KissMeData/034590/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	192000	52595950	25650	25650	25650	25650	13
3	20240628	191900	52595950	25650	25650	25650	25650	0
4	20240628	191800	52595950	25650	25650	25650	25650	0
5	20240628	191700	52595950	25650	25650	25650	25650	0
6	20240628	191600	52595950	25650	25650	25650	25650	0
7	20240628	191500	52595950	25650	25650	25650	25650	0
8	20240628	191400	52595950	25650	25650	25650	25650	0
9	20240628	191300	52595950	25650	25650	25650	25650	0
10	20240628	191200	52595950	25650	25650	25650	25650	0
11	20240628	191100	52595950	25650	25650	25650	25650	0
12	20240628	191000	52595950	25650	25650	25650	25650	0
13	20240628	190900	52595950	25650	25650	25650	25650	0
14	20240628	190800	52595950	25650	25650	25650	25650	0
15	20240628	190700	52595950	25650	25650	25650	25650	0
16	20240628	190600	52595950	25650	25650	25650	25650	0
17	20240628	190500	52595950	25650	25650	25650	25650	0
18	20240628	190400	52595950	25650	25650	25650	25650	0
19	20240628	190300	52595950	25650	25650	25650	25650	0
20	20240628	190200	52595950	25650	25650	25650	25650	0
21	20240628	190100	52595950	25650	25650	25650	25650	0
22	20240628	190000	52595950	25650	25650	25650	25650	0
23	20240628	185900	52595950	25650	25650	25650	25650	0
24	20240628	185800	52595950	25650	25650	25650	25650	0
25	20240628	185700	52595950	25650	25650	25650	25650	0
26	20240628	185600	52595950	25650	25650	25650	25650	0
27	20240628	185500	52595950	25650	25650	25650	25650	0
28	20240628	185400	52595950	25650	25650	25650	25650	0
29	20240628	185300	52595950	25650	25650	25650	25650	0
30	20240628	185200	52595950	25650	25650	25650	25650	0
31	20240628	185100	52595950	25650	25650	25650	25650	0
32	20240628	185000	52595950	25650	25650	25650	25650	13
33	20240628	184900	52595950	25650	25650	25650	25650	0
34	20240628	184800	52595950	25650	25650	25650	25650	0
35	20240628	184700	52595950	25650	25650	25650	25650	0
36	20240628	184600	52595950	25650	25650	25650	25650	0
37	20240628	184500	52595950	25650	25650	25650	25650	0
38	20240628	184400	52595950	25650	25650	25650	25650	0
39	20240628	184300	52595950	25650	25650	25650	25650	0
40	20240628	184200	52595950	25650	25650	25650	25650	0
41	20240628	184100	52595950	25650	25650	25650	25650	0
42	20240628	184000	52595950	25650	25650	25650	25650	0
43	20240628	183900	52595950	25650	25650	25650	25650	0
44	20240628	183800	52595950	25650	25650	25650	25650	0
45	20240628	183700	52595950	25650	25650	25650	25650	0
46	20240628	183600	52595950	25650	25650	25650	25650	0
47	20240628	183500	52595950	25650	25650	25650	25650	0
48	20240628	183400	52595950	25650	25650	25650	25650	0
49	20240628	183300	52595950	25650	25650	25650	25650	0
50	20240628	183200	52595950	25650	25650	25650	25650	0
51	20240628	183100	52595950	25650	25650	25650	25650	0
52	20240628	183000	52595950	25650	25650	25650	25650	0
53	20240628	182900	52595950	25650	25650	25650	25650	0
54	20240628	182800	52595950	25650	25650	25650	25650	0
55	20240628	182700	52595950	25650	25650	25650	25650	0
56	20240628	182600	52595950	25650	25650	25650	25650	0
57	20240628	182500	52595950	25650	25650	25650	25650	0
58	20240628	182400	52595950	25650	25650	25650	25650	0
59	20240628	182300	52595950	25650	25650	25650	25650	0
60	20240628	182200	52595950	25650	25650	25650	25650	0
61	20240628	182100	52595950	25650	25650	25650	25650	0
62	20240628	182000	52595950	25650	25650	25650	25650	13
63	20240628	181900	52595950	25650	25650	25650	25650	0
64	20240628	181800	52595950	25650	25650	25650	25650	0
65	20240628	181700	52595950	25650	25650	25650	25650	0
66	20240628	181600	52595950	25650	25650	25650	25650	0
67	20240628	181500	52595950	25650	25650	25650	25650	0
68	20240628	181400	52595950	25650	25650	25650	25650	0
69	20240628	181300	52595950	25650	25650	25650	25650	0
70	20240628	181200	52595950	25650	25650	25650	25650	0
71	20240628	181100	52595950	25650	25650	25650	25650	0
72	20240628	181000	52595950	25650	25650	25650	25650	0
73	20240628	180900	52595950	25650	25650	25650	25650	0
74	20240628	180800	52595950	25650	25650	25650	25650	0
75	20240628	180700	52595950	25650	25650	25650	25650	0
76	20240628	180600	52595950	25650	25650	25650	25650	0
77	20240628	180500	52595950	25650	25650	25650	25650	0
78	20240628	180400	52595950	25650	25650	25650	25650	0
79	20240628	180300	52595950	25650	25650	25650	25650	0
