KissMeData/000860/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	183200	85284750	25750	25750	25750	25750	603
3	20240702	183100	85284750	25750	25750	25750	25750	0
4	20240702	183000	85284750	25750	25750	25750	25750	0
5	20240702	182900	85284750	25750	25750	25750	25750	0
6	20240702	182800	85284750	25750	25750	25750	25750	0
7	20240702	182700	85284750	25750	25750	25750	25750	0
8	20240702	182600	85284750	25750	25750	25750	25750	0
9	20240702	182500	85284750	25750	25750	25750	25750	0
10	20240702	182400	85284750	25750	25750	25750	25750	0
11	20240702	182300	85284750	25750	25750	25750	25750	0
12	20240702	182200	85284750	25750	25750	25750	25750	0
13	20240702	182100	85284750	25750	25750	25750	25750	0
14	20240702	182000	85284750	25750	25750	25750	25750	0
15	20240702	181900	85284750	25750	25750	25750	25750	0
16	20240702	181800	85284750	25750	25750	25750	25750	0
17	20240702	181700	85284750	25750	25750	25750	25750	0
18	20240702	181600	85284750	25750	25750	25750	25750	0
19	20240702	181500	85284750	25750	25750	25750	25750	0
20	20240702	181400	85284750	25750	25750	25750	25750	0
21	20240702	181300	85284750	25750	25750	25750	25750	0
22	20240702	181200	85284750	25750	25750	25750	25750	0
23	20240702	181100	85284750	25750	25750	25750	25750	0
24	20240702	181000	85284750	25750	25750	25750	25750	0
25	20240702	180900	85284750	25750	25750	25750	25750	0
26	20240702	180800	85284750	25750	25750	25750	25750	0
27	20240702	180700	85284750	25750	25750	25750	25750	0
28	20240702	180600	85284750	25750	25750	25750	25750	0
29	20240702	180500	85284750	25750	25750	25750	25750	0
30	20240702	180400	85284750	25750	25750	25750	25750	0
31	20240702	180300	85284750	25750	25750	25750	25750	0
32	20240702	180200	85284750	25750	25750	25750	25750	603
33	20240702	180100	85284750	25750	25750	25750	25750	0
34	20240702	180000	85284750	25750	25750	25750	25750	0
35	20240702	175900	85284750	25750	25750	25750	25750	0
36	20240702	175800	85284750	25750	25750	25750	25750	0
37	20240702	175700	85284750	25750	25750	25750	25750	0
38	20240702	175600	85284750	25750	25750	25750	25750	0
39	20240702	175500	85284750	25750	25750	25750	25750	0
40	20240702	175400	85284750	25750	25750	25750	25750	0
41	20240702	175300	85284750	25750	25750	25750	25750	0
42	20240702	175200	85284750	25750	25750	25750	25750	0
43	20240702	175100	85284750	25750	25750	25750	25750	0
44	20240702	175000	85284750	25750	25750	25750	25750	0
45	20240702	174900	85284750	25750	25750	25750	25750	0
46	20240702	174800	85284750	25750	25750	25750	25750	0
47	20240702	174700	85284750	25750	25750	25750	25750	0
48	20240702	174600	85284750	25750	25750	25750	25750	0
49	20240702	174500	85284750	25750	25750	25750	25750	0
50	20240702	174400	85284750	25750	25750	25750	25750	0
51	20240702	174300	85284750	25750	25750	25750	25750	0
52	20240702	174200	85284750	25750	25750	25750	25750	0
53	20240702	174100	85284750	25750	25750	25750	25750	0
54	20240702	174000	85284750	25750	25750	25750	25750	0
55	20240702	173900	85284750	25750	25750	25750	25750	0
56	20240702	173800	85284750	25750	25750	25750	25750	0
57	20240702	173700	85284750	25750	25750	25750	25750	0
58	20240702	173600	85284750	25750	25750	25750	25750	0
59	20240702	173500	85284750	25750	25750	25750	25750	0
60	20240702	173400	85284750	25750	25750	25750	25750	0
61	20240702	173300	85284750	25750	25750	25750	25750	0
62	20240702	173200	85284750	25750	25750	25750	25750	603
63	20240702	173100	85284750	25750	25750	25750	25750	0
64	20240702	173000	85284750	25750	25750	25750	25750	0
