KissMeData/034590/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	192000	51473650	25750	25750	25750	25750	17
3	20240708	191900	51473650	25750	25750	25750	25750	0
4	20240708	191800	51473650	25750	25750	25750	25750	0
5	20240708	191700	51473650	25750	25750	25750	25750	0
6	20240708	191600	51473650	25750	25750	25750	25750	0
7	20240708	191500	51473650	25750	25750	25750	25750	0
8	20240708	191400	51473650	25750	25750	25750	25750	0
9	20240708	191300	51473650	25750	25750	25750	25750	0
10	20240708	191200	51473650	25750	25750	25750	25750	0
11	20240708	191100	51473650	25750	25750	25750	25750	0
12	20240708	191000	51473650	25750	25750	25750	25750	0
13	20240708	190900	51473650	25750	25750	25750	25750	0
14	20240708	190800	51473650	25750	25750	25750	25750	0
15	20240708	190700	51473650	25750	25750	25750	25750	0
16	20240708	190600	51473650	25750	25750	25750	25750	0
17	20240708	190500	51473650	25750	25750	25750	25750	0
18	20240708	190400	51473650	25750	25750	25750	25750	0
19	20240708	190300	51473650	25750	25750	25750	25750	0
20	20240708	190200	51473650	25750	25750	25750	25750	0
21	20240708	190100	51473650	25750	25750	25750	25750	0
22	20240708	190000	51473650	25750	25750	25750	25750	0
23	20240708	185900	51473650	25750	25750	25750	25750	0
24	20240708	185800	51473650	25750	25750	25750	25750	0
25	20240708	185700	51473650	25750	25750	25750	25750	0
26	20240708	185600	51473650	25750	25750	25750	25750	0
27	20240708	185500	51473650	25750	25750	25750	25750	0
28	20240708	185400	51473650	25750	25750	25750	25750	0
29	20240708	185300	51473650	25750	25750	25750	25750	0
30	20240708	185200	51473650	25750	25750	25750	25750	0
31	20240708	185100	51473650	25750	25750	25750	25750	0
32	20240708	185000	51473650	25750	25750	25750	25750	17
33	20240708	184900	51473650	25750	25750	25750	25750	0
34	20240708	184800	51473650	25750	25750	25750	25750	0
35	20240708	184700	51473650	25750	25750	25750	25750	0
36	20240708	184600	51473650	25750	25750	25750	25750	0
37	20240708	184500	51473650	25750	25750	25750	25750	0
38	20240708	184400	51473650	25750	25750	25750	25750	0
39	20240708	184300	51473650	25750	25750	25750	25750	0
40	20240708	184200	51473650	25750	25750	25750	25750	0
41	20240708	184100	51473650	25750	25750	25750	25750	0
42	20240708	184000	51473650	25750	25750	25750	25750	0
43	20240708	183900	51473650	25750	25750	25750	25750	0
44	20240708	183800	51473650	25750	25750	25750	25750	0
45	20240708	183700	51473650	25750	25750	25750	25750	0
46	20240708	183600	51473650	25750	25750	25750	25750	0
47	20240708	183500	51473650	25750	25750	25750	25750	0
48	20240708	183400	51473650	25750	25750	25750	25750	0
49	20240708	183300	51473650	25750	25750	25750	25750	0
50	20240708	183200	51473650	25750	25750	25750	25750	0
51	20240708	183100	51473650	25750	25750	25750	25750	0
52	20240708	183000	51473650	25750	25750	25750	25750	0
53	20240708	182900	51473650	25750	25750	25750	25750	0
54	20240708	182800	51473650	25750	25750	25750	25750	0
55	20240708	182700	51473650	25750	25750	25750	25750	0
56	20240708	182600	51473650	25750	25750	25750	25750	0
57	20240708	182500	51473650	25750	25750	25750	25750	0
58	20240708	182400	51473650	25750	25750	25750	25750	0
59	20240708	182300	51473650	25750	25750	25750	25750	0
60	20240708	182200	51473650	25750	25750	25750	25750	0
61	20240708	182100	51473650	25750	25750	25750	25750	0
62	20240708	182000	51473650	25750	25750	25750	25750	17
63	20240708	181900	51473650	25750	25750	25750	25750	0
64	20240708	181800	51473650	25750	25750	25750	25750	0
65	20240708	181700	51473650	25750	25750	25750	25750	0
66	20240708	181600	51473650	25750	25750	25750	25750	0
67	20240708	181500	51473650	25750	25750	25750	25750	0
68	20240708	181400	51473650	25750	25750	25750	25750	0
69	20240708	181300	51473650	25750	25750	25750	25750	0
70	20240708	181200	51473650	25750	25750	25750	25750	0
71	20240708	181100	51473650	25750	25750	25750	25750	0
72	20240708	181000	51473650	25750	25750	25750	25750	0
73	20240708	180900	51473650	25750	25750	25750	25750	0
74	20240708	180800	51473650	25750	25750	25750	25750	0
75	20240708	180700	51473650	25750	25750	25750	25750	0
76	20240708	180600	51473650	25750	25750	25750	25750	0
77	20240708	180500	51473650	25750	25750	25750	25750	0
78	20240708	180400	51473650	25750	25750	25750	25750	0
79	20240708	180300	51473650	25750	25750	25750	25750	0