80	20240628	180200	52595950	25650	25650	25650	25650	0
81	20240628	180100	52595950	25650	25650	25650	25650	0
82	20240628	180000	52595950	25650	25650	25650	25650	0
83	20240628	175900	52595950	25650	25650	25650	25650	0
84	20240628	175800	52595950	25650	25650	25650	25650	0
85	20240628	175700	52595950	25650	25650	25650	25650	0
86	20240628	175600	52595950	25650	25650	25650	25650	0
87	20240628	175500	52595950	25650	25650	25650	25650	0
88	20240628	175400	52595950	25650	25650	25650	25650	0
89	20240628	175300	52595950	25650	25650	25650	25650	0
90	20240628	175200	52595950	25650	25650	25650	25650	0
91	20240628	175100	52595950	25650	25650	25650	25650	0
92	20240628	175000	52595950	25650	25650	25650	25650	13
93	20240628	174900	52595950	25650	25650	25650	25650	0
94	20240628	174800	52595950	25650	25650	25650	25650	0
95	20240628	174700	52595950	25650	25650	25650	25650	0
96	20240628	174600	52595950	25650	25650	25650	25650	0
97	20240628	174500	52595950	25650	25650	25650	25650	0
98	20240628	174400	52595950	25650	25650	25650	25650	0
99	20240628	174300	52595950	25650	25650	25650	25650	0
100	20240628	174200	52595950	25650	25650	25650	25650	0
101	20240628	174100	52595950	25650	25650	25650	25650	0
102	20240628	174000	52595950	25650	25650	25650	25650	0
103	20240628	173900	52595950	25650	25650	25650	25650	0
104	20240628	173800	52595950	25650	25650	25650	25650	0
105	20240628	173700	52595950	25650	25650	25650	25650	0
106	20240628	173600	52595950	25650	25650	25650	25650	0
107	20240628	173500	52595950	25650	25650	25650	25650	0
108	20240628	173400	52595950	25650	25650	25650	25650	0
109	20240628	173300	52595950	25650	25650	25650	25650	0
110	20240628	173200	52595950	25650	25650	25650	25650	0
111	20240628	173100	52595950	25650	25650	25650	25650	0
112	20240628	173000	52595950	25650	25650	25650	25650	0
113	20240628	172900	52595950	25650	25650	25650	25650	0
114	20240628	172800	52595950	25650	25650	25650	25650	0
115	20240628	172700	52595950	25650	25650	25650	25650	0
116	20240628	172600	52595950	25650	25650	25650	25650	0
117	20240628	172500	52595950	25650	25650	25650	25650	0
118	20240628	172400	52595950	25650	25650	25650	25650	0
119	20240628	172300	52595950	25650	25650	25650	25650	0
120	20240628	172200	52595950	25650	25650	25650	25650	0
121	20240628	172100	52595950	25650	25650	25650	25650	0
122	20240628	172000	52595950	25650	25650	25650	25650	13
123	20240628	171900	52595950	25650	25650	25650	25650	0
124	20240628	171800	52595950	25650	25650	25650	25650	0
125	20240628	171700	52595950	25650	25650	25650	25650	0
126	20240628	171600	52595950	25650	25650	25650	25650	0
127	20240628	171500	52595950	25650	25650	25650	25650	0
128	20240628	171400	52595950	25650	25650	25650	25650	0
129	20240628	171300	52595950	25650	25650	25650	25650	0
130	20240628	171200	52595950	25650	25650	25650	25650	0
131	20240628	171100	52595950	25650	25650	25650	25650	0
132	20240628	171000	52595950	25650	25650	25650	25650	0
133	20240628	170900	52595950	25650	25650	25650	25650	0
134	20240628	170800	52595950	25650	25650	25650	25650	0
135	20240628	170700	52595950	25650	25650	25650	25650	0
136	20240628	170600	52595950	25650	25650	25650	25650	0
137	20240628	170500	52595950	25650	25650	25650	25650	0
138	20240628	170400	52595950	25650	25650	25650	25650	0
139	20240628	170300	52595950	25650	25650	25650	25650	0
140	20240628	170200	52595950	25650	25650	25650	25650	0
141	20240628	170100	52595950	25650	25650	25650	25650	0
142	20240628	170000	52595950	25650	25650	25650	25650	0
143	20240628	165900	52595950	25650	25650	25650	25650	0
144	20240628	165800	52595950	25650	25650	25650	25650	0
145	20240628	165700	52595950	25650	25650	25650	25650	0
146	20240628	165600	52595950	25650	25650	25650	25650	0
147	20240628	165500	52595950	25650	25650	25650	25650	0
148	20240628	165400	52595950	25650	25650	25650	25650	0
149	20240628	165300	52595950	25650	25650	25650	25650	0
150	20240628	165200	52595950	25650	25650	25650	25650	0
151	20240628	165100	52595950	25650	25650	25650	25650	0
152	20240628	165000	52595950	25650	25650	25650	25650	13
153	20240628	164900	52595950	25650	25650	25650	25650	0
154	20240628	164800	52595950	25650	25650	25650	25650	0
155	20240628	164700	52595950	25650	25650	25650	25650	0
156	20240628	164600	52595950	25650	25650	25650	25650	0
157	20240628	164500	52595950	25650	25650	25650	25650	0
