KissMeData/034590/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	191500	16213850	25600	25600	25600	25600	9
3	20240719	191400	16213850	25600	25600	25600	25600	0
4	20240719	191300	16213850	25600	25600	25600	25600	0
5	20240719	191200	16213850	25600	25600	25600	25600	0
6	20240719	191100	16213850	25600	25600	25600	25600	0
7	20240719	191000	16213850	25600	25600	25600	25600	0
8	20240719	190900	16213850	25600	25600	25600	25600	0
9	20240719	190800	16213850	25600	25600	25600	25600	0
10	20240719	190700	16213850	25600	25600	25600	25600	0
11	20240719	190600	16213850	25600	25600	25600	25600	0
12	20240719	190500	16213850	25600	25600	25600	25600	0
13	20240719	190400	16213850	25600	25600	25600	25600	0
14	20240719	190300	16213850	25600	25600	25600	25600	0
15	20240719	190200	16213850	25600	25600	25600	25600	0
16	20240719	190100	16213850	25600	25600	25600	25600	0
17	20240719	190000	16213850	25600	25600	25600	25600	0
18	20240719	185900	16213850	25600	25600	25600	25600	0
19	20240719	185800	16213850	25600	25600	25600	25600	0
20	20240719	185700	16213850	25600	25600	25600	25600	0
21	20240719	185600	16213850	25600	25600	25600	25600	0
22	20240719	185500	16213850	25600	25600	25600	25600	0
23	20240719	185400	16213850	25600	25600	25600	25600	0
24	20240719	185300	16213850	25600	25600	25600	25600	0
25	20240719	185200	16213850	25600	25600	25600	25600	0
26	20240719	185100	16213850	25600	25600	25600	25600	0
27	20240719	185000	16213850	25600	25600	25600	25600	0
28	20240719	184900	16213850	25600	25600	25600	25600	0
29	20240719	184800	16213850	25600	25600	25600	25600	0
30	20240719	184700	16213850	25600	25600	25600	25600	0
31	20240719	184600	16213850	25600	25600	25600	25600	0
32	20240719	184500	16213850	25600	25600	25600	25600	9
33	20240719	184400	16213850	25600	25600	25600	25600	0
34	20240719	184300	16213850	25600	25600	25600	25600	0
35	20240719	184200	16213850	25600	25600	25600	25600	0
36	20240719	184100	16213850	25600	25600	25600	25600	0
37	20240719	184000	16213850	25600	25600	25600	25600	0
38	20240719	183900	16213850	25600	25600	25600	25600	0
39	20240719	183800	16213850	25600	25600	25600	25600	0
40	20240719	183700	16213850	25600	25600	25600	25600	0
41	20240719	183600	16213850	25600	25600	25600	25600	0
42	20240719	183500	16213850	25600	25600	25600	25600	0
43	20240719	183400	16213850	25600	25600	25600	25600	0
44	20240719	183300	16213850	25600	25600	25600	25600	0
45	20240719	183200	16213850	25600	25600	25600	25600	0
46	20240719	183100	16213850	25600	25600	25600	25600	0
47	20240719	183000	16213850	25600	25600	25600	25600	0
48	20240719	182900	16213850	25600	25600	25600	25600	0
49	20240719	182800	16213850	25600	25600	25600	25600	0
50	20240719	182700	16213850	25600	25600	25600	25600	0
51	20240719	182600	16213850	25600	25600	25600	25600	0
52	20240719	182500	16213850	25600	25600	25600	25600	0
53	20240719	182400	16213850	25600	25600	25600	25600	0
54	20240719	182300	16213850	25600	25600	25600	25600	0
55	20240719	182200	16213850	25600	25600	25600	25600	0
56	20240719	182100	16213850	25600	25600	25600	25600	0
57	20240719	182000	16213850	25600	25600	25600	25600	0
58	20240719	181900	16213850	25600	25600	25600	25600	0
59	20240719	181800	16213850	25600	25600	25600	25600	0
60	20240719	181700	16213850	25600	25600	25600	25600	0
61	20240719	181600	16213850	25600	25600	25600	25600	0
62	20240719	181500	16213850	25600	25600	25600	25600	9
63	20240719	181400	16213850	25600	25600	25600	25600	0
64	20240719	181300	16213850	25600	25600	25600	25600	0
65	20240719	181200	16213850	25600	25600	25600	25600	0
66	20240719	181100	16213850	25600	25600	25600	25600	0
67	20240719	181000	16213850	25600	25600	25600	25600	0
68	20240719	180900	16213850	25600	25600	25600	25600	0
69	20240719	180800	16213850	25600	25600	25600	25600	0
70	20240719	180700	16213850	25600	25600	25600	25600	0
71	20240719	180600	16213850	25600	25600	25600	25600	0
72	20240719	180500	16213850	25600	25600	25600	25600	0
73	20240719	180400	16213850	25600	25600	25600	25600	0
74	20240719	180300	16213850	25600	25600	25600	25600	0
75	20240719	180200	16213850	25600	25600	25600	25600	0
76	20240719	180100	16213850	25600	25600	25600	25600	0
77	20240719	180000	16213850	25600	25600	25600	25600	0
