KissMeData/036190/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	192000	72961050	25650	25650	25650	25650	95
3	20240108	191900	72961050	25650	25650	25650	25650	0
4	20240108	191800	72961050	25650	25650	25650	25650	0
5	20240108	191700	72961050	25650	25650	25650	25650	0
6	20240108	191600	72961050	25650	25650	25650	25650	0
7	20240108	191500	72961050	25650	25650	25650	25650	0
8	20240108	191400	72961050	25650	25650	25650	25650	0
9	20240108	191300	72961050	25650	25650	25650	25650	0
10	20240108	191200	72961050	25650	25650	25650	25650	0
11	20240108	191100	72961050	25650	25650	25650	25650	0
12	20240108	191000	72961050	25650	25650	25650	25650	0
13	20240108	190900	72961050	25650	25650	25650	25650	0
14	20240108	190800	72961050	25650	25650	25650	25650	0
15	20240108	190700	72961050	25650	25650	25650	25650	0
16	20240108	190600	72961050	25650	25650	25650	25650	0
17	20240108	190500	72961050	25650	25650	25650	25650	0
18	20240108	190400	72961050	25650	25650	25650	25650	0
19	20240108	190300	72961050	25650	25650	25650	25650	0
20	20240108	190200	72961050	25650	25650	25650	25650	0
21	20240108	190100	72961050	25650	25650	25650	25650	0
22	20240108	190000	72961050	25650	25650	25650	25650	0
23	20240108	185900	72961050	25650	25650	25650	25650	0
24	20240108	185800	72961050	25650	25650	25650	25650	0
25	20240108	185700	72961050	25650	25650	25650	25650	0
26	20240108	185600	72961050	25650	25650	25650	25650	0
27	20240108	185500	72961050	25650	25650	25650	25650	0
28	20240108	185400	72961050	25650	25650	25650	25650	0
29	20240108	185300	72961050	25650	25650	25650	25650	0
30	20240108	185200	72961050	25650	25650	25650	25650	0
31	20240108	185100	72961050	25650	25650	25650	25650	0
32	20240108	185000	72961050	25650	25650	25650	25650	95
33	20240108	184900	72961050	25650	25650	25650	25650	0
34	20240108	184800	72961050	25650	25650	25650	25650	0
35	20240108	184700	72961050	25650	25650	25650	25650	0
36	20240108	184600	72961050	25650	25650	25650	25650	0
37	20240108	184500	72961050	25650	25650	25650	25650	0
38	20240108	184400	72961050	25650	25650	25650	25650	0
39	20240108	184300	72961050	25650	25650	25650	25650	0
40	20240108	184200	72961050	25650	25650	25650	25650	0
41	20240108	184100	72961050	25650	25650	25650	25650	0
42	20240108	184000	72961050	25650	25650	25650	25650	0
43	20240108	183900	72961050	25650	25650	25650	25650	0
44	20240108	183800	72961050	25650	25650	25650	25650	0
45	20240108	183700	72961050	25650	25650	25650	25650	0
46	20240108	183600	72961050	25650	25650	25650	25650	0
47	20240108	183500	72961050	25650	25650	25650	25650	0
48	20240108	183400	72961050	25650	25650	25650	25650	0
49	20240108	183300	72961050	25650	25650	25650	25650	0
50	20240108	183200	72961050	25650	25650	25650	25650	0
51	20240108	183100	72961050	25650	25650	25650	25650	0
52	20240108	183000	72961050	25650	25650	25650	25650	0
53	20240108	182900	72961050	25650	25650	25650	25650	0
54	20240108	182800	72961050	25650	25650	25650	25650	0
55	20240108	182700	72961050	25650	25650	25650	25650	0
56	20240108	182600	72961050	25650	25650	25650	25650	0
57	20240108	182500	72961050	25650	25650	25650	25650	0
58	20240108	182400	72961050	25650	25650	25650	25650	0
59	20240108	182300	72961050	25650	25650	25650	25650	0
60	20240108	182200	72961050	25650	25650	25650	25650	0
61	20240108	182100	72961050	25650	25650	25650	25650	0
62	20240108	182000	72961050	25650	25650	25650	25650	95
63	20240108	181900	72961050	25650	25650	25650	25650	0
64	20240108	181800	72961050	25650	25650	25650	25650	0
65	20240108	181700	72961050	25650	25650	25650	25650	0
66	20240108	181600	72961050	25650	25650	25650	25650	0
67	20240108	181500	72961050	25650	25650	25650	25650	0
68	20240108	181400	72961050	25650	25650	25650	25650	0
69	20240108	181300	72961050	25650	25650	25650	25650	0
70	20240108	181200	72961050	25650	25650	25650	25650	0
71	20240108	181100	72961050	25650	25650	25650	25650	0
72	20240108	181000	72961050	25650	25650	25650	25650	0
73	20240108	180900	72961050	25650	25650	25650	25650	0
74	20240108	180800	72961050	25650	25650	25650	25650	0
75	20240108	180700	72961050	25650	25650	25650	25650	0
76	20240108	180600	72961050	25650	25650	25650	25650	0
77	20240108	180500	72961050	25650	25650	25650	25650	0
78	20240108	180400	72961050	25650	25650	25650	25650	0
79	20240108	180300	72961050	25650	25650	25650	25650	0