158	20240628	164400	52595950	25650	25650	25650	25650	0
159	20240628	164300	52595950	25650	25650	25650	25650	0
160	20240628	164200	52595950	25650	25650	25650	25650	0
161	20240628	164100	52595950	25650	25650	25650	25650	0
162	20240628	164000	52595950	25650	25650	25650	25650	0
163	20240628	163900	52595950	25650	25650	25650	25650	0
164	20240628	163800	52595950	25650	25650	25650	25650	0
165	20240628	163700	52595950	25650	25650	25650	25650	0
166	20240628	163600	52595950	25650	25650	25650	25650	0
167	20240628	163500	52595950	25650	25650	25650	25650	0
168	20240628	163400	52595950	25650	25650	25650	25650	0
169	20240628	163300	52595950	25650	25650	25650	25650	0
170	20240628	163200	52595950	25650	25650	25650	25650	0
171	20240628	163100	52595950	25650	25650	25650	25650	0
172	20240628	163000	52595950	25650	25650	25650	25650	0
173	20240628	162900	52595950	25650	25650	25650	25650	0
174	20240628	162800	52595950	25650	25650	25650	25650	0
175	20240628	162700	52595950	25650	25650	25650	25650	0
176	20240628	162600	52595950	25650	25650	25650	25650	0
177	20240628	162500	52595950	25650	25650	25650	25650	0
178	20240628	162400	52595950	25650	25650	25650	25650	0
179	20240628	162300	52595950	25650	25650	25650	25650	0
180	20240628	162200	52595950	25650	25650	25650	25650	0
181	20240628	162100	52595950	25650	25650	25650	25650	0
182	20240628	162000	52595950	25650	25650	25650	25650	13
183	20240628	161900	52595950	25650	25650	25650	25650	0
184	20240628	161800	52595950	25650	25650	25650	25650	0
185	20240628	161700	52595950	25650	25650	25650	25650	0
186	20240628	161600	52595950	25650	25650	25650	25650	0
187	20240628	161500	52595950	25650	25650	25650	25650	0
188	20240628	161400	52595950	25650	25650	25650	25650	0
189	20240628	161300	52595950	25650	25650	25650	25650	0
190	20240628	161200	52595950	25650	25650	25650	25650	0
191	20240628	161100	52595950	25650	25650	25650	25650	0
192	20240628	161000	52595950	25650	25650	25650	25650	0
193	20240628	160900	52595950	25650	25650	25650	25650	0
194	20240628	160800	52595950	25650	25650	25650	25650	0
195	20240628	160700	52595950	25650	25650	25650	25650	0
196	20240628	160600	52595950	25650	25650	25650	25650	0
197	20240628	160500	52595950	25650	25650	25650	25650	0
198	20240628	160400	52595950	25650	25650	25650	25650	0
199	20240628	160300	52595950	25650	25650	25650	25650	0
200	20240628	160200	52595950	25650	25650	25650	25650	0
201	20240628	160100	52595950	25650	25650	25650	25650	0
202	20240628	160000	52595950	25650	25650	25650	25650	0
203	20240628	155900	52595950	25650	25650	25650	25650	0
204	20240628	155800	52595950	25650	25650	25650	25650	0
205	20240628	155700	52595950	25650	25650	25650	25650	0
206	20240628	155600	52595950	25650	25650	25650	25650	0
207	20240628	155500	52595950	25650	25650	25650	25650	0
208	20240628	155400	52595950	25650	25650	25650	25650	0
209	20240628	155300	52595950	25650	25650	25650	25650	0
210	20240628	155200	52595950	25650	25650	25650	25650	0
211	20240628	155100	52595950	25650	25650	25650	25650	0
212	20240628	155000	52595950	25650	25650	25650	25650	13
213	20240628	154900	52595950	25650	25650	25650	25650	0
214	20240628	154800	52595950	25650	25650	25650	25650	0
215	20240628	154700	52595950	25650	25650	25650	25650	0
216	20240628	154600	52595950	25650	25650	25650	25650	0
217	20240628	154500	52595950	25650	25650	25650	25650	0
218	20240628	154400	52595950	25650	25650	25650	25650	0
219	20240628	154300	52595950	25650	25650	25650	25650	0
220	20240628	154200	52595950	25650	25650	25650	25650	0
221	20240628	154100	52595950	25650	25650	25650	25650	0
222	20240628	154000	52595950	25650	25650	25650	25650	0
223	20240628	153900	52595950	25650	25650	25650	25650	0
224	20240628	153800	52595950	25650	25650	25650	25650	0
225	20240628	153700	52595950	25650	25650	25650	25650	0
226	20240628	153600	52595950	25650	25650	25650	25650	0
227	20240628	153500	52595950	25650	25650	25650	25650	0
228	20240628	153400	52595950	25650	25650	25650	25650	0
229	20240628	153300	52595950	25650	25650	25650	25650	0
230	20240628	153200	52595950	25650	25650	25650	25650	0
231	20240628	153100	52595950	25650	25650	25650	25650	0
232	20240628	153000	52595950	25650	25650	25650	25650	13
233	20240628	152900	52262500	25650	25650	25650	25650	0
234	20240628	152800	52262500	25650	25650	25650	25650	0