78	20240719	175900	16213850	25600	25600	25600	25600	0
79	20240719	175800	16213850	25600	25600	25600	25600	0
80	20240719	175700	16213850	25600	25600	25600	25600	0
81	20240719	175600	16213850	25600	25600	25600	25600	0
82	20240719	175500	16213850	25600	25600	25600	25600	0
83	20240719	175400	16213850	25600	25600	25600	25600	0
84	20240719	175300	16213850	25600	25600	25600	25600	0
85	20240719	175200	16213850	25600	25600	25600	25600	0
86	20240719	175100	16213850	25600	25600	25600	25600	0
87	20240719	175000	16213850	25600	25600	25600	25600	0
88	20240719	174900	16213850	25600	25600	25600	25600	0
89	20240719	174800	16213850	25600	25600	25600	25600	0
90	20240719	174700	16213850	25600	25600	25600	25600	0
91	20240719	174600	16213850	25600	25600	25600	25600	0
92	20240719	174500	16213850	25600	25600	25600	25600	9
93	20240719	174400	16213850	25600	25600	25600	25600	0
94	20240719	174300	16213850	25600	25600	25600	25600	0
95	20240719	174200	16213850	25600	25600	25600	25600	0
96	20240719	174100	16213850	25600	25600	25600	25600	0
97	20240719	174000	16213850	25600	25600	25600	25600	0
98	20240719	173900	16213850	25600	25600	25600	25600	0
99	20240719	173800	16213850	25600	25600	25600	25600	0
100	20240719	173700	16213850	25600	25600	25600	25600	0
101	20240719	173600	16213850	25600	25600	25600	25600	0
102	20240719	173500	16213850	25600	25600	25600	25600	0
103	20240719	173400	16213850	25600	25600	25600	25600	0
104	20240719	173300	16213850	25600	25600	25600	25600	0
105	20240719	173200	16213850	25600	25600	25600	25600	0
106	20240719	173100	16213850	25600	25600	25600	25600	0
107	20240719	173000	16213850	25600	25600	25600	25600	0
108	20240719	172900	16213850	25600	25600	25600	25600	0
109	20240719	172800	16213850	25600	25600	25600	25600	0
110	20240719	172700	16213850	25600	25600	25600	25600	0
111	20240719	172600	16213850	25600	25600	25600	25600	0
112	20240719	172500	16213850	25600	25600	25600	25600	0
113	20240719	172400	16213850	25600	25600	25600	25600	0
114	20240719	172300	16213850	25600	25600	25600	25600	0
115	20240719	172200	16213850	25600	25600	25600	25600	0
116	20240719	172100	16213850	25600	25600	25600	25600	0
117	20240719	172000	16213850	25600	25600	25600	25600	0
118	20240719	171900	16213850	25600	25600	25600	25600	0
119	20240719	171800	16213850	25600	25600	25600	25600	0
120	20240719	171700	16213850	25600	25600	25600	25600	0
121	20240719	171600	16213850	25600	25600	25600	25600	0
122	20240719	171500	16213850	25600	25600	25600	25600	9
123	20240719	171400	16213850	25600	25600	25600	25600	0
124	20240719	171300	16213850	25600	25600	25600	25600	0
125	20240719	171200	16213850	25600	25600	25600	25600	0
126	20240719	171100	16213850	25600	25600	25600	25600	0
127	20240719	171000	16213850	25600	25600	25600	25600	0
128	20240719	170900	16213850	25600	25600	25600	25600	0
129	20240719	170800	16213850	25600	25600	25600	25600	0
130	20240719	170700	16213850	25600	25600	25600	25600	0
131	20240719	170600	16213850	25600	25600	25600	25600	0
132	20240719	170500	16213850	25600	25600	25600	25600	0
133	20240719	170400	16213850	25600	25600	25600	25600	0
134	20240719	170300	16213850	25600	25600	25600	25600	0
135	20240719	170200	16213850	25600	25600	25600	25600	0
136	20240719	170100	16213850	25600	25600	25600	25600	0
137	20240719	170000	16213850	25600	25600	25600	25600	0
138	20240719	165900	16213850	25600	25600	25600	25600	0
139	20240719	165800	16213850	25600	25600	25600	25600	0
140	20240719	165700	16213850	25600	25600	25600	25600	0
141	20240719	165600	16213850	25600	25600	25600	25600	0
142	20240719	165500	16213850	25600	25600	25600	25600	0
143	20240719	165400	16213850	25600	25600	25600	25600	0
144	20240719	165300	16213850	25600	25600	25600	25600	0
145	20240719	165200	16213850	25600	25600	25600	25600	0
146	20240719	165100	16213850	25600	25600	25600	25600	0
147	20240719	165000	16213850	25600	25600	25600	25600	0
148	20240719	164900	16213850	25600	25600	25600	25600	0
149	20240719	164800	16213850	25600	25600	25600	25600	0
150	20240719	164700	16213850	25600	25600	25600	25600	0
151	20240719	164600	16213850	25600	25600	25600	25600	0
152	20240719	164500	16213850	25600	25600	25600	25600	9
153	20240719	164400	16213850	25600	25600	25600	25600	0
154	20240719	164300	16213850	25600	25600	25600	25600	0