80	20240108	180200	72961050	25650	25650	25650	25650	0
81	20240108	180100	72961050	25650	25650	25650	25650	0
82	20240108	180000	72961050	25650	25650	25650	25650	0
83	20240108	175900	72961050	25650	25650	25650	25650	0
84	20240108	175800	72961050	25650	25650	25650	25650	0
85	20240108	175700	72961050	25650	25650	25650	25650	0
86	20240108	175600	72961050	25650	25650	25650	25650	0
87	20240108	175500	72961050	25650	25650	25650	25650	0
88	20240108	175400	72961050	25650	25650	25650	25650	0
89	20240108	175300	72961050	25650	25650	25650	25650	0
90	20240108	175200	72961050	25650	25650	25650	25650	0
91	20240108	175100	72961050	25650	25650	25650	25650	0
92	20240108	175000	72961050	25650	25650	25650	25650	95
93	20240108	174900	72961050	25650	25650	25650	25650	0
94	20240108	174800	72961050	25650	25650	25650	25650	0
95	20240108	174700	72961050	25650	25650	25650	25650	0
96	20240108	174600	72961050	25650	25650	25650	25650	0
97	20240108	174500	72961050	25650	25650	25650	25650	0
98	20240108	174400	72961050	25650	25650	25650	25650	0
99	20240108	174300	72961050	25650	25650	25650	25650	0
100	20240108	174200	72961050	25650	25650	25650	25650	0
101	20240108	174100	72961050	25650	25650	25650	25650	0
102	20240108	174000	72961050	25650	25650	25650	25650	0
103	20240108	173900	72961050	25650	25650	25650	25650	0
104	20240108	173800	72961050	25650	25650	25650	25650	0
105	20240108	173700	72961050	25650	25650	25650	25650	0
106	20240108	173600	72961050	25650	25650	25650	25650	0
107	20240108	173500	72961050	25650	25650	25650	25650	0
108	20240108	173400	72961050	25650	25650	25650	25650	0
109	20240108	173300	72961050	25650	25650	25650	25650	0
110	20240108	173200	72961050	25650	25650	25650	25650	0
111	20240108	173100	72961050	25650	25650	25650	25650	0
112	20240108	173000	72961050	25650	25650	25650	25650	0
113	20240108	172900	72961050	25650	25650	25650	25650	0
114	20240108	172800	72961050	25650	25650	25650	25650	0
115	20240108	172700	72961050	25650	25650	25650	25650	0
116	20240108	172600	72961050	25650	25650	25650	25650	0
117	20240108	172500	72961050	25650	25650	25650	25650	0
118	20240108	172400	72961050	25650	25650	25650	25650	0
119	20240108	172300	72961050	25650	25650	25650	25650	0
120	20240108	172200	72961050	25650	25650	25650	25650	0
121	20240108	172100	72961050	25650	25650	25650	25650	0
122	20240108	172000	72961050	25650	25650	25650	25650	95
123	20240108	171900	72961050	25650	25650	25650	25650	0
124	20240108	171800	72961050	25650	25650	25650	25650	0
125	20240108	171700	72961050	25650	25650	25650	25650	0
126	20240108	171600	72961050	25650	25650	25650	25650	0
127	20240108	171500	72961050	25650	25650	25650	25650	0
128	20240108	171400	72961050	25650	25650	25650	25650	0
129	20240108	171300	72961050	25650	25650	25650	25650	0
130	20240108	171200	72961050	25650	25650	25650	25650	0
131	20240108	171100	72961050	25650	25650	25650	25650	0
132	20240108	171000	72961050	25650	25650	25650	25650	0
133	20240108	170900	72961050	25650	25650	25650	25650	0
134	20240108	170800	72961050	25650	25650	25650	25650	0
135	20240108	170700	72961050	25650	25650	25650	25650	0
136	20240108	170600	72961050	25650	25650	25650	25650	0
137	20240108	170500	72961050	25650	25650	25650	25650	0
138	20240108	170400	72961050	25650	25650	25650	25650	0
139	20240108	170300	72961050	25650	25650	25650	25650	0
140	20240108	170200	72961050	25650	25650	25650	25650	0
141	20240108	170100	72961050	25650	25650	25650	25650	0
142	20240108	170000	72961050	25650	25650	25650	25650	0
143	20240108	165900	72961050	25650	25650	25650	25650	0
144	20240108	165800	72961050	25650	25650	25650	25650	0
145	20240108	165700	72961050	25650	25650	25650	25650	0
146	20240108	165600	72961050	25650	25650	25650	25650	0
147	20240108	165500	72961050	25650	25650	25650	25650	0
148	20240108	165400	72961050	25650	25650	25650	25650	0
149	20240108	165300	72961050	25650	25650	25650	25650	0
150	20240108	165200	72961050	25650	25650	25650	25650	0
151	20240108	165100	72961050	25650	25650	25650	25650	0
152	20240108	165000	72961050	25650	25650	25650	25650	95
153	20240108	164900	72961050	25650	25650	25650	25650	0
154	20240108	164800	72961050	25650	25650	25650	25650	0
155	20240108	164700	72961050	25650	25650	25650	25650	0
156	20240108	164600	72961050	25650	25650	25650	25650	0
157	20240108	164500	72961050	25650	25650	25650	25650	0
