250	41250	62
223	20240103	150800	83385550	41300	41300	41300	41300	2
224	20240103	150700	83302950	41250	41250	41250	41250	0
225	20240103	150600	83302950	41250	41250	41250	41250	2
226	20240103	150500	83220450	41250	41300	41300	41250	11
227	20240103	150400	82766450	41300	41300	41300	41300	0
228	20240103	150300	82766450	41300	41300	41300	41300	30
229	20240103	150200	81527450	41300	41300	41300	41300	68
230	20240103	150100	78719050	41300	41300	41300	41300	0
231	20240103	150000	78719050	41300	41300	41300	41300	2
232	20240103	145900	78636450	41300	41300	41300	41300	0
233	20240103	145800	78636450	41300	41300	41300	41300	1
234	20240103	145700	78595150	41300	41300	41300	41300	0
235	20240103	145600	78595150	41300	41300	41300	41300	0
236	20240103	145500	78595150	41300	41300	41300	41300	1
237	20240103	145400	78553850	41300	41300	41300	41300	0
238	20240103	145300	78553850	41300	41300	41300	41300	0
239	20240103	145200	78553850	41300	41300	41300	41300	0
240	20240103	145100	78553850	41300	41350	41350	41300	179
241	20240103	145000	71160200	41350	41350	41350	41350	0
242	20240103	144900	71160200	41350	41350	41350	41350	0
243	20240103	144800	71160200	41350	41350	41350	41350	0
244	20240103	144700	71160200	41350	41350	41350	41350	11
245	20240103	144600	70705350	41300	41300	41300	41300	0
246	20240103	144500	70705350	41300	41300	41300	41300	0
247	20240103	144400	70705350	41300	41300	41300	41300	0
248	20240103	144300	70705350	41300	41300	41300	41300	50
249	20240103	144200	68640350	41300	41350	41350	41300	107
250	20240103	144100	64220250	41400	41400	41400	41400	2
251	20240103	144000	64137450	41450	41450	41450	41450	0
252	20240103	143900	64137450	41450	41450	41450	41450	0
253	20240103	143800	64137450	41450	41450	41450	41450	0
254	20240103	143700	64137450	41450	41450	41450	41450	0
255	20240103	143600	64137450	41450	41450	41450	41450	0
256	20240103	143500	64137450	41450	41450	41450	41450	0
257	20240103	143400	64137450	41450	41450	41450	41450	0
258	20240103	143300	64137450	41450	41450	41450	41450	0
259	20240103	143200	64137450	41450	41450	41450	41450	0
260	20240103	143100	64137450	41450	41450	41450	41450	0
261	20240103	143000	64137450	41450	41450	41450	41450	0
262	20240103	142900	64137450	41450	41450	41450	41450	0
263	20240103	142800	64137450	41450	41450	41450	41450	3
264	20240103	142700	64013100	41450	41450	41450	41450	0
265	20240103	142600	64013100	41450	41450	41450	41450	0
266	20240103	142500	64013100	41450	41450	41450	41450	0
267	20240103	142400	64013100	41450	41450	41450	41450	0
268	20240103	142300	64013100	41450	41450	41450	41450	0
269	20240103	142200	64013100	41450	41450	41450	41450	0
270	20240103	142100	64013100	41450	41450	41450	41450	0
271	20240103	142000	64013100	41450	41450	41450	41450	0
272	20240103	141900	64013100	41450	41450	41450	41450	0
273	20240103	141800	64013100	41450	41450	41450	41450	0
274	20240103	141700	64013100	41450	41450	41450	41450	1
275	20240103	141600	63971650	41550	41550	41550	41550	0
276	20240103	141500	63971650	41550	41550	41550	41550	0
277	20240103	141400	63971650	41550	41450	41550	41350	301
278	20240103	141300	51510200	41600	41450	41600	41450	123
279	20240103	141200	46411700	41450	41450	41450	41450	0
280	20240103	141100	46411700	41450	41450	41450	41450	1
281	20240103	141000	46370250	41300	41400	41400	41300	50
282	20240103	140900	44303550	41400	41400	41400	41400	0
283	20240103	140800	44303550	41400	41400	41400	41400	0