80	20240708	180200	51473650	25750	25750	25750	25750	0
81	20240708	180100	51473650	25750	25750	25750	25750	0
82	20240708	180000	51473650	25750	25750	25750	25750	0
83	20240708	175900	51473650	25750	25750	25750	25750	0
84	20240708	175800	51473650	25750	25750	25750	25750	0
85	20240708	175700	51473650	25750	25750	25750	25750	0
86	20240708	175600	51473650	25750	25750	25750	25750	0
87	20240708	175500	51473650	25750	25750	25750	25750	0
88	20240708	175400	51473650	25750	25750	25750	25750	0
89	20240708	175300	51473650	25750	25750	25750	25750	0
90	20240708	175200	51473650	25750	25750	25750	25750	0
91	20240708	175100	51473650	25750	25750	25750	25750	0
92	20240708	175000	51473650	25750	25750	25750	25750	17
93	20240708	174900	51473650	25750	25750	25750	25750	0
94	20240708	174800	51473650	25750	25750	25750	25750	0
95	20240708	174700	51473650	25750	25750	25750	25750	0
96	20240708	174600	51473650	25750	25750	25750	25750	0
97	20240708	174500	51473650	25750	25750	25750	25750	0
98	20240708	174400	51473650	25750	25750	25750	25750	0
99	20240708	174300	51473650	25750	25750	25750	25750	0
100	20240708	174200	51473650	25750	25750	25750	25750	0
101	20240708	174100	51473650	25750	25750	25750	25750	0
102	20240708	174000	51473650	25750	25750	25750	25750	0
103	20240708	173900	51473650	25750	25750	25750	25750	0
104	20240708	173800	51473650	25750	25750	25750	25750	0
105	20240708	173700	51473650	25750	25750	25750	25750	0
106	20240708	173600	51473650	25750	25750	25750	25750	0
107	20240708	173500	51473650	25750	25750	25750	25750	0
108	20240708	173400	51473650	25750	25750	25750	25750	0
109	20240708	173300	51473650	25750	25750	25750	25750	0
110	20240708	173200	51473650	25750	25750	25750	25750	0
111	20240708	173100	51473650	25750	25750	25750	25750	0
112	20240708	173000	51473650	25750	25750	25750	25750	0
113	20240708	172900	51473650	25750	25750	25750	25750	0
114	20240708	172800	51473650	25750	25750	25750	25750	0
115	20240708	172700	51473650	25750	25750	25750	25750	0
116	20240708	172600	51473650	25750	25750	25750	25750	0
117	20240708	172500	51473650	25750	25750	25750	25750	0
118	20240708	172400	51473650	25750	25750	25750	25750	0
119	20240708	172300	51473650	25750	25750	25750	25750	0
120	20240708	172200	51473650	25750	25750	25750	25750	0
121	20240708	172100	51473650	25750	25750	25750	25750	0
122	20240708	172000	51473650	25750	25750	25750	25750	17
123	20240708	171900	51473650	25750	25750	25750	25750	0
124	20240708	171800	51473650	25750	25750	25750	25750	0
125	20240708	171700	51473650	25750	25750	25750	25750	0
126	20240708	171600	51473650	25750	25750	25750	25750	0
127	20240708	171500	51473650	25750	25750	25750	25750	0
128	20240708	171400	51473650	25750	25750	25750	25750	0
129	20240708	171300	51473650	25750	25750	25750	25750	0
130	20240708	171200	51473650	25750	25750	25750	25750	0
131	20240708	171100	51473650	25750	25750	25750	25750	0
132	20240708	171000	51473650	25750	25750	25750	25750	0
133	20240708	170900	51473650	25750	25750	25750	25750	0
134	20240708	170800	51473650	25750	25750	25750	25750	0
135	20240708	170700	51473650	25750	25750	25750	25750	0
136	20240708	170600	51473650	25750	25750	25750	25750	0
137	20240708	170500	51473650	25750	25750	25750	25750	0
138	20240708	170400	51473650	25750	25750	25750	25750	0
139	20240708	170300	51473650	25750	25750	25750	25750	0
140	20240708	170200	51473650	25750	25750	25750	25750	0
141	20240708	170100	51473650	25750	25750	25750	25750	0
142	20240708	170000	51473650	25750	25750	25750	25750	0
143	20240708	165900	51473650	25750	25750	25750	25750	0
144	20240708	165800	51473650	25750	25750	25750	25750	0
145	20240708	165700	51473650	25750	25750	25750	25750	0
146	20240708	165600	51473650	25750	25750	25750	25750	0
147	20240708	165500	51473650	25750	25750	25750	25750	0
148	20240708	165400	51473650	25750	25750	25750	25750	0
149	20240708	165300	51473650	25750	25750	25750	25750	0
150	20240708	165200	51473650	25750	25750	25750	25750	0
151	20240708	165100	51473650	25750	25750	25750	25750	0
152	20240708	165000	51473650	25750	25750	25750	25750	17
153	20240708	164900	51473650	25750	25750	25750	25750	0
154	20240708	164800	51473650	25750	25750	25750	25750	0
155	20240708	164700	51473650	25750	25750	25750	25750	0
156	20240708	164600	51473650	25750	25750	25750	25750	0
157	20240708	164500	51473650	25750	25750	25750	25750	0