158	20240108	164400	72961050	25650	25650	25650	25650	0
159	20240108	164300	72961050	25650	25650	25650	25650	0
160	20240108	164200	72961050	25650	25650	25650	25650	0
161	20240108	164100	72961050	25650	25650	25650	25650	0
162	20240108	164000	72961050	25650	25650	25650	25650	0
163	20240108	163900	72961050	25650	25650	25650	25650	0
164	20240108	163800	72961050	25650	25650	25650	25650	0
165	20240108	163700	72961050	25650	25650	25650	25650	0
166	20240108	163600	72961050	25650	25650	25650	25650	0
167	20240108	163500	72961050	25650	25650	25650	25650	0
168	20240108	163400	72961050	25650	25650	25650	25650	0
169	20240108	163300	72961050	25650	25650	25650	25650	0
170	20240108	163200	72961050	25650	25650	25650	25650	0
171	20240108	163100	72961050	25650	25650	25650	25650	0
172	20240108	163000	72961050	25650	25650	25650	25650	0
173	20240108	162900	72961050	25650	25650	25650	25650	0
174	20240108	162800	72961050	25650	25650	25650	25650	0
175	20240108	162700	72961050	25650	25650	25650	25650	0
176	20240108	162600	72961050	25650	25650	25650	25650	0
177	20240108	162500	72961050	25650	25650	25650	25650	0
178	20240108	162400	72961050	25650	25650	25650	25650	0
179	20240108	162300	72961050	25650	25650	25650	25650	0
180	20240108	162200	72961050	25650	25650	25650	25650	0
181	20240108	162100	72961050	25650	25650	25650	25650	0
182	20240108	162000	72961050	25650	25650	25650	25650	95
183	20240108	161900	72961050	25650	25650	25650	25650	0
184	20240108	161800	72961050	25650	25650	25650	25650	0
185	20240108	161700	72961050	25650	25650	25650	25650	0
186	20240108	161600	72961050	25650	25650	25650	25650	0
187	20240108	161500	72961050	25650	25650	25650	25650	0
188	20240108	161400	72961050	25650	25650	25650	25650	0
189	20240108	161300	72961050	25650	25650	25650	25650	0
190	20240108	161200	72961050	25650	25650	25650	25650	0
191	20240108	161100	72961050	25650	25650	25650	25650	0
192	20240108	161000	72961050	25650	25650	25650	25650	0
193	20240108	160900	72961050	25650	25650	25650	25650	0
194	20240108	160800	72961050	25650	25650	25650	25650	0
195	20240108	160700	72961050	25650	25650	25650	25650	0
196	20240108	160600	72961050	25650	25650	25650	25650	0
197	20240108	160500	72961050	25650	25650	25650	25650	0
198	20240108	160400	72961050	25650	25650	25650	25650	0
199	20240108	160300	72961050	25650	25650	25650	25650	0
200	20240108	160200	72961050	25650	25650	25650	25650	0
201	20240108	160100	72961050	25650	25650	25650	25650	0
202	20240108	160000	72961050	25650	25650	25650	25650	0
203	20240108	155900	72961050	25650	25650	25650	25650	0
204	20240108	155800	72961050	25650	25650	25650	25650	0
205	20240108	155700	72961050	25650	25650	25650	25650	0
206	20240108	155600	72961050	25650	25650	25650	25650	0
207	20240108	155500	72961050	25650	25650	25650	25650	0
208	20240108	155400	72961050	25650	25650	25650	25650	0
209	20240108	155300	72961050	25650	25650	25650	25650	0
210	20240108	155200	72961050	25650	25650	25650	25650	0
211	20240108	155100	72961050	25650	25650	25650	25650	0
212	20240108	155000	72961050	25650	25650	25650	25650	95
213	20240108	154900	72961050	25650	25650	25650	25650	0
214	20240108	154800	72961050	25650	25650	25650	25650	0
215	20240108	154700	72961050	25650	25650	25650	25650	0
216	20240108	154600	72961050	25650	25650	25650	25650	0
217	20240108	154500	72961050	25650	25650	25650	25650	0
218	20240108	154400	72961050	25650	25650	25650	25650	0
219	20240108	154300	72961050	25650	25650	25650	25650	0
220	20240108	154200	72961050	25650	25650	25650	25650	0
221	20240108	154100	72961050	25650	25650	25650	25650	0
222	20240108	154000	72961050	25650	25650	25650	25650	0
223	20240108	153900	72961050	25650	25650	25650	25650	0
224	20240108	153800	72961050	25650	25650	25650	25650	0
225	20240108	153700	72961050	25650	25650	25650	25650	0
226	20240108	153600	72961050	25650	25650	25650	25650	0
227	20240108	153500	72961050	25650	25650	25650	25650	0
228	20240108	153400	72961050	25650	25650	25650	25650	0
229	20240108	153300	72961050	25650	25650	25650	25650	0
230	20240108	153200	72961050	25650	25650	25650	25650	0
231	20240108	153100	72961050	25650	25650	25650	25650	0
232	20240108	153000	72961050	25650	25650	25650	25650	95
233	20240108	152900	70524300	25600	25600	25600	25600	0
234	20240108	152800	70524300	25600	25600	25600	25600	0