155	20240719	164200	16213850	25600	25600	25600	25600	0
156	20240719	164100	16213850	25600	25600	25600	25600	0
157	20240719	164000	16213850	25600	25600	25600	25600	0
158	20240719	163900	16213850	25600	25600	25600	25600	0
159	20240719	163800	16213850	25600	25600	25600	25600	0
160	20240719	163700	16213850	25600	25600	25600	25600	0
161	20240719	163600	16213850	25600	25600	25600	25600	0
162	20240719	163500	16213850	25600	25600	25600	25600	0
163	20240719	163400	16213850	25600	25600	25600	25600	0
164	20240719	163300	16213850	25600	25600	25600	25600	0
165	20240719	163200	16213850	25600	25600	25600	25600	0
166	20240719	163100	16213850	25600	25600	25600	25600	0
167	20240719	163000	16213850	25600	25600	25600	25600	0
168	20240719	162900	16213850	25600	25600	25600	25600	0
169	20240719	162800	16213850	25600	25600	25600	25600	0
170	20240719	162700	16213850	25600	25600	25600	25600	0
171	20240719	162600	16213850	25600	25600	25600	25600	0
172	20240719	162500	16213850	25600	25600	25600	25600	0
173	20240719	162400	16213850	25600	25600	25600	25600	0
174	20240719	162300	16213850	25600	25600	25600	25600	0
175	20240719	162200	16213850	25600	25600	25600	25600	0
176	20240719	162100	16213850	25600	25600	25600	25600	0
177	20240719	162000	16213850	25600	25600	25600	25600	0
178	20240719	161900	16213850	25600	25600	25600	25600	0
179	20240719	161800	16213850	25600	25600	25600	25600	0
180	20240719	161700	16213850	25600	25600	25600	25600	0
181	20240719	161600	16213850	25600	25600	25600	25600	0
182	20240719	161500	16213850	25600	25600	25600	25600	9
183	20240719	161400	16213850	25600	25600	25600	25600	0
184	20240719	161300	16213850	25600	25600	25600	25600	0
185	20240719	161200	16213850	25600	25600	25600	25600	0
186	20240719	161100	16213850	25600	25600	25600	25600	0
187	20240719	161000	16213850	25600	25600	25600	25600	0
188	20240719	160900	16213850	25600	25600	25600	25600	0
189	20240719	160800	16213850	25600	25600	25600	25600	0
190	20240719	160700	16213850	25600	25600	25600	25600	0
191	20240719	160600	16213850	25600	25600	25600	25600	0
192	20240719	160500	16213850	25600	25600	25600	25600	0
193	20240719	160400	16213850	25600	25600	25600	25600	0
194	20240719	160300	16213850	25600	25600	25600	25600	0
195	20240719	160200	16213850	25600	25600	25600	25600	0
196	20240719	160100	16213850	25600	25600	25600	25600	0
197	20240719	160000	16213850	25600	25600	25600	25600	0
198	20240719	155900	16213850	25600	25600	25600	25600	0
199	20240719	155800	16213850	25600	25600	25600	25600	0
200	20240719	155700	16213850	25600	25600	25600	25600	0
201	20240719	155600	16213850	25600	25600	25600	25600	0
202	20240719	155500	16213850	25600	25600	25600	25600	0
203	20240719	155400	16213850	25600	25600	25600	25600	0
204	20240719	155300	16213850	25600	25600	25600	25600	0
205	20240719	155200	16213850	25600	25600	25600	25600	0
206	20240719	155100	16213850	25600	25600	25600	25600	0
207	20240719	155000	16213850	25600	25600	25600	25600	0
208	20240719	154900	16213850	25600	25600	25600	25600	0
209	20240719	154800	16213850	25600	25600	25600	25600	0
210	20240719	154700	16213850	25600	25600	25600	25600	0
211	20240719	154600	16213850	25600	25600	25600	25600	0
212	20240719	154500	16213850	25600	25600	25600	25600	9
213	20240719	154400	16213850	25600	25600	25600	25600	0
214	20240719	154300	16213850	25600	25600	25600	25600	0
215	20240719	154200	16213850	25600	25600	25600	25600	0
216	20240719	154100	16213850	25600	25600	25600	25600	0
217	20240719	154000	16213850	25600	25600	25600	25600	0
218	20240719	153900	16213850	25600	25600	25600	25600	0
219	20240719	153800	16213850	25600	25600	25600	25600	0
220	20240719	153700	16213850	25600	25600	25600	25600	0
221	20240719	153600	16213850	25600	25600	25600	25600	0
222	20240719	153500	16213850	25600	25600	25600	25600	0
223	20240719	153400	16213850	25600	25600	25600	25600	0
224	20240719	153300	16213850	25600	25600	25600	25600	0
225	20240719	153200	16213850	25600	25600	25600	25600	0
226	20240719	153100	16213850	25600	25600	25600	25600	0
227	20240719	153000	16213850	25600	25600	25600	25600	9
228	20240719	152900	15983450	25550	25550	25550	25550	0
229	20240719	152800	15983450	25550	25550	25550	25550	0