284	20240103	140700	44303550	41400	41400	41400	41400	0
285	20240103	140600	44303550	41400	41450	41450	41400	230
286	20240103	140500	34774700	41500	41500	41500	41500	40
287	20240103	140400	33114700	41550	41550	41550	41550	0
288	20240103	140300	33114700	41550	41550	41550	41550	0
289	20240103	140200	33114700	41550	41550	41550	41550	0
290	20240103	140100	33114700	41550	41550	41550	41550	0
291	20240103	140000	33114700	41550	41550	41550	41550	0
292	20240103	135900	33114700	41550	41550	41550	41550	0
293	20240103	135800	33114700	41550	41550	41550	41550	0
294	20240103	135700	33114700	41550	41550	41550	41550	0
295	20240103	135600	33114700	41550	41550	41550	41550	1
296	20240103	135500	33073150	41500	41500	41500	41500	0
297	20240103	135400	33073150	41500	41500	41500	41500	0
298	20240103	135300	33073150	41500	41500	41500	41500	0
299	20240103	135200	33073150	41500	41500	41500	41500	100
300	20240103	135100	28923150	41550	41550	41550	41550	0
301	20240103	135000	28923150	41550	41550	41550	41550	0
302	20240103	134900	28923150	41550	41550	41550	41550	0
303	20240103	134800	28923150	41550	41550	41550	41550	50
304	20240103	134700	26845650	41600	41600	41600	41600	0
305	20240103	134600	26845650	41600	41600	41600	41600	32
306	20240103	134500	25514450	41650	41650	41650	41650	0
307	20240103	134400	25514450	41650	41650	41650	41650	0
308	20240103	134300	25514450	41650	41650	41650	41650	0
309	20240103	134200	25514450	41650	41650	41650	41650	0
310	20240103	134100	25514450	41650	41650	41650	41650	0
311	20240103	134000	25514450	41650	41650	41650	41650	0
312	20240103	133900	25514450	41650	41650	41650	41650	0
313	20240103	133800	25514450	41650	41650	41650	41650	0
314	20240103	133700	25514450	41650	41650	41650	41650	0
315	20240103	133600	25514450	41650	41650	41650	41650	0
316	20240103	133500	25514450	41650	41650	41650	41650	0
317	20240103	133400	25514450	41650	41650	41650	41650	0
318	20240103	133300	25514450	41650	41650	41650	41650	0
319	20240103	133200	25514450	41650	41650	41650	41650	0
320	20240103	133100	25514450	41650	41650	41650	41650	0
321	20240103	133000	25514450	41650	41650	41650	41650	0
322	20240103	132900	25514450	41650	41650	41650	41650	0
323	20240103	132800	25514450	41650	41650	41650	41650	0
324	20240103	132700	25514450	41650	41650	41650	41650	0
325	20240103	132600	25514450	41650	41650	41650	41650	0
326	20240103	132500	25514450	41650	41650	41650	41650	0
327	20240103	132400	25514450	41650	41650	41650	41650	0
328	20240103	132300	25514450	41650	41650	41650	41650	0
329	20240103	132200	25514450	41650	41650	41650	41650	1
330	20240103	132100	25472800	41600	41600	41600	41600	0
331	20240103	132000	25472800	41600	41600	41600	41600	0
332	20240103	131900	25472800	41600	41600	41600	41600	1
333	20240103	131800	25431200	41650	41650	41650	41650	5
334	20240103	131700	25222950	41600	41600	41600	41600	0
335	20240103	131600	25222950	41600	41600	41600	41600	0
336	20240103	131500	25222950	41600	41600	41600	41600	0
337	20240103	131400	25222950	41600	41600	41600	41600	0
338	20240103	131300	25222950	41600	41600	41600	41600	0
339	20240103	131200	25222950	41600	41600	41600	41600	0
340	20240103	131100	25222950	41600	41600	41600	41600	0
341	20240103	131000	25222950	41600	41600	41600	41600	0
342	20240103	130900	25222950	41600	41600	41600	41600	0
343	20240103	130800	25222950	41600	41600	41600	41600	0
344	20240103	130700	25222950	41600	41600	41600	41600	0
345	20240103	130600	25222950	41600	41600	41600	41600	0