235	20240108	152700	70524300	25600	25600	25600	25600	0
236	20240108	152600	70524300	25600	25600	25600	25600	0
237	20240108	152500	70524300	25600	25600	25600	25600	0
238	20240108	152400	70524300	25600	25600	25600	25600	0
239	20240108	152300	70524300	25600	25600	25600	25600	0
240	20240108	152200	70524300	25600	25600	25600	25600	0
241	20240108	152100	70524300	25600	25600	25600	25600	0
242	20240108	152000	70524300	25600	25600	25600	25600	0
243	20240108	151900	70524300	25600	25650	25650	25600	21
244	20240108	151800	69986150	25650	25650	25650	25650	0
245	20240108	151700	69986150	25650	25650	25650	25650	0
246	20240108	151600	69986150	25650	25650	25650	25650	0
247	20240108	151500	69986150	25650	25650	25650	25650	0
248	20240108	151400	69986150	25650	25650	25650	25650	0
249	20240108	151300	69986150	25650	25650	25650	25650	0
250	20240108	151200	69986150	25650	25650	25650	25650	0
251	20240108	151100	69986150	25650	25650	25650	25650	1
252	20240108	151000	69960500	25600	25600	25600	25600	1
253	20240108	150900	69934900	25650	25650	25650	25650	0
254	20240108	150800	69934900	25650	25650	25650	25650	0
255	20240108	150700	69934900	25650	25650	25650	25650	0
256	20240108	150600	69934900	25650	25650	25650	25650	0
257	20240108	150500	69934900	25650	25650	25650	25650	0
258	20240108	150400	69934900	25650	25650	25650	25650	0
259	20240108	150300	69934900	25650	25550	25650	25550	4
260	20240108	150200	69832600	25650	25650	25650	25650	0
261	20240108	150100	69832600	25650	25650	25650	25650	0
262	20240108	150000	69832600	25650	25650	25650	25650	0
263	20240108	145900	69832600	25650	25650	25650	25650	0
264	20240108	145800	69832600	25650	25650	25650	25650	0
265	20240108	145700	69832600	25650	25650	25650	25650	11
266	20240108	145600	69550450	25700	25700	25700	25700	0
267	20240108	145500	69550450	25700	25700	25700	25700	0
268	20240108	145400	69550450	25700	25700	25700	25700	0
269	20240108	145300	69550450	25700	25700	25700	25700	0
270	20240108	145200	69550450	25700	25700	25700	25700	0
271	20240108	145100	69550450	25700	25700	25700	25700	0
272	20240108	145000	69550450	25700	25700	25700	25700	0
273	20240108	144900	69550450	25700	25700	25700	25700	0
274	20240108	144800	69550450	25700	25700	25700	25700	0
275	20240108	144700	69550450	25700	25700	25700	25700	0
276	20240108	144600	69550450	25700	25700	25700	25700	12
277	20240108	144500	69242050	25650	25650	25650	25650	14
278	20240108	144400	68882950	25650	25650	25650	25650	83
279	20240108	144300	66754000	25550	25550	25550	25550	0
280	20240108	144200	66754000	25550	25550	25550	25550	0
281	20240108	144100	66754000	25550	25550	25550	25550	30
282	20240108	144000	65987500	25650	25650	25650	25650	10
283	20240108	143900	65731000	25650	25650	25650	25650	0
284	20240108	143800	65731000	25650	25650	25650	25650	0
285	20240108	143700	65731000	25650	25650	25650	25650	20
286	20240108	143600	65218000	25600	25600	25600	25600	12
287	20240108	143500	64910800	25650	25650	25650	25650	1
288	20240108	143400	64885150	25650	25650	25650	25650	4
289	20240108	143300	64782550	25700	25700	25700	25700	0
290	20240108	143200	64782550	25700	25700	25700	25700	10
291	20240108	143100	64525550	25700	25700	25700	25700	14
292	20240108	143000	64165750	25700	25700	25700	25700	0
293	20240108	142900	64165750	25700	25700	25700	25700	0
294	20240108	142800	64165750	25700	25700	25700	25700	0
295	20240108	142700	64165750	25700	25700	25700	25700	0
296	20240108	142600	64165750	25700	25700	25700	25700	0
297	20240108	142500	64165750	25700	25700	25700	25700	0
298	20240108	142400	64165750	25700	25700	25700	25700	0
299	20240108	142300	64165750	25700	25600	25700	25600	121
300	20240108	142200	61061650	25600	25600	25600	25600	0
301	20240108	142100	61061650	25600	25600	25600	25600	0
302	20240108	142000	61061650	25600	25600	25600	25600	0
303	20240108	141900	61061650	25600	25600	25600	25600	0
304	20240108	141800	61061650	25600	25600	25600	25600	0
305	20240108	141700	61061650	25600	25600	25600	25600	1
306	20240108	141600	61036050	25600	25600	25600	25600	1
307	20240108	141500	61010450	25600	25600	25600	25600	0
308	20240108	141400	61010450	25600	25600	25600	25600	0
309	20240108	141300	61010450	25600	25600	25600	25600	0
310	20240108	141200	61010450	25600	25600	25600	25600	3
311	20240108	141100	60933650	25600	25600	25600	25600	0
312	20240108	141000	60933650	25600	25600	25600	25600	0