235	20240628	152700	52262500	25650	25650	25650	25650	0
236	20240628	152600	52262500	25650	25650	25650	25650	0
237	20240628	152500	52262500	25650	25650	25650	25650	0
238	20240628	152400	52262500	25650	25650	25650	25650	0
239	20240628	152300	52262500	25650	25650	25650	25650	0
240	20240628	152200	52262500	25650	25650	25650	25650	0
241	20240628	152100	52262500	25650	25650	25650	25650	0
242	20240628	152000	52262500	25650	25650	25650	25650	0
243	20240628	151900	52262500	25650	25650	25650	25650	0
244	20240628	151800	52262500	25650	25650	25650	25650	0
245	20240628	151700	52262500	25650	25650	25650	25650	0
246	20240628	151600	52262500	25650	25650	25650	25650	1
247	20240628	151500	52236850	25600	25600	25600	25600	0
248	20240628	151400	52236850	25600	25600	25600	25600	0
249	20240628	151300	52236850	25600	25600	25600	25600	0
250	20240628	151200	52236850	25600	25600	25600	25600	0
251	20240628	151100	52236850	25600	25600	25600	25600	0
252	20240628	151000	52236850	25600	25600	25600	25600	4
253	20240628	150900	52134450	25600	25600	25600	25600	0
254	20240628	150800	52134450	25600	25600	25600	25600	0
255	20240628	150700	52134450	25600	25600	25600	25600	0
256	20240628	150600	52134450	25600	25600	25600	25600	0
257	20240628	150500	52134450	25600	25600	25600	25600	0
258	20240628	150400	52134450	25600	25600	25600	25600	0
259	20240628	150300	52134450	25600	25600	25600	25600	0
260	20240628	150200	52134450	25600	25600	25600	25600	500
261	20240628	150100	39334450	25650	25650	25650	25650	1
262	20240628	150000	39308800	25650	25650	25650	25650	0
263	20240628	145900	39308800	25650	25650	25650	25650	0
264	20240628	145800	39308800	25650	25650	25650	25650	0
265	20240628	145700	39308800	25650	25650	25650	25650	0
266	20240628	145600	39308800	25650	25650	25650	25650	0
267	20240628	145500	39308800	25650	25650	25650	25650	0
268	20240628	145400	39308800	25650	25650	25650	25650	0
269	20240628	145300	39308800	25650	25650	25650	25650	18
270	20240628	145200	38847100	25650	25650	25650	25650	117
271	20240628	145100	35846050	25650	25650	25650	25650	0
272	20240628	145000	35846050	25650	25650	25650	25650	0
273	20240628	144900	35846050	25650	25650	25650	25650	0
274	20240628	144800	35846050	25650	25650	25650	25650	30
275	20240628	144700	35076550	25650	25650	25650	25650	0
276	20240628	144600	35076550	25650	25650	25650	25650	0
277	20240628	144500	35076550	25650	25650	25650	25650	0
278	20240628	144400	35076550	25650	25650	25650	25650	0
279	20240628	144300	35076550	25650	25650	25650	25650	1
280	20240628	144200	35050900	25600	25600	25600	25600	0
281	20240628	144100	35050900	25600	25600	25600	25600	20
282	20240628	144000	34538900	25600	25600	25600	25600	0
283	20240628	143900	34538900	25600	25600	25600	25600	0
284	20240628	143800	34538900	25600	25600	25600	25600	0
285	20240628	143700	34538900	25600	25600	25600	25600	0
286	20240628	143600	34538900	25600	25600	25600	25600	6
287	20240628	143500	34385300	25600	25600	25600	25600	0
288	20240628	143400	34385300	25600	25600	25600	25600	0
289	20240628	143300	34385300	25600	25600	25600	25600	0
290	20240628	143200	34385300	25600	25600	25600	25600	0
291	20240628	143100	34385300	25600	25600	25600	25600	0
292	20240628	143000	34385300	25600	25600	25600	25600	0
293	20240628	142900	34385300	25600	25600	25600	25600	0
294	20240628	142800	34385300	25600	25600	25600	25600	4
295	20240628	142700	34282900	25600	25600	25600	25600	0
296	20240628	142600	34282900	25600	25600	25600	25600	0
297	20240628	142500	34282900	25600	25600	25600	25600	0
298	20240628	142400	34282900	25600	25600	25600	25600	0
299	20240628	142300	34282900	25600	25600	25600	25600	0
300	20240628	142200	34282900	25600	25600	25600	25600	0
301	20240628	142100	34282900	25600	25600	25600	25600	0
302	20240628	142000	34282900	25600	25600	25600	25600	0
303	20240628	141900	34282900	25600	25600	25600	25600	0
304	20240628	141800	34282900	25600	25600	25600	25600	0
305	20240628	141700	34282900	25600	25600	25600	25600	0
306	20240628	141600	34282900	25600	25600	25600	25600	0
307	20240628	141500	34282900	25600	25600	25600	25600	0
308	20240628	141400	34282900	25600	25600	25600	25600	0
309	20240628	141300	34282900	25600	25600	25600	25600	0
310	20240628	141200	34282900	25600	25600	25600	25600	0
311	20240628	141100	34282900	25600	25600	25600	25600	0