346	20240103	130500	25222950	41600	41600	41600	41600	0
347	20240103	130400	25222950	41600	41600	41600	41600	0
348	20240103	130300	25222950	41600	41600	41600	41600	0
349	20240103	130200	25222950	41600	41600	41600	41600	0
350	20240103	130100	25222950	41600	41600	41600	41600	1
351	20240103	130000	25181350	41600	41600	41600	41600	0
352	20240103	125900	25181350	41600	41600	41600	41600	0
353	20240103	125800	25181350	41600	41600	41600	41600	0
354	20240103	125700	25181350	41600	41600	41600	41600	0
355	20240103	125600	25181350	41600	41600	41600	41600	0
356	20240103	125500	25181350	41600	41600	41600	41600	0
357	20240103	125400	25181350	41600	41600	41600	41600	0
358	20240103	125300	25181350	41600	41600	41600	41600	0
359	20240103	125200	25181350	41600	41600	41600	41600	0
360	20240103	125100	25181350	41600	41600	41600	41600	0
361	20240103	125000	25181350	41600	41600	41600	41600	0
362	20240103	124900	25181350	41600	41600	41600	41600	0
363	20240103	124800	25181350	41600	41600	41600	41600	0
364	20240103	124700	25181350	41600	41600	41600	41600	0
365	20240103	124600	25181350	41600	41600	41600	41600	0
366	20240103	124500	25181350	41600	41600	41600	41600	0
367	20240103	124400	25181350	41600	41600	41600	41600	0
368	20240103	124300	25181350	41600	41600	41600	41600	0
369	20240103	124200	25181350	41600	41600	41600	41600	0
370	20240103	124100	25181350	41600	41600	41600	41600	0
371	20240103	124000	25181350	41600	41600	41600	41600	0
372	20240103	123900	25181350	41600	41600	41600	41600	0
373	20240103	123800	25181350	41600	41600	41600	41600	0
374	20240103	123700	25181350	41600	41600	41600	41600	0
375	20240103	123600	25181350	41600	41600	41600	41600	0
376	20240103	123500	25181350	41600	41600	41600	41600	0
377	20240103	123400	25181350	41600	41600	41600	41600	0
378	20240103	123300	25181350	41600	41600	41600	41600	0
379	20240103	123200	25181350	41600	41600	41600	41600	0
380	20240103	123100	25181350	41600	41600	41600	41600	54
381	20240103	123000	22934950	41700	41700	41700	41700	0
382	20240103	122900	22934950	41700	41700	41700	41700	0
383	20240103	122800	22934950	41700	41700	41700	41700	0
384	20240103	122700	22934950	41700	41700	41700	41700	0
385	20240103	122600	22934950	41700	41700	41700	41700	0
386	20240103	122500	22934950	41700	41700	41700	41700	0
387	20240103	122400	22934950	41700	41700	41700	41700	1
388	20240103	122300	22893250	41700	41700	41700	41700	0
389	20240103	122200	22893250	41700	41700	41700	41700	0
390	20240103	122100	22893250	41700	41700	41700	41700	1
391	20240103	122000	22851550	41650	41650	41650	41650	0
392	20240103	121900	22851550	41650	41650	41650	41650	0
393	20240103	121800	22851550	41650	41650	41650	41650	0
394	20240103	121700	22851550	41650	41650	41650	41650	0
395	20240103	121600	22851550	41650	41650	41650	41650	0
396	20240103	121500	22851550	41650	41650	41650	41650	0
397	20240103	121400	22851550	41650	41650	41650	41650	0
398	20240103	121300	22851550	41650	41650	41650	41650	0
399	20240103	121200	22851550	41650	41650	41650	41650	0
400	20240103	121100	22851550	41650	41650	41650	41650	0
401	20240103	121000	22851550	41650	41650	41650	41650	0
402	20240103	120900	22851550	41650	41650	41650	41650	0
403	20240103	120800	22851550	41650	41650	41650	41650	0
404	20240103	120700	22851550	41650	41650	41650	41650	0
405	20240103	120600	22851550	41650	41650	41650	41650	0
406	20240103	120500	22851550	41650	41650	41650	41650	0