158	20240708	164400	51473650	25750	25750	25750	25750	0
159	20240708	164300	51473650	25750	25750	25750	25750	0
160	20240708	164200	51473650	25750	25750	25750	25750	0
161	20240708	164100	51473650	25750	25750	25750	25750	0
162	20240708	164000	51473650	25750	25750	25750	25750	0
163	20240708	163900	51473650	25750	25750	25750	25750	0
164	20240708	163800	51473650	25750	25750	25750	25750	0
165	20240708	163700	51473650	25750	25750	25750	25750	0
166	20240708	163600	51473650	25750	25750	25750	25750	0
167	20240708	163500	51473650	25750	25750	25750	25750	0
168	20240708	163400	51473650	25750	25750	25750	25750	0
169	20240708	163300	51473650	25750	25750	25750	25750	0
170	20240708	163200	51473650	25750	25750	25750	25750	0
171	20240708	163100	51473650	25750	25750	25750	25750	0
172	20240708	163000	51473650	25750	25750	25750	25750	0
173	20240708	162900	51473650	25750	25750	25750	25750	0
174	20240708	162800	51473650	25750	25750	25750	25750	0
175	20240708	162700	51473650	25750	25750	25750	25750	0
176	20240708	162600	51473650	25750	25750	25750	25750	0
177	20240708	162500	51473650	25750	25750	25750	25750	0
178	20240708	162400	51473650	25750	25750	25750	25750	0
179	20240708	162300	51473650	25750	25750	25750	25750	0
180	20240708	162200	51473650	25750	25750	25750	25750	0
181	20240708	162100	51473650	25750	25750	25750	25750	0
182	20240708	162000	51473650	25750	25750	25750	25750	17
183	20240708	161900	51473650	25750	25750	25750	25750	0
184	20240708	161800	51473650	25750	25750	25750	25750	0
185	20240708	161700	51473650	25750	25750	25750	25750	0
186	20240708	161600	51473650	25750	25750	25750	25750	0
187	20240708	161500	51473650	25750	25750	25750	25750	0
188	20240708	161400	51473650	25750	25750	25750	25750	0
189	20240708	161300	51473650	25750	25750	25750	25750	0
190	20240708	161200	51473650	25750	25750	25750	25750	0
191	20240708	161100	51473650	25750	25750	25750	25750	0
192	20240708	161000	51473650	25750	25750	25750	25750	0
193	20240708	160900	51473650	25750	25750	25750	25750	0
194	20240708	160800	51473650	25750	25750	25750	25750	0
195	20240708	160700	51473650	25750	25750	25750	25750	0
196	20240708	160600	51473650	25750	25750	25750	25750	0
197	20240708	160500	51473650	25750	25750	25750	25750	0
198	20240708	160400	51473650	25750	25750	25750	25750	0
199	20240708	160300	51473650	25750	25750	25750	25750	0
200	20240708	160200	51473650	25750	25750	25750	25750	0
201	20240708	160100	51473650	25750	25750	25750	25750	0
202	20240708	160000	51473650	25750	25750	25750	25750	0
203	20240708	155900	51473650	25750	25750	25750	25750	0
204	20240708	155800	51473650	25750	25750	25750	25750	0
205	20240708	155700	51473650	25750	25750	25750	25750	0
206	20240708	155600	51473650	25750	25750	25750	25750	0
207	20240708	155500	51473650	25750	25750	25750	25750	0
208	20240708	155400	51473650	25750	25750	25750	25750	0
209	20240708	155300	51473650	25750	25750	25750	25750	0
210	20240708	155200	51473650	25750	25750	25750	25750	0
211	20240708	155100	51473650	25750	25750	25750	25750	0
212	20240708	155000	51473650	25750	25750	25750	25750	17
213	20240708	154900	51473650	25750	25750	25750	25750	0
214	20240708	154800	51473650	25750	25750	25750	25750	0
215	20240708	154700	51473650	25750	25750	25750	25750	0
216	20240708	154600	51473650	25750	25750	25750	25750	0
217	20240708	154500	51473650	25750	25750	25750	25750	0
218	20240708	154400	51473650	25750	25750	25750	25750	0
219	20240708	154300	51473650	25750	25750	25750	25750	0
220	20240708	154200	51473650	25750	25750	25750	25750	0
221	20240708	154100	51473650	25750	25750	25750	25750	0
222	20240708	154000	51473650	25750	25750	25750	25750	0
223	20240708	153900	51473650	25750	25750	25750	25750	0
224	20240708	153800	51473650	25750	25750	25750	25750	0
225	20240708	153700	51473650	25750	25750	25750	25750	0
226	20240708	153600	51473650	25750	25750	25750	25750	0
227	20240708	153500	51473650	25750	25750	25750	25750	0
228	20240708	153400	51473650	25750	25750	25750	25750	0
229	20240708	153300	51473650	25750	25750	25750	25750	0
230	20240708	153200	51473650	25750	25750	25750	25750	0
231	20240708	153100	51473650	25750	25750	25750	25750	0
232	20240708	153000	51473650	25750	25750	25750	25750	17
233	20240708	152900	51035900	25700	25700	25700	25700	0
234	20240708	152800	51035900	25700	25700	25700	25700	0