312	20240628	141000	34282900	25600	25600	25600	25600	0
313	20240628	140900	34282900	25600	25600	25600	25600	0
314	20240628	140800	34282900	25600	25600	25600	25600	0
315	20240628	140700	34282900	25600	25600	25600	25600	0
316	20240628	140600	34282900	25600	25600	25600	25600	0
317	20240628	140500	34282900	25600	25600	25600	25600	0
318	20240628	140400	34282900	25600	25600	25600	25600	0
319	20240628	140300	34282900	25600	25600	25600	25600	0
320	20240628	140200	34282900	25600	25600	25600	25600	2
321	20240628	140100	34231700	25650	25650	25650	25650	0
322	20240628	140000	34231700	25650	25650	25650	25650	0
323	20240628	135900	34231700	25650	25650	25650	25650	0
324	20240628	135800	34231700	25650	25650	25650	25650	0
325	20240628	135700	34231700	25650	25650	25650	25650	0
326	20240628	135600	34231700	25650	25650	25650	25650	0
327	20240628	135500	34231700	25650	25650	25650	25650	0
328	20240628	135400	34231700	25650	25650	25650	25650	0
329	20240628	135300	34231700	25650	25650	25650	25650	0
330	20240628	135200	34231700	25650	25650	25650	25650	0
331	20240628	135100	34231700	25650	25650	25650	25650	0
332	20240628	135000	34231700	25650	25650	25650	25650	0
333	20240628	134900	34231700	25650	25650	25650	25650	0
334	20240628	134800	34231700	25650	25650	25650	25650	0
335	20240628	134700	34231700	25650	25650	25650	25650	0
336	20240628	134600	34231700	25650	25650	25650	25650	0
337	20240628	134500	34231700	25650	25650	25650	25650	1
338	20240628	134400	34206050	25600	25600	25600	25600	0
339	20240628	134300	34206050	25600	25600	25600	25600	0
340	20240628	134200	34206050	25600	25600	25600	25600	0
341	20240628	134100	34206050	25600	25600	25600	25600	0
342	20240628	134000	34206050	25600	25600	25600	25600	0
343	20240628	133900	34206050	25600	25600	25600	25600	0
344	20240628	133800	34206050	25600	25600	25600	25600	0
345	20240628	133700	34206050	25600	25600	25600	25600	0
346	20240628	133600	34206050	25600	25600	25600	25600	9
347	20240628	133500	33975650	25650	25650	25650	25650	0
348	20240628	133400	33975650	25650	25650	25650	25650	0
349	20240628	133300	33975650	25650	25650	25650	25650	0
350	20240628	133200	33975650	25650	25650	25650	25650	0
351	20240628	133100	33975650	25650	25650	25650	25650	0
352	20240628	133000	33975650	25650	25650	25650	25650	0
353	20240628	132900	33975650	25650	25650	25650	25650	0
354	20240628	132800	33975650	25650	25650	25650	25650	0
355	20240628	132700	33975650	25650	25650	25650	25650	0
356	20240628	132600	33975650	25650	25650	25650	25650	0
357	20240628	132500	33975650	25650	25650	25650	25650	0
358	20240628	132400	33975650	25650	25650	25650	25650	0
359	20240628	132300	33975650	25650	25650	25650	25650	0
360	20240628	132200	33975650	25650	25650	25650	25650	0
361	20240628	132100	33975650	25650	25650	25650	25650	0
362	20240628	132000	33975650	25650	25650	25650	25650	0
363	20240628	131900	33975650	25650	25650	25650	25650	0
364	20240628	131800	33975650	25650	25650	25650	25650	0
365	20240628	131700	33975650	25650	25650	25650	25650	0
366	20240628	131600	33975650	25650	25650	25650	25650	0
367	20240628	131500	33975650	25650	25650	25650	25650	17
368	20240628	131400	33539600	25650	25650	25650	25650	0
369	20240628	131300	33539600	25650	25650	25650	25650	0
370	20240628	131200	33539600	25650	25650	25650	25650	74
371	20240628	131100	31641500	25650	25650	25650	25650	0
372	20240628	131000	31641500	25650	25650	25650	25650	0
373	20240628	130900	31641500	25650	25650	25650	25650	0
374	20240628	130800	31641500	25650	25650	25650	25650	0
375	20240628	130700	31641500	25650	25650	25650	25650	0
376	20240628	130600	31641500	25650	25650	25650	25650	0
377	20240628	130500	31641500	25650	25650	25650	25650	0
378	20240628	130400	31641500	25650	25650	25650	25650	0
379	20240628	130300	31641500	25650	25650	25650	25650	0
380	20240628	130200	31641500	25650	25650	25650	25650	0
381	20240628	130100	31641500	25650	25650	25650	25650	0
382	20240628	130000	31641500	25650	25650	25650	25650	0
383	20240628	125900	31641500	25650	25650	25650	25650	0
384	20240628	125800	31641500	25650	25650	25650	25650	0
385	20240628	125700	31641500	25650	25650	25650	25650	0
386	20240628	125600	31641500	25650	25650	25650	25650	0
387	20240628	125500	31641500	25650	25650	25650	25650	0
388	20240628	125400	31641500	25650	25650	25650	25650	0
389	20240628	125300	31641500	25650	25650	25650	25650	0