313	20240108	140900	60933650	25600	25600	25600	25600	0
314	20240108	140800	60933650	25600	25600	25600	25600	0
315	20240108	140700	60933650	25600	25600	25600	25600	2
316	20240108	140600	60882450	25600	25600	25600	25600	2
317	20240108	140500	60831250	25650	25650	25650	25650	0
318	20240108	140400	60831250	25650	25650	25650	25650	0
319	20240108	140300	60831250	25650	25650	25650	25650	0
320	20240108	140200	60831250	25650	25650	25650	25650	0
321	20240108	140100	60831250	25650	25650	25650	25650	0
322	20240108	140000	60831250	25650	25650	25650	25650	0
323	20240108	135900	60831250	25650	25650	25650	25650	0
324	20240108	135800	60831250	25650	25650	25650	25650	23
325	20240108	135700	60241300	25650	25650	25650	25650	0
326	20240108	135600	60241300	25650	25650	25650	25650	0
327	20240108	135500	60241300	25650	25650	25650	25650	0
328	20240108	135400	60241300	25650	25650	25650	25650	15
329	20240108	135300	59856550	25650	25650	25650	25650	20
330	20240108	135200	59343550	25600	25600	25600	25600	2
331	20240108	135100	59292350	25600	25650	25650	25600	2
332	20240108	135000	59241100	25600	25600	25600	25600	0
333	20240108	134900	59241100	25600	25600	25600	25600	12
334	20240108	134800	58933900	25650	25650	25650	25650	0
335	20240108	134700	58933900	25650	25650	25650	25650	0
336	20240108	134600	58933900	25650	25650	25650	25650	0
337	20240108	134500	58933900	25650	25650	25650	25650	0
338	20240108	134400	58933900	25650	25650	25650	25650	0
339	20240108	134300	58933900	25650	25650	25650	25650	0
340	20240108	134200	58933900	25650	25650	25650	25650	0
341	20240108	134100	58933900	25650	25650	25650	25650	0
342	20240108	134000	58933900	25650	25650	25650	25650	0
343	20240108	133900	58933900	25650	25650	25650	25650	0
344	20240108	133800	58933900	25650	25650	25650	25650	0
345	20240108	133700	58933900	25650	25650	25650	25650	0
346	20240108	133600	58933900	25650	25650	25650	25650	0
347	20240108	133500	58933900	25650	25650	25650	25650	0
348	20240108	133400	58933900	25650	25650	25650	25650	0
349	20240108	133300	58933900	25650	25650	25650	25650	0
350	20240108	133200	58933900	25650	25650	25650	25650	0
351	20240108	133100	58933900	25650	25650	25650	25650	0
352	20240108	133000	58933900	25650	25650	25650	25650	0
353	20240108	132900	58933900	25650	25650	25650	25650	0
354	20240108	132800	58933900	25650	25650	25650	25650	0
355	20240108	132700	58933900	25650	25650	25650	25650	0
356	20240108	132600	58933900	25650	25650	25650	25650	0
357	20240108	132500	58933900	25650	25650	25650	25650	0
358	20240108	132400	58933900	25650	25650	25650	25650	0
359	20240108	132300	58933900	25650	25650	25650	25650	0
360	20240108	132200	58933900	25650	25650	25650	25650	0
361	20240108	132100	58933900	25650	25650	25650	25650	0
362	20240108	132000	58933900	25650	25650	25650	25650	0
363	20240108	131900	58933900	25650	25650	25650	25650	0
364	20240108	131800	58933900	25650	25650	25650	25650	0
365	20240108	131700	58933900	25650	25650	25650	25650	0
366	20240108	131600	58933900	25650	25650	25650	25650	0
367	20240108	131500	58933900	25650	25650	25650	25650	0
368	20240108	131400	58933900	25650	25650	25650	25650	0
369	20240108	131300	58933900	25650	25650	25650	25650	0
370	20240108	131200	58933900	25650	25650	25650	25650	0
371	20240108	131100	58933900	25650	25650	25650	25650	0
372	20240108	131000	58933900	25650	25650	25650	25650	0
373	20240108	130900	58933900	25650	25650	25650	25650	0
374	20240108	130800	58933900	25650	25650	25650	25650	0
375	20240108	130700	58933900	25650	25650	25650	25650	0
376	20240108	130600	58933900	25650	25650	25650	25650	0
377	20240108	130500	58933900	25650	25650	25650	25650	0
378	20240108	130400	58933900	25650	25650	25650	25650	1
379	20240108	130300	58908250	25650	25650	25650	25650	0
380	20240108	130200	58908250	25650	25600	25650	25600	78
381	20240108	130100	56908650	25650	25650	25650	25650	0
382	20240108	130000	56908650	25650	25650	25650	25650	0
383	20240108	125900	56908650	25650	25650	25650	25650	0
384	20240108	125800	56908650	25650	25650	25650	25650	0
385	20240108	125700	56908650	25650	25650	25650	25650	0
386	20240108	125600	56908650	25650	25650	25650	25650	8
387	20240108	125500	56703450	25650	25650	25650	25650	0
388	20240108	125400	56703450	25650	25650	25650	25650	0
389	20240108	125300	56703450	25650	25650	25650	25650	0