407	20240103	120400	22851550	41650	41650	41650	41650	0
408	20240103	120300	22851550	41650	41650	41650	41650	0
409	20240103	120200	22851550	41650	41650	41650	41650	0
410	20240103	120100	22851550	41650	41650	41650	41650	0
411	20240103	120000	22851550	41650	41650	41650	41650	0
412	20240103	115900	22851550	41650	41650	41650	41650	0
413	20240103	115800	22851550	41650	41650	41650	41650	0
414	20240103	115700	22851550	41650	41650	41650	41650	0
415	20240103	115600	22851550	41650	41650	41650	41650	0
416	20240103	115500	22851550	41650	41650	41650	41650	22
417	20240103	115400	21935250	41650	41650	41650	41650	0
418	20240103	115300	21935250	41650	41650	41650	41650	0
419	20240103	115200	21935250	41650	41650	41650	41650	0
420	20240103	115100	21935250	41650	41650	41650	41650	0
421	20240103	115000	21935250	41650	41650	41650	41650	0
422	20240103	114900	21935250	41650	41650	41650	41650	0
423	20240103	114800	21935250	41650	41650	41650	41650	0
424	20240103	114700	21935250	41650	41650	41650	41650	1
425	20240103	114600	21893600	41700	41700	41700	41700	0
426	20240103	114500	21893600	41700	41700	41700	41700	0
427	20240103	114400	21893600	41700	41700	41700	41700	0
428	20240103	114300	21893600	41700	41700	41700	41700	0
429	20240103	114200	21893600	41700	41700	41700	41700	0
430	20240103	114100	21893600	41700	41700	41700	41700	0
431	20240103	114000	21893600	41700	41700	41700	41700	0
432	20240103	113900	21893600	41700	41700	41700	41700	0
433	20240103	113800	21893600	41700	41700	41700	41700	0
434	20240103	113700	21893600	41700	41700	41700	41700	0
435	20240103	113600	21893600	41700	41700	41700	41700	0
436	20240103	113500	21893600	41700	41700	41700	41700	0
437	20240103	113400	21893600	41700	41700	41700	41700	0
438	20240103	113300	21893600	41700	41700	41700	41700	0
439	20240103	113200	21893600	41700	41700	41700	41700	0
440	20240103	113100	21893600	41700	41700	41700	41700	0
441	20240103	113000	21893600	41700	41700	41700	41700	0
442	20240103	112900	21893600	41700	41700	41700	41700	0
443	20240103	112800	21893600	41700	41700	41700	41700	0
444	20240103	112700	21893600	41700	41700	41700	41700	0
445	20240103	112600	21893600	41700	41700	41700	41700	0
446	20240103	112500	21893600	41700	41700	41700	41700	0
447	20240103	112400	21893600	41700	41700	41700	41700	0
448	20240103	112300	21893600	41700	41700	41700	41700	0
449	20240103	112200	21893600	41700	41700	41700	41700	0
450	20240103	112100	21893600	41700	41700	41700	41700	0
451	20240103	112000	21893600	41700	41700	41700	41700	0
452	20240103	111900	21893600	41700	41700	41700	41700	0
453	20240103	111800	21893600	41700	41700	41700	41700	1
454	20240103	111700	21851900	41700	41700	41700	41700	0
455	20240103	111600	21851900	41700	41700	41700	41700	1
456	20240103	111500	21810200	41650	41650	41650	41650	0
457	20240103	111400	21810200	41650	41650	41650	41650	0
458	20240103	111300	21810200	41650	41650	41650	41650	0
459	20240103	111200	21810200	41650	41650	41650	41650	0
460	20240103	111100	21810200	41650	41650	41650	41650	0
461	20240103	111000	21810200	41650	41650	41650	41650	0
462	20240103	110900	21810200	41650	41650	41650	41650	0
463	20240103	110800	21810200	41650	41650	41650	41650	0
464	20240103	110700	21810200	41650	41650	41650	41650	0
465	20240103	110600	21810200	41650	41650	41650	41650	0
466	20240103	110500	21810200	41650	41650	41650	41650	0
467	20240103	110400	21810200	41650	41650	41650	41650	0
468	20240103	110300	21810200	41650	41650	41650	41650	0