230	20240719	152700	15983450	25550	25550	25550	25550	0
231	20240719	152600	15983450	25550	25550	25550	25550	0
232	20240719	152500	15983450	25550	25550	25550	25550	0
233	20240719	152400	15983450	25550	25550	25550	25550	0
234	20240719	152300	15983450	25550	25550	25550	25550	0
235	20240719	152200	15983450	25550	25550	25550	25550	0
236	20240719	152100	15983450	25550	25550	25550	25550	0
237	20240719	152000	15983450	25550	25550	25550	25550	0
238	20240719	151900	15983450	25550	25550	25550	25550	0
239	20240719	151800	15983450	25550	25550	25550	25550	0
240	20240719	151700	15983450	25550	25550	25550	25550	0
241	20240719	151600	15983450	25550	25550	25550	25550	113
242	20240719	151500	13096300	25650	25650	25650	25650	0
243	20240719	151400	13096300	25650	25650	25650	25650	0
244	20240719	151300	13096300	25650	25650	25650	25650	0
245	20240719	151200	13096300	25650	25650	25650	25650	0
246	20240719	151100	13096300	25650	25650	25650	25650	0
247	20240719	151000	13096300	25650	25650	25650	25650	1
248	20240719	150900	13070650	25550	25550	25550	25550	150
249	20240719	150800	9238150	25550	25550	25550	25550	0
250	20240719	150700	9238150	25550	25550	25550	25550	1
251	20240719	150600	9212600	25550	25550	25550	25550	0
252	20240719	150500	9212600	25550	25550	25550	25550	0
253	20240719	150400	9212600	25550	25550	25550	25550	0
254	20240719	150300	9212600	25550	25550	25550	25550	0
255	20240719	150200	9212600	25550	25550	25550	25550	0
256	20240719	150100	9212600	25550	25550	25550	25550	0
257	20240719	150000	9212600	25550	25550	25550	25550	0
258	20240719	145900	9212600	25550	25550	25550	25550	0
259	20240719	145800	9212600	25550	25550	25550	25550	64
260	20240719	145700	7577400	25600	25600	25600	25600	0
261	20240719	145600	7577400	25600	25600	25600	25600	0
262	20240719	145500	7577400	25600	25600	25600	25600	0
263	20240719	145400	7577400	25600	25600	25600	25600	1
264	20240719	145300	7551800	25600	25600	25600	25600	0
265	20240719	145200	7551800	25600	25600	25600	25600	0
266	20240719	145100	7551800	25600	25600	25600	25600	0
267	20240719	145000	7551800	25600	25600	25600	25600	0
268	20240719	144900	7551800	25600	25600	25600	25600	0
269	20240719	144800	7551800	25600	25600	25600	25600	0
270	20240719	144700	7551800	25600	25600	25600	25600	0
271	20240719	144600	7551800	25600	25600	25600	25600	0
272	20240719	144500	7551800	25600	25600	25600	25600	0
273	20240719	144400	7551800	25600	25600	25600	25600	0
274	20240719	144300	7551800	25600	25600	25600	25600	0
275	20240719	144200	7551800	25600	25600	25600	25600	0
276	20240719	144100	7551800	25600	25600	25600	25600	0
277	20240719	144000	7551800	25600	25600	25600	25600	0
278	20240719	143900	7551800	25600	25600	25600	25600	0
279	20240719	143800	7551800	25600	25600	25600	25600	0
280	20240719	143700	7551800	25600	25600	25600	25600	0
281	20240719	143600	7551800	25600	25600	25600	25600	0
282	20240719	143500	7551800	25600	25600	25600	25600	0
283	20240719	143400	7551800	25600	25600	25600	25600	0
284	20240719	143300	7551800	25600	25600	25600	25600	0
285	20240719	143200	7551800	25600	25600	25600	25600	0
286	20240719	143100	7551800	25600	25600	25600	25600	0
287	20240719	143000	7551800	25600	25600	25600	25600	0
288	20240719	142900	7551800	25600	25600	25600	25600	0
289	20240719	142800	7551800	25600	25600	25600	25600	2
290	20240719	142700	7500600	25600	25600	25600	25600	0
291	20240719	142600	7500600	25600	25600	25600	25600	0
292	20240719	142500	7500600	25600	25600	25600	25600	0
293	20240719	142400	7500600	25600	25600	25600	25600	0
294	20240719	142300	7500600	25600	25600	25600	25600	0
295	20240719	142200	7500600	25600	25600	25600	25600	0
296	20240719	142100	7500600	25600	25600	25600	25600	0
297	20240719	142000	7500600	25600	25600	25600	25600	0
298	20240719	141900	7500600	25600	25600	25600	25600	0
299	20240719	141800	7500600	25600	25600	25600	25600	0
300	20240719	141700	7500600	25600	25600	25600	25600	0
301	20240719	141600	7500600	25600	25600	25600	25600	0
302	20240719	141500	7500600	25600	25600	25600	25600	0
303	20240719	141400	7500600	25600	25600	25600	25600	0
304	20240719	141300	7500600	25600	25600	25600	25600	1
305	20240719	141200	7475000	25600	25600	25600	25600	0
306	20240719	141100	7475000	25600	25600	25600	25600	0