390	20240108	125200	56703450	25650	25650	25650	25650	0
391	20240108	125100	56703450	25650	25650	25650	25650	1
392	20240108	125000	56677800	25600	25600	25600	25600	0
393	20240108	124900	56677800	25600	25600	25600	25600	0
394	20240108	124800	56677800	25600	25600	25600	25600	0
395	20240108	124700	56677800	25600	25600	25600	25600	0
396	20240108	124600	56677800	25600	25600	25600	25600	8
397	20240108	124500	56473000	25600	25600	25600	25600	32
398	20240108	124400	55653800	25600	25600	25600	25600	8
399	20240108	124300	55449000	25600	25600	25600	25600	12
400	20240108	124200	55141800	25600	25600	25600	25600	20
401	20240108	124100	54629800	25600	25600	25600	25600	0
402	20240108	124000	54629800	25600	25600	25600	25600	0
403	20240108	123900	54629800	25600	25600	25600	25600	0
404	20240108	123800	54629800	25600	25600	25600	25600	40
405	20240108	123700	53605800	25650	25650	25650	25650	0
406	20240108	123600	53605800	25650	25650	25650	25650	0
407	20240108	123500	53605800	25650	25650	25650	25650	0
408	20240108	123400	53605800	25650	25650	25650	25650	0
409	20240108	123300	53605800	25650	25650	25650	25650	0
410	20240108	123200	53605800	25650	25650	25650	25650	0
411	20240108	123100	53605800	25650	25650	25650	25650	0
412	20240108	123000	53605800	25650	25650	25650	25650	1
413	20240108	122900	53580150	25650	25650	25650	25650	0
414	20240108	122800	53580150	25650	25650	25650	25650	242
415	20240108	122700	47372850	25650	25650	25650	25650	0
416	20240108	122600	47372850	25650	25650	25650	25650	0
417	20240108	122500	47372850	25650	25650	25650	25650	0
418	20240108	122400	47372850	25650	25650	25650	25650	0
419	20240108	122300	47372850	25650	25650	25650	25650	0
420	20240108	122200	47372850	25650	25650	25650	25650	0
421	20240108	122100	47372850	25650	25650	25650	25650	0
422	20240108	122000	47372850	25650	25650	25650	25650	0
423	20240108	121900	47372850	25650	25650	25650	25650	0
424	20240108	121800	47372850	25650	25650	25650	25650	0
425	20240108	121700	47372850	25650	25650	25650	25650	0
426	20240108	121600	47372850	25650	25650	25650	25650	0
427	20240108	121500	47372850	25650	25650	25650	25650	0
428	20240108	121400	47372850	25650	25650	25650	25650	12
429	20240108	121300	47065050	25650	25650	25650	25650	0
430	20240108	121200	47065050	25650	25650	25650	25650	0
431	20240108	121100	47065050	25650	25650	25650	25650	0
432	20240108	121000	47065050	25650	25650	25650	25650	0
433	20240108	120900	47065050	25650	25650	25650	25650	0
434	20240108	120800	47065050	25650	25650	25650	25650	0
435	20240108	120700	47065050	25650	25650	25650	25650	0
436	20240108	120600	47065050	25650	25650	25650	25650	0
437	20240108	120500	47065050	25650	25650	25650	25650	0
438	20240108	120400	47065050	25650	25650	25650	25650	0
439	20240108	120300	47065050	25650	25650	25650	25650	0
440	20240108	120200	47065050	25650	25650	25650	25650	0
441	20240108	120100	47065050	25650	25650	25650	25650	0
442	20240108	120000	47065050	25650	25650	25650	25650	0
443	20240108	115900	47065050	25650	25650	25650	25650	4
444	20240108	115800	46962450	25650	25650	25650	25650	0
445	20240108	115700	46962450	25650	25650	25650	25650	0
446	20240108	115600	46962450	25650	25650	25650	25650	2
447	20240108	115500	46911150	25650	25650	25650	25650	0
448	20240108	115400	46911150	25650	25650	25650	25650	14
449	20240108	115300	46552050	25700	25700	25700	25700	20
450	20240108	115200	46038050	25700	25700	25700	25700	2
451	20240108	115100	45986650	25700	25700	25700	25700	0
452	20240108	115000	45986650	25700	25700	25700	25700	0
453	20240108	114900	45986650	25700	25700	25700	25700	0
454	20240108	114800	45986650	25700	25700	25700	25700	0
455	20240108	114700	45986650	25700	25700	25700	25700	0
456	20240108	114600	45986650	25700	25700	25700	25700	3
457	20240108	114500	45909550	25700	25700	25700	25700	0
458	20240108	114400	45909550	25700	25700	25700	25700	0
459	20240108	114300	45909550	25700	25700	25700	25700	0
460	20240108	114200	45909550	25700	25700	25700	25700	0
461	20240108	114100	45909550	25700	25700	25700	25700	0
462	20240108	114000	45909550	25700	25700	25700	25700	0
463	20240108	113900	45909550	25700	25700	25700	25700	0
464	20240108	113800	45909550	25700	25700	25700	25700	0
465	20240108	113700	45909550	25700	25700	25700	25700	0
466	20240108	113600	45909550	25700	25700	25700	25700	0
467	20240108	113500	45909550	25700	25700	25700	25700	0