469	20240103	110200	21810200	41650	41650	41650	41650	1
470	20240103	110100	21768550	41650	41650	41650	41650	0
471	20240103	110000	21768550	41650	41650	41650	41650	1
472	20240103	105900	21726900	41600	41600	41600	41600	0
473	20240103	105800	21726900	41600	41600	41600	41600	0
474	20240103	105700	21726900	41600	41600	41600	41600	0
475	20240103	105600	21726900	41600	41600	41600	41600	0
476	20240103	105500	21726900	41600	41600	41600	41600	1
477	20240103	105400	21685300	41500	41500	41500	41500	0
478	20240103	105300	21685300	41500	41500	41500	41500	0
479	20240103	105200	21685300	41500	41500	41500	41500	0
480	20240103	105100	21685300	41500	41500	41500	41500	0
481	20240103	105000	21685300	41500	41500	41500	41500	0
482	20240103	104900	21685300	41500	41500	41500	41500	1
483	20240103	104800	21643800	41500	41500	41500	41500	0
484	20240103	104700	21643800	41500	41500	41500	41500	0
485	20240103	104600	21643800	41500	41500	41500	41500	0
486	20240103	104500	21643800	41500	41500	41500	41500	0
487	20240103	104400	21643800	41500	41500	41500	41500	0
488	20240103	104300	21643800	41500	41500	41500	41500	0
489	20240103	104200	21643800	41500	41500	41500	41500	0
490	20240103	104100	21643800	41500	41500	41500	41500	0
491	20240103	104000	21643800	41500	41500	41500	41500	0
492	20240103	103900	21643800	41500	41500	41500	41500	0
493	20240103	103800	21643800	41500	41500	41500	41500	0
494	20240103	103700	21643800	41500	41500	41500	41500	0
495	20240103	103600	21643800	41500	41500	41500	41500	0
496	20240103	103500	21643800	41500	41500	41500	41500	0
497	20240103	103400	21643800	41500	41500	41500	41500	0
498	20240103	103300	21643800	41500	41500	41500	41500	0
499	20240103	103200	21643800	41500	41500	41500	41500	0
500	20240103	103100	21643800	41500	41550	41550	41500	14
501	20240103	103000	21062750	41550	41550	41550	41550	0
502	20240103	102900	21062750	41550	41550	41550	41550	0
503	20240103	102800	21062750	41550	41550	41550	41550	0
504	20240103	102700	21062750	41550	41550	41550	41550	0
505	20240103	102600	21062750	41550	41550	41550	41550	0
506	20240103	102500	21062750	41550	41550	41550	41550	0
507	20240103	102400	21062750	41550	41550	41550	41550	0
508	20240103	102300	21062750	41550	41550	41550	41550	0
509	20240103	102200	21062750	41550	41600	41600	41550	100
510	20240103	102100	16906850	41650	41650	41650	41650	0
511	20240103	102000	16906850	41650	41650	41650	41650	0
512	20240103	101900	16906850	41650	41650	41650	41650	0
513	20240103	101800	16906850	41650	41650	41650	41650	0
514	20240103	101700	16906850	41650	41650	41650	41650	0
515	20240103	101600	16906850	41650	41650	41650	41650	0
516	20240103	101500	16906850	41650	41650	41650	41650	10
517	20240103	101400	16490350	41650	41650	41650	41650	2
518	20240103	101300	16407050	41650	41650	41650	41650	0
519	20240103	101200	16407050	41650	41650	41650	41650	0
520	20240103	101100	16407050	41650	41650	41650	41650	0
521	20240103	101000	16407050	41650	41650	41650	41650	1
522	20240103	100900	16365400	41700	41700	41700	41700	0
523	20240103	100800	16365400	41700	41700	41700	41700	0
524	20240103	100700	16365400	41700	41700	41700	41700	0
525	20240103	100600	16365400	41700	41700	41700	41700	5
526	20240103	100500	16156900	41700	41700	41700	41700	0
527	20240103	100400	16156900	41700	41700	41700	41700	0
528	20240103	100300	16156900	41700	41700	41700	41700	0
529	20240103	100200	16156900	41700	41700	41700	41700	0