307	20240719	141000	7475000	25600	25600	25600	25600	0
308	20240719	140900	7475000	25600	25600	25600	25600	0
309	20240719	140800	7475000	25600	25600	25600	25600	0
310	20240719	140700	7475000	25600	25600	25600	25600	2
311	20240719	140600	7423800	25600	25600	25600	25600	0
312	20240719	140500	7423800	25600	25600	25600	25600	0
313	20240719	140400	7423800	25600	25600	25600	25600	0
314	20240719	140300	7423800	25600	25600	25600	25600	0
315	20240719	140200	7423800	25600	25600	25600	25600	0
316	20240719	140100	7423800	25600	25600	25600	25600	0
317	20240719	140000	7423800	25600	25600	25600	25600	0
318	20240719	135900	7423800	25600	25600	25600	25600	0
319	20240719	135800	7423800	25600	25600	25600	25600	0
320	20240719	135700	7423800	25600	25600	25600	25600	0
321	20240719	135600	7423800	25600	25600	25600	25600	0
322	20240719	135500	7423800	25600	25600	25600	25600	0
323	20240719	135400	7423800	25600	25600	25600	25600	0
324	20240719	135300	7423800	25600	25600	25600	25600	0
325	20240719	135200	7423800	25600	25600	25600	25600	0
326	20240719	135100	7423800	25600	25600	25600	25600	0
327	20240719	135000	7423800	25600	25600	25600	25600	0
328	20240719	134900	7423800	25600	25600	25600	25600	0
329	20240719	134800	7423800	25600	25600	25600	25600	0
330	20240719	134700	7423800	25600	25600	25600	25600	0
331	20240719	134600	7423800	25600	25600	25600	25600	0
332	20240719	134500	7423800	25600	25600	25600	25600	50
333	20240719	134400	6143800	25600	25600	25600	25600	0
334	20240719	134300	6143800	25600	25600	25600	25600	0
335	20240719	134200	6143800	25600	25600	25600	25600	0
336	20240719	134100	6143800	25600	25600	25600	25600	0
337	20240719	134000	6143800	25600	25600	25600	25600	0
338	20240719	133900	6143800	25600	25600	25600	25600	0
339	20240719	133800	6143800	25600	25600	25600	25600	0
340	20240719	133700	6143800	25600	25600	25600	25600	0
341	20240719	133600	6143800	25600	25600	25600	25600	0
342	20240719	133500	6143800	25600	25600	25600	25600	0
343	20240719	133400	6143800	25600	25600	25600	25600	0
344	20240719	133300	6143800	25600	25600	25600	25600	7
345	20240719	133200	5964600	25650	25650	25650	25650	0
346	20240719	133100	5964600	25650	25650	25650	25650	0
347	20240719	133000	5964600	25650	25650	25650	25650	0
348	20240719	132900	5964600	25650	25650	25650	25650	0
349	20240719	132800	5964600	25650	25650	25650	25650	0
350	20240719	132700	5964600	25650	25650	25650	25650	0
351	20240719	132600	5964600	25650	25650	25650	25650	0
352	20240719	132500	5964600	25650	25650	25650	25650	0
353	20240719	132400	5964600	25650	25650	25650	25650	0
354	20240719	132300	5964600	25650	25650	25650	25650	0
355	20240719	132200	5964600	25650	25650	25650	25650	0
356	20240719	132100	5964600	25650	25650	25650	25650	0
357	20240719	132000	5964600	25650	25650	25650	25650	0
358	20240719	131900	5964600	25650	25650	25650	25650	0
359	20240719	131800	5964600	25650	25650	25650	25650	0
360	20240719	131700	5964600	25650	25650	25650	25650	0
361	20240719	131600	5964600	25650	25650	25650	25650	0
362	20240719	131500	5964600	25650	25650	25650	25650	0
363	20240719	131400	5964600	25650	25650	25650	25650	0
364	20240719	131300	5964600	25650	25650	25650	25650	0
365	20240719	131200	5964600	25650	25650	25650	25650	0
366	20240719	131100	5964600	25650	25650	25650	25650	0
367	20240719	131000	5964600	25650	25650	25650	25650	0
368	20240719	130900	5964600	25650	25650	25650	25650	0
369	20240719	130800	5964600	25650	25650	25650	25650	0
370	20240719	130700	5964600	25650	25650	25650	25650	0
371	20240719	130600	5964600	25650	25650	25650	25650	0
372	20240719	130500	5964600	25650	25650	25650	25650	0
373	20240719	130400	5964600	25650	25650	25650	25650	0
374	20240719	130300	5964600	25650	25650	25650	25650	0
375	20240719	130200	5964600	25650	25650	25650	25650	0
376	20240719	130100	5964600	25650	25650	25650	25650	0
377	20240719	130000	5964600	25650	25650	25650	25650	0
378	20240719	125900	5964600	25650	25650	25650	25650	0
379	20240719	125800	5964600	25650	25650	25650	25650	0
380	20240719	125700	5964600	25650	25650	25650	25650	0
381	20240719	125600	5964600	25650	25650	25650	25650	0
382	20240719	125500	5964600	25650	25650	25650	25650	0
383	20240719	125400	5964600	25650	25650	25650	25650	0