235	20240708	152700	51035900	25700	25700	25700	25700	0
236	20240708	152600	51035900	25700	25700	25700	25700	0
237	20240708	152500	51035900	25700	25700	25700	25700	0
238	20240708	152400	51035900	25700	25700	25700	25700	0
239	20240708	152300	51035900	25700	25700	25700	25700	0
240	20240708	152200	51035900	25700	25700	25700	25700	0
241	20240708	152100	51035900	25700	25700	25700	25700	0
242	20240708	152000	51035900	25700	25700	25700	25700	0
243	20240708	151900	51035900	25700	25750	25750	25700	4
244	20240708	151800	50933000	25700	25700	25700	25700	0
245	20240708	151700	50933000	25700	25700	25700	25700	0
246	20240708	151600	50933000	25700	25700	25700	25700	0
247	20240708	151500	50933000	25700	25700	25700	25700	0
248	20240708	151400	50933000	25700	25750	25750	25700	4
249	20240708	151300	50830100	25750	25750	25750	25750	0
250	20240708	151200	50830100	25750	25750	25750	25750	0
251	20240708	151100	50830100	25750	25750	25750	25750	2
252	20240708	151000	50778600	25700	25700	25700	25700	3
253	20240708	150900	50701500	25750	25750	25750	25750	0
254	20240708	150800	50701500	25750	25750	25750	25750	0
255	20240708	150700	50701500	25750	25750	25750	25750	0
256	20240708	150600	50701500	25750	25750	25750	25750	2
257	20240708	150500	50650000	25700	25700	25700	25700	6
258	20240708	150400	50495800	25750	25750	25750	25750	0
259	20240708	150300	50495800	25750	25750	25750	25750	0
260	20240708	150200	50495800	25750	25750	25750	25750	2
261	20240708	150100	50444300	25750	25750	25750	25750	0
262	20240708	150000	50444300	25750	25750	25750	25750	0
263	20240708	145900	50444300	25750	25750	25750	25750	0
264	20240708	145800	50444300	25750	25750	25750	25750	0
265	20240708	145700	50444300	25750	25750	25750	25750	0
266	20240708	145600	50444300	25750	25750	25750	25750	2
267	20240708	145500	50392800	25750	25750	25750	25750	0
268	20240708	145400	50392800	25750	25750	25750	25750	0
269	20240708	145300	50392800	25750	25750	25750	25750	31
270	20240708	145200	49594550	25750	25750	25750	25750	0
271	20240708	145100	49594550	25750	25750	25750	25750	0
272	20240708	145000	49594550	25750	25750	25750	25750	0
273	20240708	144900	49594550	25750	25750	25750	25750	2
274	20240708	144800	49543050	25700	25700	25700	25700	0
275	20240708	144700	49543050	25700	25700	25700	25700	0
276	20240708	144600	49543050	25700	25700	25700	25700	20
277	20240708	144500	49029050	25750	25750	25750	25750	0
278	20240708	144400	49029050	25750	25750	25750	25750	0
279	20240708	144300	49029050	25750	25750	25750	25750	0
280	20240708	144200	49029050	25750	25750	25750	25750	0
281	20240708	144100	49029050	25750	25750	25750	25750	38
282	20240708	144000	48050550	25750	25750	25750	25750	2
283	20240708	143900	47999050	25750	25750	25750	25750	0
284	20240708	143800	47999050	25750	25750	25750	25750	0
285	20240708	143700	47999050	25750	25750	25750	25750	0
286	20240708	143600	47999050	25750	25750	25750	25750	0
287	20240708	143500	47999050	25750	25750	25750	25750	0
288	20240708	143400	47999050	25750	25750	25750	25750	0
289	20240708	143300	47999050	25750	25750	25750	25750	0
290	20240708	143200	47999050	25750	25750	25750	25750	2
291	20240708	143100	47947550	25700	25700	25700	25700	0
292	20240708	143000	47947550	25700	25700	25700	25700	2
293	20240708	142900	47896150	25750	25750	25750	25750	0
294	20240708	142800	47896150	25750	25750	25750	25750	0
295	20240708	142700	47896150	25750	25750	25750	25750	0
296	20240708	142600	47896150	25750	25750	25750	25750	0
297	20240708	142500	47896150	25750	25750	25750	25750	0
298	20240708	142400	47896150	25750	25750	25750	25750	0
299	20240708	142300	47896150	25750	25750	25750	25750	0
300	20240708	142200	47896150	25750	25750	25750	25750	2
301	20240708	142100	47844650	25700	25700	25700	25700	10
302	20240708	142000	47587650	25700	25700	25700	25700	0
303	20240708	141900	47587650	25700	25700	25700	25700	0
304	20240708	141800	47587650	25700	25700	25700	25700	0
305	20240708	141700	47587650	25700	25700	25700	25700	0
306	20240708	141600	47587650	25700	25700	25700	25700	0
307	20240708	141500	47587650	25700	25700	25700	25700	0
308	20240708	141400	47587650	25700	25700	25700	25700	0
309	20240708	141300	47587650	25700	25700	25700	25700	30
310	20240708	141200	46816650	25700	25700	25700	25700	0
311	20240708	141100	46816650	25700	25700	25700	25700	0