390	20240628	125200	31641500	25650	25650	25650	25650	0
391	20240628	125100	31641500	25650	25650	25650	25650	0
392	20240628	125000	31641500	25650	25650	25650	25650	0
393	20240628	124900	31641500	25650	25650	25650	25650	0
394	20240628	124800	31641500	25650	25650	25650	25650	0
395	20240628	124700	31641500	25650	25650	25650	25650	10
396	20240628	124600	31385000	25650	25650	25650	25650	0
397	20240628	124500	31385000	25650	25650	25650	25650	0
398	20240628	124400	31385000	25650	25650	25650	25650	0
399	20240628	124300	31385000	25650	25650	25650	25650	0
400	20240628	124200	31385000	25650	25650	25650	25650	0
401	20240628	124100	31385000	25650	25650	25650	25650	0
402	20240628	124000	31385000	25650	25650	25650	25650	0
403	20240628	123900	31385000	25650	25650	25650	25650	0
404	20240628	123800	31385000	25650	25650	25650	25650	0
405	20240628	123700	31385000	25650	25650	25650	25650	0
406	20240628	123600	31385000	25650	25650	25650	25650	0
407	20240628	123500	31385000	25650	25650	25650	25650	0
408	20240628	123400	31385000	25650	25650	25650	25650	0
409	20240628	123300	31385000	25650	25650	25650	25650	0
410	20240628	123200	31385000	25650	25650	25650	25650	0
411	20240628	123100	31385000	25650	25650	25650	25650	0
412	20240628	123000	31385000	25650	25650	25650	25650	0
413	20240628	122900	31385000	25650	25650	25650	25650	0
414	20240628	122800	31385000	25650	25650	25650	25650	0
415	20240628	122700	31385000	25650	25650	25650	25650	0
416	20240628	122600	31385000	25650	25650	25650	25650	0
417	20240628	122500	31385000	25650	25650	25650	25650	0
418	20240628	122400	31385000	25650	25650	25650	25650	0
419	20240628	122300	31385000	25650	25650	25650	25650	0
420	20240628	122200	31385000	25650	25650	25650	25650	0
421	20240628	122100	31385000	25650	25600	25650	25600	11
422	20240628	122000	31103350	25600	25600	25600	25600	0
423	20240628	121900	31103350	25600	25600	25600	25600	0
424	20240628	121800	31103350	25600	25600	25600	25600	0
425	20240628	121700	31103350	25600	25600	25600	25600	0
426	20240628	121600	31103350	25600	25600	25600	25600	0
427	20240628	121500	31103350	25600	25600	25600	25600	0
428	20240628	121400	31103350	25600	25600	25600	25600	0
429	20240628	121300	31103350	25600	25600	25600	25600	0
430	20240628	121200	31103350	25600	25600	25600	25600	0
431	20240628	121100	31103350	25600	25600	25600	25600	0
432	20240628	121000	31103350	25600	25600	25600	25600	0
433	20240628	120900	31103350	25600	25600	25600	25600	0
434	20240628	120800	31103350	25600	25600	25600	25600	0
435	20240628	120700	31103350	25600	25600	25600	25600	0
436	20240628	120600	31103350	25600	25600	25600	25600	0
437	20240628	120500	31103350	25600	25600	25600	25600	0
438	20240628	120400	31103350	25600	25600	25600	25600	1
439	20240628	120300	31077750	25650	25650	25650	25650	2
440	20240628	120200	31026450	25600	25600	25600	25600	0
441	20240628	120100	31026450	25600	25600	25600	25600	0
442	20240628	120000	31026450	25600	25600	25600	25600	0
443	20240628	115900	31026450	25600	25600	25600	25600	0
444	20240628	115800	31026450	25600	25600	25600	25600	0
445	20240628	115700	31026450	25600	25600	25600	25600	10
446	20240628	115600	30770450	25600	25600	25600	25600	0
447	20240628	115500	30770450	25600	25600	25600	25600	0
448	20240628	115400	30770450	25600	25600	25600	25600	0
449	20240628	115300	30770450	25600	25600	25600	25600	0
450	20240628	115200	30770450	25600	25600	25600	25600	0
451	20240628	115100	30770450	25600	25600	25600	25600	0
452	20240628	115000	30770450	25600	25600	25600	25600	0
453	20240628	114900	30770450	25600	25600	25600	25600	8
454	20240628	114800	30565650	25600	25600	25600	25600	0
455	20240628	114700	30565650	25600	25600	25600	25600	0
456	20240628	114600	30565650	25600	25600	25600	25600	0
457	20240628	114500	30565650	25600	25600	25600	25600	0
458	20240628	114400	30565650	25600	25600	25600	25600	0
459	20240628	114300	30565650	25600	25600	25600	25600	0
460	20240628	114200	30565650	25600	25600	25600	25600	150
461	20240628	114100	26725650	25600	25600	25600	25600	5
462	20240628	114000	26597650	25600	25600	25600	25600	2
463	20240628	113900	26546450	25550	25550	25550	25550	0
464	20240628	113800	26546450	25550	25550	25550	25550	0
465	20240628	113700	26546450	25550	25550	25550	25550	0
466	20240628	113600	26546450	25550	25550	25550	25550	0