468	20240108	113400	45909550	25700	25700	25700	25700	0
469	20240108	113300	45909550	25700	25700	25700	25700	0
470	20240108	113200	45909550	25700	25700	25700	25700	0
471	20240108	113100	45909550	25700	25700	25700	25700	0
472	20240108	113000	45909550	25700	25700	25700	25700	0
473	20240108	112900	45909550	25700	25700	25700	25700	0
474	20240108	112800	45909550	25700	25700	25700	25700	0
475	20240108	112700	45909550	25700	25700	25700	25700	0
476	20240108	112600	45909550	25700	25700	25700	25700	1
477	20240108	112500	45883850	25700	25700	25700	25700	0
478	20240108	112400	45883850	25700	25700	25700	25700	0
479	20240108	112300	45883850	25700	25700	25700	25700	0
480	20240108	112200	45883850	25700	25700	25700	25700	0
481	20240108	112100	45883850	25700	25700	25700	25700	1
482	20240108	112000	45858150	25600	25600	25600	25600	0
483	20240108	111900	45858150	25600	25650	25650	25600	16
484	20240108	111800	45448000	25600	25600	25600	25600	0
485	20240108	111700	45448000	25600	25600	25600	25600	0
486	20240108	111600	45448000	25600	25600	25600	25600	0
487	20240108	111500	45448000	25600	25600	25600	25600	0
488	20240108	111400	45448000	25600	25600	25600	25600	0
489	20240108	111300	45448000	25600	25600	25600	25600	0
490	20240108	111200	45448000	25600	25600	25600	25600	0
491	20240108	111100	45448000	25600	25600	25600	25600	0
492	20240108	111000	45448000	25600	25600	25600	25600	0
493	20240108	110900	45448000	25600	25600	25600	25600	0
494	20240108	110800	45448000	25600	25600	25600	25600	0
495	20240108	110700	45448000	25600	25600	25600	25600	0
496	20240108	110600	45448000	25600	25600	25600	25600	0
497	20240108	110500	45448000	25600	25600	25600	25600	0
498	20240108	110400	45448000	25600	25600	25600	25600	0
499	20240108	110300	45448000	25600	25650	25650	25600	26
500	20240108	110200	44781850	25650	25650	25650	25650	0
501	20240108	110100	44781850	25650	25650	25650	25650	0
502	20240108	110000	44781850	25650	25650	25650	25650	0
503	20240108	105900	44781850	25650	25650	25650	25650	0
504	20240108	105800	44781850	25650	25650	25650	25650	0
505	20240108	105700	44781850	25650	25650	25650	25650	0
506	20240108	105600	44781850	25650	25650	25650	25650	1
507	20240108	105500	44756200	25650	25650	25650	25650	0
508	20240108	105400	44756200	25650	25650	25650	25650	0
509	20240108	105300	44756200	25650	25650	25650	25650	0
510	20240108	105200	44756200	25650	25650	25650	25650	0
511	20240108	105100	44756200	25650	25650	25650	25650	0
512	20240108	105000	44756200	25650	25650	25650	25650	0
513	20240108	104900	44756200	25650	25650	25650	25650	0
514	20240108	104800	44756200	25650	25650	25650	25650	63
515	20240108	104700	43140250	25700	25700	25700	25700	101
516	20240108	104600	40544550	25700	25700	25700	25700	0
517	20240108	104500	40544550	25700	25700	25700	25700	0
518	20240108	104400	40544550	25700	25700	25700	25700	0
519	20240108	104300	40544550	25700	25700	25700	25700	0
520	20240108	104200	40544550	25700	25700	25700	25700	1
521	20240108	104100	40518850	25700	25700	25700	25700	0
522	20240108	104000	40518850	25700	25700	25700	25700	0
523	20240108	103900	40518850	25700	25700	25700	25700	0
524	20240108	103800	40518850	25700	25700	25700	25700	0
525	20240108	103700	40518850	25700	25700	25700	25700	1
526	20240108	103600	40493150	25700	25700	25700	25700	0
527	20240108	103500	40493150	25700	25700	25700	25700	0
528	20240108	103400	40493150	25700	25700	25700	25700	0
529	20240108	103300	40493150	25700	25700	25700	25700	0
530	20240108	103200	40493150	25700	25600	25700	25600	6
531	20240108	103100	40339350	25650	25650	25650	25650	0
532	20240108	103000	40339350	25650	25650	25650	25650	0
533	20240108	102900	40339350	25650	25650	25650	25650	0
534	20240108	102800	40339350	25650	25650	25650	25650	1
535	20240108	102700	40313700	25700	25700	25700	25700	3
536	20240108	102600	40236600	25650	25650	25650	25650	26
537	20240108	102500	39569700	25650	25650	25650	25650	0
538	20240108	102400	39569700	25650	25650	25650	25650	0
539	20240108	102300	39569700	25650	25700	25700	25650	6
540	20240108	102200	39415650	25650	25650	25650	25650	11
541	20240108	102100	39133500	25650	25650	25650	25650	0
542	20240108	102000	39133500	25650	25650	25650	25650	24
543	20240108	101900	38517900	25650	25650	25650	25650	10
544	20240108	101800	38261400	25650	25650	25650	25650	22