312	20240708	141000	46816650	25700	25700	25700	25700	0
313	20240708	140900	46816650	25700	25700	25700	25700	0
314	20240708	140800	46816650	25700	25700	25700	25700	7
315	20240708	140700	46636750	25700	25700	25700	25700	0
316	20240708	140600	46636750	25700	25700	25700	25700	16
317	20240708	140500	46225550	25750	25750	25750	25750	0
318	20240708	140400	46225550	25750	25750	25750	25750	0
319	20240708	140300	46225550	25750	25750	25750	25750	0
320	20240708	140200	46225550	25750	25750	25750	25750	0
321	20240708	140100	46225550	25750	25750	25750	25750	0
322	20240708	140000	46225550	25750	25750	25750	25750	0
323	20240708	135900	46225550	25750	25750	25750	25750	0
324	20240708	135800	46225550	25750	25750	25750	25750	2
325	20240708	135700	46174050	25750	25750	25750	25750	0
326	20240708	135600	46174050	25750	25750	25750	25750	0
327	20240708	135500	46174050	25750	25750	25750	25750	0
328	20240708	135400	46174050	25750	25750	25750	25750	0
329	20240708	135300	46174050	25750	25750	25750	25750	0
330	20240708	135200	46174050	25750	25750	25750	25750	0
331	20240708	135100	46174050	25750	25750	25750	25750	0
332	20240708	135000	46174050	25750	25750	25750	25750	0
333	20240708	134900	46174050	25750	25750	25750	25750	0
334	20240708	134800	46174050	25750	25750	25750	25750	2
335	20240708	134700	46122550	25750	25750	25750	25750	0
336	20240708	134600	46122550	25750	25750	25750	25750	0
337	20240708	134500	46122550	25750	25750	25750	25750	0
338	20240708	134400	46122550	25750	25750	25750	25750	0
339	20240708	134300	46122550	25750	25750	25750	25750	0
340	20240708	134200	46122550	25750	25750	25750	25750	0
341	20240708	134100	46122550	25750	25750	25750	25750	0
342	20240708	134000	46122550	25750	25750	25750	25750	0
343	20240708	133900	46122550	25750	25750	25750	25750	0
344	20240708	133800	46122550	25750	25750	25750	25750	0
345	20240708	133700	46122550	25750	25750	25750	25750	2
346	20240708	133600	46071050	25700	25700	25700	25700	0
347	20240708	133500	46071050	25700	25700	25700	25700	0
348	20240708	133400	46071050	25700	25700	25700	25700	0
349	20240708	133300	46071050	25700	25700	25700	25700	0
350	20240708	133200	46071050	25700	25700	25700	25700	0
351	20240708	133100	46071050	25700	25700	25700	25700	0
352	20240708	133000	46071050	25700	25700	25700	25700	0
353	20240708	132900	46071050	25700	25700	25700	25700	0
354	20240708	132800	46071050	25700	25700	25700	25700	0
355	20240708	132700	46071050	25700	25700	25700	25700	0
356	20240708	132600	46071050	25700	25700	25700	25700	0
357	20240708	132500	46071050	25700	25700	25700	25700	0
358	20240708	132400	46071050	25700	25700	25700	25700	0
359	20240708	132300	46071050	25700	25700	25700	25700	0
360	20240708	132200	46071050	25700	25700	25700	25700	0
361	20240708	132100	46071050	25700	25700	25700	25700	0
362	20240708	132000	46071050	25700	25700	25700	25700	0
363	20240708	131900	46071050	25700	25700	25700	25700	0
364	20240708	131800	46071050	25700	25700	25700	25700	0
365	20240708	131700	46071050	25700	25700	25700	25700	0
366	20240708	131600	46071050	25700	25700	25700	25700	0
367	20240708	131500	46071050	25700	25700	25700	25700	0
368	20240708	131400	46071050	25700	25700	25700	25700	0
369	20240708	131300	46071050	25700	25700	25700	25700	0
370	20240708	131200	46071050	25700	25700	25700	25700	0
371	20240708	131100	46071050	25700	25700	25700	25700	0
372	20240708	131000	46071050	25700	25700	25700	25700	0
373	20240708	130900	46071050	25700	25700	25700	25700	0
374	20240708	130800	46071050	25700	25700	25700	25700	40
375	20240708	130700	45043050	25750	25750	25750	25750	0
376	20240708	130600	45043050	25750	25750	25750	25750	0
377	20240708	130500	45043050	25750	25750	25750	25750	0
378	20240708	130400	45043050	25750	25750	25750	25750	0
379	20240708	130300	45043050	25750	25750	25750	25750	0
380	20240708	130200	45043050	25750	25750	25750	25750	0
381	20240708	130100	45043050	25750	25750	25750	25750	0
382	20240708	130000	45043050	25750	25750	25750	25750	0
383	20240708	125900	45043050	25750	25750	25750	25750	0
384	20240708	125800	45043050	25750	25750	25750	25750	0
385	20240708	125700	45043050	25750	25750	25750	25750	0
386	20240708	125600	45043050	25750	25750	25750	25750	0
387	20240708	125500	45043050	25750	25750	25750	25750	0
388	20240708	125400	45043050	25750	25750	25750	25750	4
389	20240708	125300	44940050	25700	25700	25700	25700	0