384	20240719	125300	5964600	25650	25650	25650	25650	0
385	20240719	125200	5964600	25650	25650	25650	25650	0
386	20240719	125100	5964600	25650	25650	25650	25650	0
387	20240719	125000	5964600	25650	25650	25650	25650	0
388	20240719	124900	5964600	25650	25650	25650	25650	0
389	20240719	124800	5964600	25650	25650	25650	25650	0
390	20240719	124700	5964600	25650	25650	25650	25650	0
391	20240719	124600	5964600	25650	25650	25650	25650	0
392	20240719	124500	5964600	25650	25650	25650	25650	0
393	20240719	124400	5964600	25650	25650	25650	25650	0
394	20240719	124300	5964600	25650	25650	25650	25650	0
395	20240719	124200	5964600	25650	25650	25650	25650	0
396	20240719	124100	5964600	25650	25650	25650	25650	0
397	20240719	124000	5964600	25650	25650	25650	25650	0
398	20240719	123900	5964600	25650	25650	25650	25650	0
399	20240719	123800	5964600	25650	25650	25650	25650	0
400	20240719	123700	5964600	25650	25650	25650	25650	0
401	20240719	123600	5964600	25650	25650	25650	25650	0
402	20240719	123500	5964600	25650	25650	25650	25650	0
403	20240719	123400	5964600	25650	25650	25650	25650	0
404	20240719	123300	5964600	25650	25650	25650	25650	0
405	20240719	123200	5964600	25650	25650	25650	25650	0
406	20240719	123100	5964600	25650	25650	25650	25650	0
407	20240719	123000	5964600	25650	25650	25650	25650	0
408	20240719	122900	5964600	25650	25650	25650	25650	0
409	20240719	122800	5964600	25650	25650	25650	25650	0
410	20240719	122700	5964600	25650	25650	25650	25650	0
411	20240719	122600	5964600	25650	25650	25650	25650	0
412	20240719	122500	5964600	25650	25650	25650	25650	0
413	20240719	122400	5964600	25650	25650	25650	25650	0
414	20240719	122300	5964600	25650	25650	25650	25650	0
415	20240719	122200	5964600	25650	25650	25650	25650	0
416	20240719	122100	5964600	25650	25650	25650	25650	0
417	20240719	122000	5964600	25650	25650	25650	25650	0
418	20240719	121900	5964600	25650	25650	25650	25650	0
419	20240719	121800	5964600	25650	25650	25650	25650	0
420	20240719	121700	5964600	25650	25650	25650	25650	0
421	20240719	121600	5964600	25650	25650	25650	25650	0
422	20240719	121500	5964600	25650	25650	25650	25650	0
423	20240719	121400	5964600	25650	25650	25650	25650	0
424	20240719	121300	5964600	25650	25650	25650	25650	0
425	20240719	121200	5964600	25650	25650	25650	25650	0
426	20240719	121100	5964600	25650	25650	25650	25650	0
427	20240719	121000	5964600	25650	25650	25650	25650	0
428	20240719	120900	5964600	25650	25650	25650	25650	1
429	20240719	120800	5938950	25550	25550	25550	25550	0
430	20240719	120700	5938950	25550	25550	25550	25550	0
431	20240719	120600	5938950	25550	25550	25550	25550	0
432	20240719	120500	5938950	25550	25550	25550	25550	0
433	20240719	120400	5938950	25550	25550	25550	25550	0
434	20240719	120300	5938950	25550	25550	25550	25550	0
435	20240719	120200	5938950	25550	25550	25550	25550	0
436	20240719	120100	5938950	25550	25550	25550	25550	0
437	20240719	120000	5938950	25550	25550	25550	25550	0
438	20240719	115900	5938950	25550	25550	25550	25550	0
439	20240719	115800	5938950	25550	25550	25550	25550	0
440	20240719	115700	5938950	25550	25550	25550	25550	0
441	20240719	115600	5938950	25550	25550	25550	25550	0
442	20240719	115500	5938950	25550	25550	25550	25550	0
443	20240719	115400	5938950	25550	25550	25550	25550	0
444	20240719	115300	5938950	25550	25550	25550	25550	0
445	20240719	115200	5938950	25550	25550	25550	25550	0
446	20240719	115100	5938950	25550	25550	25550	25550	0
447	20240719	115000	5938950	25550	25550	25550	25550	0
448	20240719	114900	5938950	25550	25550	25550	25550	0
449	20240719	114800	5938950	25550	25550	25550	25550	0
450	20240719	114700	5938950	25550	25550	25550	25550	0
451	20240719	114600	5938950	25550	25550	25550	25550	0
452	20240719	114500	5938950	25550	25550	25550	25550	0
453	20240719	114400	5938950	25550	25550	25550	25550	0
454	20240719	114300	5938950	25550	25550	25550	25550	0
455	20240719	114200	5938950	25550	25550	25550	25550	0
456	20240719	114100	5938950	25550	25550	25550	25550	0
457	20240719	114000	5938950	25550	25550	25550	25550	0
458	20240719	113900	5938950	25550	25550	25550	25550	0
459	20240719	113800	5938950	25550	25550	25550	25550	0
460	20240719	113700	5938950	25550	25550	25550	25550	0
461	20240719	113600	5938950	25550	25550	25550	25550	0