467	20240628	113500	26546450	25550	25550	25550	25550	0
468	20240628	113400	26546450	25550	25550	25550	25550	0
469	20240628	113300	26546450	25550	25550	25550	25550	0
470	20240628	113200	26546450	25550	25550	25550	25550	0
471	20240628	113100	26546450	25550	25550	25550	25550	0
472	20240628	113000	26546450	25550	25550	25550	25550	0
473	20240628	112900	26546450	25550	25550	25550	25550	0
474	20240628	112800	26546450	25550	25550	25550	25550	0
475	20240628	112700	26546450	25550	25550	25550	25550	0
476	20240628	112600	26546450	25550	25550	25550	25550	0
477	20240628	112500	26546450	25550	25550	25550	25550	0
478	20240628	112400	26546450	25550	25550	25550	25550	0
479	20240628	112300	26546450	25550	25550	25550	25550	0
480	20240628	112200	26546450	25550	25550	25550	25550	0
481	20240628	112100	26546450	25550	25550	25550	25550	0
482	20240628	112000	26546450	25550	25550	25550	25550	0
483	20240628	111900	26546450	25550	25550	25550	25550	0
484	20240628	111800	26546450	25550	25550	25550	25550	250
485	20240628	111700	20158950	25550	25550	25550	25550	0
486	20240628	111600	20158950	25550	25550	25550	25550	0
487	20240628	111500	20158950	25550	25550	25550	25550	0
488	20240628	111400	20158950	25550	25550	25550	25550	0
489	20240628	111300	20158950	25550	25550	25550	25550	0
490	20240628	111200	20158950	25550	25550	25550	25550	0
491	20240628	111100	20158950	25550	25550	25550	25550	0
492	20240628	111000	20158950	25550	25550	25550	25550	0
493	20240628	110900	20158950	25550	25550	25550	25550	0
494	20240628	110800	20158950	25550	25550	25550	25550	0
495	20240628	110700	20158950	25550	25550	25550	25550	0
496	20240628	110600	20158950	25550	25550	25550	25550	0
497	20240628	110500	20158950	25550	25550	25550	25550	0
498	20240628	110400	20158950	25550	25550	25550	25550	0
499	20240628	110300	20158950	25550	25550	25550	25550	0
500	20240628	110200	20158950	25550	25550	25550	25550	0
501	20240628	110100	20158950	25550	25550	25550	25550	0
502	20240628	110000	20158950	25550	25550	25550	25550	46
503	20240628	105900	18983650	25550	25550	25550	25550	0
504	20240628	105800	18983650	25550	25550	25550	25550	0
505	20240628	105700	18983650	25550	25550	25550	25550	0
506	20240628	105600	18983650	25550	25550	25550	25550	0
507	20240628	105500	18983650	25550	25550	25550	25550	0
508	20240628	105400	18983650	25550	25600	25600	25550	28
509	20240628	105300	18267050	25550	25550	25550	25550	0
510	20240628	105200	18267050	25550	25550	25550	25550	0
511	20240628	105100	18267050	25550	25550	25550	25550	0
512	20240628	105000	18267050	25550	25550	25550	25550	0
513	20240628	104900	18267050	25550	25550	25550	25550	0
514	20240628	104800	18267050	25550	25550	25550	25550	0
515	20240628	104700	18267050	25550	25550	25550	25550	0
516	20240628	104600	18267050	25550	25550	25550	25550	0
517	20240628	104500	18267050	25550	25550	25550	25550	0
518	20240628	104400	18267050	25550	25550	25550	25550	0
519	20240628	104300	18267050	25550	25550	25550	25550	0
520	20240628	104200	18267050	25550	25550	25550	25550	1
521	20240628	104100	18241500	25500	25500	25500	25500	0
522	20240628	104000	18241500	25500	25500	25500	25500	0
523	20240628	103900	18241500	25500	25500	25500	25500	0
524	20240628	103800	18241500	25500	25500	25500	25500	0
525	20240628	103700	18241500	25500	25500	25500	25500	0
526	20240628	103600	18241500	25500	25500	25500	25500	5
527	20240628	103500	18114000	25600	25600	25600	25600	0
528	20240628	103400	18114000	25600	25600	25600	25600	0
529	20240628	103300	18114000	25600	25600	25600	25600	0
530	20240628	103200	18114000	25600	25600	25600	25600	1
531	20240628	103100	18088400	25500	25500	25500	25500	0
532	20240628	103000	18088400	25500	25500	25500	25500	0
533	20240628	102900	18088400	25500	25500	25500	25500	250
534	20240628	102800	11713400	25600	25600	25600	25600	0
535	20240628	102700	11713400	25600	25600	25600	25600	0
536	20240628	102600	11713400	25600	25600	25600	25600	0
537	20240628	102500	11713400	25600	25600	25600	25600	0
538	20240628	102400	11713400	25600	25600	25600	25600	0
539	20240628	102300	11713400	25600	25600	25600	25600	0
540	20240628	102200	11713400	25600	25600	25600	25600	1
541	20240628	102100	11687800	25500	25500	25500	25500	0
542	20240628	102000	11687800	25500	25500	25500	25500	0
543	20240628	101900	11687800	25500	25500	25500	25500	0