390	20240708	125200	44940050	25700	25700	25700	25700	0
391	20240708	125100	44940050	25700	25700	25700	25700	0
392	20240708	125000	44940050	25700	25700	25700	25700	0
393	20240708	124900	44940050	25700	25700	25700	25700	0
394	20240708	124800	44940050	25700	25700	25700	25700	0
395	20240708	124700	44940050	25700	25700	25700	25700	0
396	20240708	124600	44940050	25700	25700	25700	25700	0
397	20240708	124500	44940050	25700	25700	25700	25700	0
398	20240708	124400	44940050	25700	25700	25700	25700	0
399	20240708	124300	44940050	25700	25700	25700	25700	0
400	20240708	124200	44940050	25700	25700	25700	25700	0
401	20240708	124100	44940050	25700	25700	25700	25700	1
402	20240708	124000	44914350	25750	25750	25750	25750	0
403	20240708	123900	44914350	25750	25750	25750	25750	0
404	20240708	123800	44914350	25750	25750	25750	25750	0
405	20240708	123700	44914350	25750	25750	25750	25750	0
406	20240708	123600	44914350	25750	25750	25750	25750	0
407	20240708	123500	44914350	25750	25700	25750	25700	109
408	20240708	123400	42112550	25700	25700	25700	25700	0
409	20240708	123300	42112550	25700	25700	25700	25700	0
410	20240708	123200	42112550	25700	25700	25700	25700	0
411	20240708	123100	42112550	25700	25700	25700	25700	0
412	20240708	123000	42112550	25700	25700	25700	25700	0
413	20240708	122900	42112550	25700	25700	25700	25700	0
414	20240708	122800	42112550	25700	25700	25700	25700	1
415	20240708	122700	42086850	25700	25700	25700	25700	0
416	20240708	122600	42086850	25700	25700	25700	25700	0
417	20240708	122500	42086850	25700	25700	25700	25700	0
418	20240708	122400	42086850	25700	25700	25700	25700	0
419	20240708	122300	42086850	25700	25700	25700	25700	0
420	20240708	122200	42086850	25700	25700	25700	25700	0
421	20240708	122100	42086850	25700	25700	25700	25700	0
422	20240708	122000	42086850	25700	25700	25700	25700	0
423	20240708	121900	42086850	25700	25700	25700	25700	0
424	20240708	121800	42086850	25700	25700	25700	25700	0
425	20240708	121700	42086850	25700	25700	25700	25700	0
426	20240708	121600	42086850	25700	25700	25700	25700	1
427	20240708	121500	42061150	25700	25700	25700	25700	0
428	20240708	121400	42061150	25700	25700	25700	25700	0
429	20240708	121300	42061150	25700	25700	25700	25700	0
430	20240708	121200	42061150	25700	25700	25700	25700	1
431	20240708	121100	42035450	25650	25650	25650	25650	0
432	20240708	121000	42035450	25650	25650	25650	25650	0
433	20240708	120900	42035450	25650	25650	25650	25650	0
434	20240708	120800	42035450	25650	25650	25650	25650	0
435	20240708	120700	42035450	25650	25650	25650	25650	0
436	20240708	120600	42035450	25650	25650	25650	25650	0
437	20240708	120500	42035450	25650	25650	25650	25650	2
438	20240708	120400	41984150	25700	25650	25700	25650	122
439	20240708	120300	38853750	25650	25650	25650	25650	0
440	20240708	120200	38853750	25650	25650	25650	25650	0
441	20240708	120100	38853750	25650	25650	25650	25650	0
442	20240708	120000	38853750	25650	25650	25650	25650	0
443	20240708	115900	38853750	25650	25650	25650	25650	0
444	20240708	115800	38853750	25650	25650	25650	25650	24
445	20240708	115700	38238150	25650	25650	25650	25650	0
446	20240708	115600	38238150	25650	25650	25650	25650	0
447	20240708	115500	38238150	25650	25650	25650	25650	132
448	20240708	115400	34852350	25700	25700	25700	25700	0
449	20240708	115300	34852350	25700	25700	25700	25700	0
450	20240708	115200	34852350	25700	25700	25700	25700	0
451	20240708	115100	34852350	25700	25700	25700	25700	0
452	20240708	115000	34852350	25700	25700	25700	25700	0
453	20240708	114900	34852350	25700	25700	25700	25700	0
454	20240708	114800	34852350	25700	25700	25700	25700	0
455	20240708	114700	34852350	25700	25700	25700	25700	0
456	20240708	114600	34852350	25700	25700	25700	25700	0
457	20240708	114500	34852350	25700	25700	25700	25700	0
458	20240708	114400	34852350	25700	25700	25700	25700	0
459	20240708	114300	34852350	25700	25700	25700	25700	0
460	20240708	114200	34852350	25700	25700	25700	25700	0
461	20240708	114100	34852350	25700	25700	25700	25700	0
462	20240708	114000	34852350	25700	25700	25700	25700	0
463	20240708	113900	34852350	25700	25700	25700	25700	0
464	20240708	113800	34852350	25700	25700	25700	25700	0
465	20240708	113700	34852350	25700	25700	25700	25700	0
466	20240708	113600	34852350	25700	25700	25700	25700	0