462	20240719	113500	5938950	25550	25550	25550	25550	0
463	20240719	113400	5938950	25550	25550	25550	25550	0
464	20240719	113300	5938950	25550	25550	25550	25550	0
465	20240719	113200	5938950	25550	25550	25550	25550	4
466	20240719	113100	5836750	25550	25550	25550	25550	0
467	20240719	113000	5836750	25550	25550	25550	25550	0
468	20240719	112900	5836750	25550	25550	25550	25550	0
469	20240719	112800	5836750	25550	25550	25550	25550	0
470	20240719	112700	5836750	25550	25550	25550	25550	0
471	20240719	112600	5836750	25550	25550	25550	25550	48
472	20240719	112500	4610350	25600	25600	25600	25600	2
473	20240719	112400	4559150	25600	25600	25600	25600	0
474	20240719	112300	4559150	25600	25600	25600	25600	0
475	20240719	112200	4559150	25600	25600	25600	25600	0
476	20240719	112100	4559150	25600	25600	25600	25600	0
477	20240719	112000	4559150	25600	25600	25600	25600	0
478	20240719	111900	4559150	25600	25600	25600	25600	0
479	20240719	111800	4559150	25600	25600	25600	25600	0
480	20240719	111700	4559150	25600	25600	25600	25600	0
481	20240719	111600	4559150	25600	25600	25600	25600	0
482	20240719	111500	4559150	25600	25600	25600	25600	10
483	20240719	111400	4303150	25600	25600	25600	25600	0
484	20240719	111300	4303150	25600	25600	25600	25600	0
485	20240719	111200	4303150	25600	25600	25600	25600	5
486	20240719	111100	4175150	25600	25600	25600	25600	50
487	20240719	111000	2895150	25600	25600	25600	25600	0
488	20240719	110900	2895150	25600	25600	25600	25600	0
489	20240719	110800	2895150	25600	25600	25600	25600	1
490	20240719	110700	2869550	25600	25600	25600	25600	0
491	20240719	110600	2869550	25600	25600	25600	25600	0
492	20240719	110500	2869550	25600	25600	25600	25600	0
493	20240719	110400	2869550	25600	25600	25600	25600	0
494	20240719	110300	2869550	25600	25600	25600	25600	0
495	20240719	110200	2869550	25600	25600	25600	25600	0
496	20240719	110100	2869550	25600	25600	25600	25600	0
497	20240719	110000	2869550	25600	25600	25600	25600	0
498	20240719	105900	2869550	25600	25600	25600	25600	1
499	20240719	105800	2843950	25650	25650	25650	25650	0
500	20240719	105700	2843950	25650	25650	25650	25650	0
501	20240719	105600	2843950	25650	25650	25650	25650	0
502	20240719	105500	2843950	25650	25650	25650	25650	0
503	20240719	105400	2843950	25650	25650	25650	25650	0
504	20240719	105300	2843950	25650	25650	25650	25650	0
505	20240719	105200	2843950	25650	25650	25650	25650	0
506	20240719	105100	2843950	25650	25650	25650	25650	0
507	20240719	105000	2843950	25650	25650	25650	25650	0
508	20240719	104900	2843950	25650	25650	25650	25650	0
509	20240719	104800	2843950	25650	25650	25650	25650	0
510	20240719	104700	2843950	25650	25650	25650	25650	1
511	20240719	104600	2818300	25550	25550	25550	25550	0
512	20240719	104500	2818300	25550	25550	25550	25550	0
513	20240719	104400	2818300	25550	25550	25550	25550	0
514	20240719	104300	2818300	25550	25550	25550	25550	0
515	20240719	104200	2818300	25550	25550	25550	25550	0
516	20240719	104100	2818300	25550	25550	25550	25550	0
517	20240719	104000	2818300	25550	25550	25550	25550	0
518	20240719	103900	2818300	25550	25550	25550	25550	0
519	20240719	103800	2818300	25550	25550	25550	25550	0
520	20240719	103700	2818300	25550	25550	25550	25550	0
521	20240719	103600	2818300	25550	25550	25550	25550	0
522	20240719	103500	2818300	25550	25550	25550	25550	0
523	20240719	103400	2818300	25550	25550	25550	25550	0
524	20240719	103300	2818300	25550	25550	25550	25550	0
525	20240719	103200	2818300	25550	25550	25550	25550	0
526	20240719	103100	2818300	25550	25550	25550	25550	1
527	20240719	103000	2792750	25600	25600	25600	25600	0
528	20240719	102900	2792750	25600	25600	25600	25600	0
529	20240719	102800	2792750	25600	25600	25600	25600	0
530	20240719	102700	2792750	25600	25600	25600	25600	0
531	20240719	102600	2792750	25600	25600	25600	25600	0
532	20240719	102500	2792750	25600	25600	25600	25600	0
533	20240719	102400	2792750	25600	25600	25600	25600	0
534	20240719	102300	2792750	25600	25600	25600	25600	0
535	20240719	102200	2792750	25600	25600	25600	25600	0
536	20240719	102100	2792750	25600	25600	25600	25600	0
537	20240719	102000	2792750	25600	25600	25600	25600	0
538	20240719	101900	2792750	25600	25600	25600	25600	0