544	20240628	101800	11687800	25500	25500	25500	25500	0
545	20240628	101700	11687800	25500	25500	25500	25500	0
546	20240628	101600	11687800	25500	25500	25500	25500	0
547	20240628	101500	11687800	25500	25500	25500	25500	0
548	20240628	101400	11687800	25500	25500	25500	25500	0
549	20240628	101300	11687800	25500	25500	25500	25500	0
550	20240628	101200	11687800	25500	25500	25500	25500	0
551	20240628	101100	11687800	25500	25500	25500	25500	0
552	20240628	101000	11687800	25500	25500	25500	25500	104
553	20240628	100900	9035800	25500	25500	25500	25500	0
554	20240628	100800	9035800	25500	25500	25500	25500	141
555	20240628	100700	5440300	25500	25500	25500	25500	0
556	20240628	100600	5440300	25500	25500	25500	25500	50
557	20240628	100500	4165300	25500	25500	25500	25500	0
558	20240628	100400	4165300	25500	25500	25500	25500	0
559	20240628	100300	4165300	25500	25500	25500	25500	0
560	20240628	100200	4165300	25500	25500	25500	25500	0
561	20240628	100100	4165300	25500	25500	25500	25500	0
562	20240628	100000	4165300	25500	25500	25500	25500	1
563	20240628	095900	4139800	25450	25450	25450	25450	0
564	20240628	095800	4139800	25450	25450	25450	25450	0
565	20240628	095700	4139800	25450	25450	25450	25450	0
566	20240628	095600	4139800	25450	25450	25450	25450	0
567	20240628	095500	4139800	25450	25450	25450	25450	0
568	20240628	095400	4139800	25450	25450	25450	25450	0
569	20240628	095300	4139800	25450	25450	25450	25450	0
570	20240628	095200	4139800	25450	25450	25450	25450	0
571	20240628	095100	4139800	25450	25450	25450	25450	0
572	20240628	095000	4139800	25450	25450	25450	25450	0
573	20240628	094900	4139800	25450	25450	25450	25450	11
574	20240628	094800	3859850	25450	25450	25450	25450	0
575	20240628	094700	3859850	25450	25450	25450	25450	0
576	20240628	094600	3859850	25450	25450	25450	25450	0
577	20240628	094500	3859850	25450	25450	25450	25450	0
578	20240628	094400	3859850	25450	25450	25450	25450	0
579	20240628	094300	3859850	25450	25450	25450	25450	0
580	20240628	094200	3859850	25450	25450	25450	25450	0
581	20240628	094100	3859850	25450	25450	25450	25450	0
582	20240628	094000	3859850	25450	25450	25450	25450	0
583	20240628	093900	3859850	25450	25450	25450	25450	0
584	20240628	093800	3859850	25450	25500	25500	25450	31
585	20240628	093700	3070850	25500	25500	25500	25500	0
586	20240628	093600	3070850	25500	25500	25500	25500	0
587	20240628	093500	3070850	25500	25500	25500	25500	0
588	20240628	093400	3070850	25500	25500	25500	25500	0
589	20240628	093300	3070850	25500	25500	25500	25500	0
590	20240628	093200	3070850	25500	25500	25500	25500	0
591	20240628	093100	3070850	25500	25500	25500	25500	0
592	20240628	093000	3070850	25500	25500	25500	25500	0
593	20240628	092900	3070850	25500	25500	25500	25500	1
594	20240628	092800	3045350	25450	25450	25450	25450	0
595	20240628	092700	3045350	25450	25450	25450	25450	0
596	20240628	092600	3045350	25450	25450	25450	25450	0
597	20240628	092500	3045350	25450	25450	25450	25450	0
598	20240628	092400	3045350	25450	25450	25450	25450	0
599	20240628	092300	3045350	25450	25450	25450	25450	0
600	20240628	092200	3045350	25450	25450	25450	25450	0
601	20240628	092100	3045350	25450	25450	25450	25450	0
602	20240628	092000	3045350	25450	25450	25450	25450	0
603	20240628	091900	3045350	25450	25450	25450	25450	0
604	20240628	091800	3045350	25450	25450	25450	25450	0
605	20240628	091700	3045350	25450	25450	25450	25450	10
606	20240628	091600	2790850	25500	25500	25500	25500	6
607	20240628	091500	2637850	25450	25450	25450	25450	0
608	20240628	091400	2637850	25450	25450	25450	25450	0
609	20240628	091300	2637850	25450	25450	25450	25450	0
610	20240628	091200	2637850	25450	25450	25450	25450	0
611	20240628	091100	2637850	25450	25450	25450	25450	0
612	20240628	091000	2637850	25450	25450	25450	25450	0
613	20240628	090900	2637850	25450	25450	25450	25450	0
614	20240628	090800	2637850	25450	25450	25450	25450	0
615	20240628	090700	2637850	25450	25450	25450	25450	35
616	20240628	090600	1747100	25650	25650	25650	25650	0
617	20240628	090500	1747100	25650	25650	25650	25650	0
618	20240628	090400	1747100	25650	25650	25650	25650	10
619	20240628	090300	1490600	25700	25700	25700	25700	0
620	20240628	090200	1490600	25700	25700	25700	25700	0
621	20240628	090100	1490600	25700	25700	25700	25700	0
622	20240628	090000	1490600	25700	25700	25700	25700	58