467	20240708	113500	34852350	25700	25700	25700	25700	0
468	20240708	113400	34852350	25700	25700	25700	25700	0
469	20240708	113300	34852350	25700	25700	25700	25700	0
470	20240708	113200	34852350	25700	25700	25700	25700	0
471	20240708	113100	34852350	25700	25700	25700	25700	0
472	20240708	113000	34852350	25700	25700	25700	25700	0
473	20240708	112900	34852350	25700	25700	25700	25700	0
474	20240708	112800	34852350	25700	25700	25700	25700	0
475	20240708	112700	34852350	25700	25700	25700	25700	1
476	20240708	112600	34826650	25650	25650	25650	25650	0
477	20240708	112500	34826650	25650	25650	25650	25650	0
478	20240708	112400	34826650	25650	25650	25650	25650	0
479	20240708	112300	34826650	25650	25650	25650	25650	0
480	20240708	112200	34826650	25650	25650	25650	25650	0
481	20240708	112100	34826650	25650	25650	25650	25650	0
482	20240708	112000	34826650	25650	25650	25650	25650	0
483	20240708	111900	34826650	25650	25650	25650	25650	0
484	20240708	111800	34826650	25650	25650	25650	25650	0
485	20240708	111700	34826650	25650	25650	25650	25650	0
486	20240708	111600	34826650	25650	25650	25650	25650	0
487	20240708	111500	34826650	25650	25650	25650	25650	0
488	20240708	111400	34826650	25650	25650	25650	25650	0
489	20240708	111300	34826650	25650	25650	25650	25650	0
490	20240708	111200	34826650	25650	25650	25650	25650	0
491	20240708	111100	34826650	25650	25650	25650	25650	0
492	20240708	111000	34826650	25650	25650	25650	25650	0
493	20240708	110900	34826650	25650	25650	25650	25650	0
494	20240708	110800	34826650	25650	25650	25650	25650	0
495	20240708	110700	34826650	25650	25650	25650	25650	0
496	20240708	110600	34826650	25650	25650	25650	25650	0
497	20240708	110500	34826650	25650	25650	25650	25650	0
498	20240708	110400	34826650	25650	25650	25650	25650	0
499	20240708	110300	34826650	25650	25650	25650	25650	0
500	20240708	110200	34826650	25650	25650	25650	25650	0
501	20240708	110100	34826650	25650	25650	25650	25650	0
502	20240708	110000	34826650	25650	25650	25650	25650	0
503	20240708	105900	34826650	25650	25650	25650	25650	0
504	20240708	105800	34826650	25650	25650	25650	25650	0
505	20240708	105700	34826650	25650	25650	25650	25650	0
506	20240708	105600	34826650	25650	25650	25650	25650	0
507	20240708	105500	34826650	25650	25650	25650	25650	0
508	20240708	105400	34826650	25650	25650	25650	25650	16
509	20240708	105300	34416250	25650	25650	25650	25650	0
510	20240708	105200	34416250	25650	25650	25650	25650	0
511	20240708	105100	34416250	25650	25650	25650	25650	0
512	20240708	105000	34416250	25650	25650	25650	25650	0
513	20240708	104900	34416250	25650	25650	25650	25650	0
514	20240708	104800	34416250	25650	25650	25650	25650	0
515	20240708	104700	34416250	25650	25650	25650	25650	0
516	20240708	104600	34416250	25650	25650	25650	25650	24
517	20240708	104500	33800650	25700	25700	25700	25700	0
518	20240708	104400	33800650	25700	25700	25700	25700	0
519	20240708	104300	33800650	25700	25700	25700	25700	0
520	20240708	104200	33800650	25700	25700	25700	25700	0
521	20240708	104100	33800650	25700	25700	25700	25700	0
522	20240708	104000	33800650	25700	25700	25700	25700	23
523	20240708	103900	33209550	25750	25750	25750	25750	0
524	20240708	103800	33209550	25750	25750	25750	25750	0
525	20240708	103700	33209550	25750	25750	25750	25750	0
526	20240708	103600	33209550	25750	25750	25750	25750	0
527	20240708	103500	33209550	25750	25750	25750	25750	1
528	20240708	103400	33183800	25750	25700	25750	25700	21
529	20240708	103300	32643600	25700	25700	25700	25700	0
530	20240708	103200	32643600	25700	25700	25700	25700	0
531	20240708	103100	32643600	25700	25700	25700	25700	11
532	20240708	103000	32360900	25750	25750	25750	25750	0
533	20240708	102900	32360900	25750	25750	25750	25750	0
534	20240708	102800	32360900	25750	25750	25750	25750	0
535	20240708	102700	32360900	25750	25750	25750	25750	0
536	20240708	102600	32360900	25750	25700	25750	25700	417
537	20240708	102500	21641650	25700	25700	25700	25700	0
538	20240708	102400	21641650	25700	25700	25700	25700	0
539	20240708	102300	21641650	25700	25700	25700	25700	0
540	20240708	102200	21641650	25700	25700	25700	25700	0
541	20240708	102100	21641650	25700	25700	25700	25700	0
542	20240708	102000	21641650	25700	25700	25700	25700	0
543	20240708	101900	21641650	25700	25700	25700	25700	0