539	20240719	101800	2792750	25600	25600	25600	25600	59
540	20240719	101700	1282350	25650	25650	25650	25650	0
541	20240719	101600	1282350	25650	25650	25650	25650	0
542	20240719	101500	1282350	25650	25650	25650	25650	0
543	20240719	101400	1282350	25650	25650	25650	25650	0
544	20240719	101300	1282350	25650	25650	25650	25650	0
545	20240719	101200	1282350	25650	25650	25650	25650	0
546	20240719	101100	1282350	25650	25650	25650	25650	0
547	20240719	101000	1282350	25650	25650	25650	25650	0
548	20240719	100900	1282350	25650	25650	25650	25650	0
549	20240719	100800	1282350	25650	25650	25650	25650	0
550	20240719	100700	1282350	25650	25650	25650	25650	0
551	20240719	100600	1282350	25650	25650	25650	25650	0
552	20240719	100500	1282350	25650	25650	25650	25650	0
553	20240719	100400	1282350	25650	25650	25650	25650	0
554	20240719	100300	1282350	25650	25650	25650	25650	3
555	20240719	100200	1205400	25650	25650	25650	25650	0
556	20240719	100100	1205400	25650	25650	25650	25650	0
557	20240719	100000	1205400	25650	25650	25650	25650	0
558	20240719	095900	1205400	25650	25650	25650	25650	0
559	20240719	095800	1205400	25650	25650	25650	25650	0
560	20240719	095700	1205400	25650	25650	25650	25650	0
561	20240719	095600	1205400	25650	25650	25650	25650	1
562	20240719	095500	1179750	25650	25650	25650	25650	0
563	20240719	095400	1179750	25650	25650	25650	25650	27
564	20240719	095300	487200	25650	25650	25650	25650	0
565	20240719	095200	487200	25650	25650	25650	25650	0
566	20240719	095100	487200	25650	25650	25650	25650	1
567	20240719	095000	461550	25650	25650	25650	25650	0
568	20240719	094900	461550	25650	25650	25650	25650	0
569	20240719	094800	461550	25650	25650	25650	25650	0
570	20240719	094700	461550	25650	25650	25650	25650	0
571	20240719	094600	461550	25650	25650	25650	25650	0
572	20240719	094500	461550	25650	25650	25650	25650	0
573	20240719	094400	461550	25650	25650	25650	25650	0
574	20240719	094300	461550	25650	25650	25650	25650	0
575	20240719	094200	461550	25650	25650	25650	25650	0
576	20240719	094100	461550	25650	25650	25650	25650	0
577	20240719	094000	461550	25650	25650	25650	25650	0
578	20240719	093900	461550	25650	25650	25650	25650	0
579	20240719	093800	461550	25650	25650	25650	25650	0
580	20240719	093700	461550	25650	25650	25650	25650	1
581	20240719	093600	435900	25650	25650	25650	25650	0
582	20240719	093500	435900	25650	25650	25650	25650	0
583	20240719	093400	435900	25650	25650	25650	25650	0
584	20240719	093300	435900	25650	25650	25650	25650	0
585	20240719	093200	435900	25650	25650	25650	25650	1
586	20240719	093100	410250	25650	25650	25650	25650	0
587	20240719	093000	410250	25650	25650	25650	25650	10
588	20240719	092900	153750	25600	25600	25600	25600	1
589	20240719	092800	128150	25650	25650	25650	25650	0
590	20240719	092700	128150	25650	25650	25650	25650	0
591	20240719	092600	128150	25650	25650	25650	25650	0
592	20240719	092500	128150	25650	25650	25650	25650	0
593	20240719	092400	128150	25650	25650	25650	25650	0
594	20240719	092300	128150	25650	25650	25650	25650	0
595	20240719	092200	128150	25650	25650	25650	25650	0
596	20240719	092100	128150	25650	25650	25650	25650	0
597	20240719	092000	128150	25650	25650	25650	25650	0
598	20240719	091900	128150	25650	25650	25650	25650	0
599	20240719	091800	128150	25650	25650	25650	25650	0
600	20240719	091700	128150	25650	25650	25650	25650	0
601	20240719	091600	128150	25650	25650	25650	25650	0
602	20240719	091500	128150	25650	25650	25650	25650	0
603	20240719	091400	128150	25650	25650	25650	25650	0
604	20240719	091300	128150	25650	25650	25650	25650	0
605	20240719	091200	128150	25650	25650	25650	25650	2
606	20240719	091100	76850	25650	25650	25650	25650	1
607	20240719	091000	51200	25600	25600	25600	25600	2
608	20240719	090900	0	25650	25650	25650	25650	0
609	20240719	090800	0	25650	25650	25650	25650	0
610	20240719	090700	0	25650	25650	25650	25650	0
611	20240719	090600	0	25650	25650	25650	25650	0
612	20240719	090500	0	25650	25650	25650	25650	0
613	20240719	090400	0	25650	25650	25650	25650	0
614	20240719	090300	0	25650	25650	25650	25650	0
615	20240719	090200	0	25650	25650	25650	25650	0
616	20240719	090100	0	25650	25650	25650	25650	0
617	20240719	090000	0	25650	25650	25650	25650	0