530	20240103	100100	16156900	41700	41700	41700	41700	0
531	20240103	100000	16156900	41700	41700	41700	41700	0
532	20240103	095900	16156900	41700	41700	41700	41700	0
533	20240103	095800	16156900	41700	41700	41700	41700	10
534	20240103	095700	15739900	41700	41700	41700	41700	0
535	20240103	095600	15739900	41700	41700	41700	41700	0
536	20240103	095500	15739900	41700	41700	41700	41700	0
537	20240103	095400	15739900	41700	41700	41700	41700	0
538	20240103	095300	15739900	41700	41700	41700	41700	1
539	20240103	095200	15698200	41700	41700	41700	41700	0
540	20240103	095100	15698200	41700	41700	41700	41700	0
541	20240103	095000	15698200	41700	41700	41700	41700	0
542	20240103	094900	15698200	41700	41700	41700	41700	0
543	20240103	094800	15698200	41700	41700	41700	41700	0
544	20240103	094700	15698200	41700	41700	41700	41700	0
545	20240103	094600	15698200	41700	41700	41700	41700	0
546	20240103	094500	15698200	41700	41700	41700	41700	0
547	20240103	094400	15698200	41700	41700	41700	41700	0
548	20240103	094300	15698200	41700	41700	41700	41700	30
549	20240103	094200	14447200	41750	41750	41750	41750	0
550	20240103	094100	14447200	41750	41750	41750	41750	4
551	20240103	094000	14280200	41750	41750	41750	41750	1
552	20240103	093900	14238450	41750	41750	41750	41750	1
553	20240103	093800	14196700	41700	41750	41750	41700	19
554	20240103	093700	13403600	41800	41800	41800	41800	0
555	20240103	093600	13403600	41800	41800	41800	41800	0
556	20240103	093500	13403600	41800	41800	41800	41800	0
557	20240103	093400	13403600	41800	41800	41800	41800	5
558	20240103	093300	13194600	41800	41800	41800	41800	13
559	20240103	093200	12651200	41800	41800	41800	41800	0
560	20240103	093100	12651200	41800	41800	41800	41800	20
561	20240103	093000	11815200	41800	41800	41800	41800	0
562	20240103	092900	11815200	41800	41800	41800	41800	14
563	20240103	092800	11230000	41850	41850	41850	41850	0
564	20240103	092700	11230000	41850	41850	41850	41850	17
565	20240103	092600	10518550	41900	41900	41900	41900	0
566	20240103	092500	10518550	41900	41900	41900	41900	0
567	20240103	092400	10518550	41900	41900	41900	41900	0
568	20240103	092300	10518550	41900	41900	41900	41900	1
569	20240103	092200	10476650	41900	41900	41900	41900	0
570	20240103	092100	10476650	41900	41900	41900	41900	0
571	20240103	092000	10476650	41900	41900	41900	41900	2
572	20240103	091900	10392850	41900	41900	41900	41900	0
573	20240103	091800	10392850	41900	41900	41900	41900	0
574	20240103	091700	10392850	41900	41900	41900	41900	0
575	20240103	091600	10392850	41900	41900	41900	41900	0
576	20240103	091500	10392850	41900	41900	41900	41900	0
577	20240103	091400	10392850	41900	41900	41900	41900	0
578	20240103	091300	10392850	41900	41900	41900	41900	1
579	20240103	091200	10350950	41850	41850	41850	41850	0
580	20240103	091100	10350950	41850	41850	41850	41850	0
581	20240103	091000	10350950	41850	41850	41850	41850	1
582	20240103	090900	10309100	41900	41850	41900	41850	2
583	20240103	090800	10225350	41900	41900	41900	41900	0
584	20240103	090700	10225350	41900	41900	41900	41900	10
585	20240103	090600	9806350	41900	41900	41900	41900	0
586	20240103	090500	9806350	41900	41900	41900	41900	1
587	20240103	090400	9764450	41900	41900	41900	41900	0
588	20240103	090300	9764450	41900	41900	41900	41900	7
589	20240103	090200	9471150	41900	41900	41900	41900	0
590	20240103	090100	9471150	41900	41900	41900	41900	0
591	20240103	090000	9471150	41900	41950	41950	41900	226