544	20240708	101800	21641650	25700	25700	25700	25700	0
545	20240708	101700	21641650	25700	25700	25700	25700	0
546	20240708	101600	21641650	25700	25700	25700	25700	88
547	20240708	101500	19380050	25700	25700	25700	25700	0
548	20240708	101400	19380050	25700	25700	25700	25700	0
549	20240708	101300	19380050	25700	25700	25700	25700	0
550	20240708	101200	19380050	25700	25700	25700	25700	0
551	20240708	101100	19380050	25700	25700	25700	25700	0
552	20240708	101000	19380050	25700	25700	25700	25700	0
553	20240708	100900	19380050	25700	25700	25700	25700	0
554	20240708	100800	19380050	25700	25700	25700	25700	0
555	20240708	100700	19380050	25700	25700	25700	25700	0
556	20240708	100600	19380050	25700	25700	25700	25700	0
557	20240708	100500	19380050	25700	25700	25700	25700	20
558	20240708	100400	18866050	25700	25700	25700	25700	46
559	20240708	100300	17683850	25650	25650	25650	25650	0
560	20240708	100200	17683850	25650	25650	25650	25650	3
561	20240708	100100	17606900	25700	25700	25700	25700	0
562	20240708	100000	17606900	25700	25700	25700	25700	3
563	20240708	095900	17529800	25700	25700	25700	25700	1
564	20240708	095800	17504100	25700	25700	25700	25700	0
565	20240708	095700	17504100	25700	25700	25700	25700	0
566	20240708	095600	17504100	25700	25700	25700	25700	0
567	20240708	095500	17504100	25700	25700	25700	25700	0
568	20240708	095400	17504100	25700	25700	25700	25700	15
569	20240708	095300	17118600	25750	25700	25750	25700	86
570	20240708	095200	14907900	25700	25700	25700	25700	0
571	20240708	095100	14907900	25700	25700	25700	25700	4
572	20240708	095000	14805100	25700	25700	25700	25700	146
573	20240708	094900	11052900	25650	25650	25650	25650	0
574	20240708	094800	11052900	25650	25650	25650	25650	0
575	20240708	094700	11052900	25650	25650	25650	25650	1
576	20240708	094600	11027250	25650	25650	25650	25650	21
577	20240708	094500	10488600	25650	25650	25650	25650	24
578	20240708	094400	9873000	25750	25750	25750	25750	0
579	20240708	094300	9873000	25750	25750	25750	25750	1
580	20240708	094200	9847250	25650	25700	25700	25650	24
581	20240708	094100	9231400	25700	25700	25700	25700	15
582	20240708	094000	8845900	25700	25700	25700	25700	1
583	20240708	093900	8820200	25700	25700	25700	25700	9
584	20240708	093800	8588900	25650	25650	25650	25650	0
585	20240708	093700	8588900	25650	25650	25650	25650	89
586	20240708	093600	6306050	25650	25650	25700	25650	149
587	20240708	093500	2483650	25600	25600	25600	25600	0
588	20240708	093400	2483650	25600	25600	25600	25600	50
589	20240708	093300	1203650	25600	25600	25600	25600	13
590	20240708	093200	870850	25600	25600	25600	25600	0
591	20240708	093100	870850	25600	25600	25600	25600	0
592	20240708	093000	870850	25600	25600	25600	25600	0
593	20240708	092900	870850	25600	25600	25600	25600	0
594	20240708	092800	870850	25600	25600	25600	25600	0
595	20240708	092700	870850	25600	25600	25600	25600	6
596	20240708	092600	717250	25600	25600	25600	25600	0
597	20240708	092500	717250	25600	25600	25600	25600	1
598	20240708	092400	691650	25650	25650	25650	25650	0
599	20240708	092300	691650	25650	25650	25650	25650	0
600	20240708	092200	691650	25650	25650	25650	25650	6
601	20240708	092100	537750	25650	25650	25650	25650	0
602	20240708	092000	537750	25650	25650	25650	25650	0
603	20240708	091900	537750	25650	25650	25650	25650	0
604	20240708	091800	537750	25650	25650	25650	25650	0
605	20240708	091700	537750	25650	25550	25650	25550	5
606	20240708	091600	409900	25500	25500	25500	25500	0
607	20240708	091500	409900	25500	25500	25500	25500	0
608	20240708	091400	409900	25500	25500	25500	25500	0
609	20240708	091300	409900	25500	25500	25500	25500	0
610	20240708	091200	409900	25500	25500	25500	25500	0
611	20240708	091100	409900	25500	25500	25500	25500	0
612	20240708	091000	409900	25500	25500	25500	25500	0
613	20240708	090900	409900	25500	25500	25500	25500	0
614	20240708	090800	409900	25500	25500	25500	25500	0
615	20240708	090700	409900	25500	25650	25650	25500	9
616	20240708	090600	179200	25500	25500	25500	25500	0
617	20240708	090500	179200	25500	25500	25500	25500	0
618	20240708	090400	179200	25500	25500	25500	25500	1
619	20240708	090300	153700	25500	25500	25500	25500	0
620	20240708	090200	153700	25500	25500	25500	25500	0
621	20240708	090100	153700	25500	25500	25750	25500	4
622	20240708	090000	0	25600	25600	25600	25600	0