545	20240108	101700	37697100	25600	25600	25600	25600	0
546	20240108	101600	37697100	25600	25600	25600	25600	69
547	20240108	101500	35930700	25600	25600	25600	25600	1
548	20240108	101400	35905100	25600	25600	25600	25600	0
549	20240108	101300	35905100	25600	25600	25600	25600	0
550	20240108	101200	35905100	25600	25600	25600	25600	0
551	20240108	101100	35905100	25600	25600	25600	25600	0
552	20240108	101000	35905100	25600	25600	25600	25600	0
553	20240108	100900	35905100	25600	25600	25600	25600	4
554	20240108	100800	35802700	25600	25600	25600	25600	0
555	20240108	100700	35802700	25600	25600	25600	25600	0
556	20240108	100600	35802700	25600	25600	25600	25600	0
557	20240108	100500	35802700	25600	25600	25600	25600	1
558	20240108	100400	35777100	25500	25600	25600	25500	57
559	20240108	100300	34322500	25600	25600	25600	25600	0
560	20240108	100200	34322500	25600	25600	25600	25600	0
561	20240108	100100	34322500	25600	25600	25600	25600	0
562	20240108	100000	34322500	25600	25600	25600	25600	1
563	20240108	095900	34296900	25550	25550	25550	25550	0
564	20240108	095800	34296900	25550	25550	25550	25550	0
565	20240108	095700	34296900	25550	25550	25550	25550	15
566	20240108	095600	33913650	25550	25550	25550	25550	28
567	20240108	095500	33198250	25550	25550	25550	25550	0
568	20240108	095400	33198250	25550	25550	25550	25550	1
569	20240108	095300	33172700	25550	25550	25550	25550	1
570	20240108	095200	33147150	25500	25500	25500	25500	0
571	20240108	095100	33147150	25500	25500	25500	25500	457
572	20240108	095000	21493650	25500	25500	25500	25500	0
573	20240108	094900	21493650	25500	25550	25550	25500	83
574	20240108	094800	19374900	25600	25600	25600	25600	0
575	20240108	094700	19374900	25600	25600	25600	25600	0
576	20240108	094600	19374900	25600	25600	25600	25600	0
577	20240108	094500	19374900	25600	25600	25600	25600	8
578	20240108	094400	19170100	25600	25600	25600	25600	0
579	20240108	094300	19170100	25600	25600	25600	25600	0
580	20240108	094200	19170100	25600	25600	25600	25600	0
581	20240108	094100	19170100	25600	25600	25600	25600	1
582	20240108	094000	19144500	25600	25550	25600	25550	9
583	20240108	093900	18914500	25500	25500	25500	25500	0
584	20240108	093800	18914500	25500	25500	25500	25500	106
585	20240108	093700	16211500	25500	25550	25550	25450	287
586	20240108	093600	8892050	25600	25600	25600	25600	20
587	20240108	093500	8380050	25600	25600	25600	25600	18
588	20240108	093400	7919250	25650	25650	25650	25650	0
589	20240108	093300	7919250	25650	25650	25650	25650	0
590	20240108	093200	7919250	25650	25650	25650	25650	0
591	20240108	093100	7919250	25650	25650	25650	25650	0
592	20240108	093000	7919250	25650	25650	25650	25650	0
593	20240108	092900	7919250	25650	25650	25650	25650	0
594	20240108	092800	7919250	25650	25650	25650	25650	0
595	20240108	092700	7919250	25650	25650	25650	25650	0
596	20240108	092600	7919250	25650	25650	25650	25650	0
597	20240108	092500	7919250	25650	25650	25650	25650	2
598	20240108	092400	7867950	25650	25650	25650	25650	5
599	20240108	092300	7739700	25650	25650	25650	25650	1
600	20240108	092200	7714050	25650	25650	25650	25650	0
601	20240108	092100	7714050	25650	25650	25650	25650	1
602	20240108	092000	7688400	25650	25650	25650	25650	0
603	20240108	091900	7688400	25650	25650	25650	25650	1
604	20240108	091800	7662750	25650	25650	25650	25650	0
605	20240108	091700	7662750	25650	25650	25650	25650	11
606	20240108	091600	7380600	25650	25650	25650	25650	7
607	20240108	091500	7201050	25650	25650	25650	25650	1
608	20240108	091400	7175400	25600	25600	25600	25600	0
609	20240108	091300	7175400	25600	25600	25600	25600	0
610	20240108	091200	7175400	25600	25600	25600	25600	0
611	20240108	091100	7175400	25600	25600	25600	25600	1
612	20240108	091000	7149800	25550	25550	25550	25550	0
613	20240108	090900	7149800	25550	25550	25550	25550	23
614	20240108	090800	6562150	25550	25550	25550	25550	9
615	20240108	090700	6332200	25550	25550	25550	25550	13
616	20240108	090600	6000050	25550	25550	25550	25550	4
617	20240108	090500	5897850	25550	25550	25550	25550	8
618	20240108	090400	5693450	25550	25550	25550	25550	30
619	20240108	090300	4926950	25550	25650	25650	25500	142
620	20240108	090200	1291350	25700	25700	25700	25700	0
621	20240108	090100	1291350	25700	25700	25700	25700	6
622	20240108	090000	1137150	25750	25850	25850	25750	44