65	20240702	172900	85284750	25750	25750	25750	25750	0
66	20240702	172800	85284750	25750	25750	25750	25750	0
67	20240702	172700	85284750	25750	25750	25750	25750	0
68	20240702	172600	85284750	25750	25750	25750	25750	0
69	20240702	172500	85284750	25750	25750	25750	25750	0
70	20240702	172400	85284750	25750	25750	25750	25750	0
71	20240702	172300	85284750	25750	25750	25750	25750	0
72	20240702	172200	85284750	25750	25750	25750	25750	0
73	20240702	172100	85284750	25750	25750	25750	25750	0
74	20240702	172000	85284750	25750	25750	25750	25750	0
75	20240702	171900	85284750	25750	25750	25750	25750	0
76	20240702	171800	85284750	25750	25750	25750	25750	0
77	20240702	171700	85284750	25750	25750	25750	25750	0
78	20240702	171600	85284750	25750	25750	25750	25750	0
79	20240702	171500	85284750	25750	25750	25750	25750	0
80	20240702	171400	85284750	25750	25750	25750	25750	0
81	20240702	171300	85284750	25750	25750	25750	25750	0
82	20240702	171200	85284750	25750	25750	25750	25750	0
83	20240702	171100	85284750	25750	25750	25750	25750	0
84	20240702	171000	85284750	25750	25750	25750	25750	0
85	20240702	170900	85284750	25750	25750	25750	25750	0
86	20240702	170800	85284750	25750	25750	25750	25750	0
87	20240702	170700	85284750	25750	25750	25750	25750	0
88	20240702	170600	85284750	25750	25750	25750	25750	0
89	20240702	170500	85284750	25750	25750	25750	25750	0
90	20240702	170400	85284750	25750	25750	25750	25750	0
91	20240702	170300	85284750	25750	25750	25750	25750	0
92	20240702	170200	85284750	25750	25750	25750	25750	603
93	20240702	170100	85284750	25750	25750	25750	25750	0
94	20240702	170000	85284750	25750	25750	25750	25750	0
95	20240702	165900	85284750	25750	25750	25750	25750	0
96	20240702	165800	85284750	25750	25750	25750	25750	0
97	20240702	165700	85284750	25750	25750	25750	25750	0
98	20240702	165600	85284750	25750	25750	25750	25750	0
99	20240702	165500	85284750	25750	25750	25750	25750	0
100	20240702	165400	85284750	25750	25750	25750	25750	0
101	20240702	165300	85284750	25750	25750	25750	25750	0
102	20240702	165200	85284750	25750	25750	25750	25750	0
103	20240702	165100	85284750	25750	25750	25750	25750	0
104	20240702	165000	85284750	25750	25750	25750	25750	0
105	20240702	164900	85284750	25750	25750	25750	25750	0
106	20240702	164800	85284750	25750	25750	25750	25750	0
107	20240702	164700	85284750	25750	25750	25750	25750	0
108	20240702	164600	85284750	25750	25750	25750	25750	0
109	20240702	164500	85284750	25750	25750	25750	25750	0
110	20240702	164400	85284750	25750	25750	25750	25750	0
111	20240702	164300	85284750	25750	25750	25750	25750	0
112	20240702	164200	85284750	25750	25750	25750	25750	0
113	20240702	164100	85284750	25750	25750	25750	25750	0
114	20240702	164000	85284750	25750	25750	25750	25750	0
115	20240702	163900	85284750	25750	25750	25750	25750	0
116	20240702	163800	85284750	25750	25750	25750	25750	0
117	20240702	163700	85284750	25750	25750	25750	25750	0
118	20240702	163600	85284750	25750	25750	25750	25750	0
119	20240702	163500	85284750	25750	25750	25750	25750	0
120	20240702	163400	85284750	25750	25750	25750	25750	0
121	20240702	163300	85284750	25750	25750	25750	25750	0
122	20240702	163200	85284750	25750	25750	25750	25750	603
123	20240702	163100	85284750	25750	25750	25750	25750	0
124	20240702	163000	85284750	25750	25750	25750	25750	0
125	20240702	162900	85284750	25750	25750	25750	25750	0
126	20240702	162800	85284750	25750	25750	25750	25750	0
127	20240702	162700	85284750	25750	25750	25750	25750	0
128	20240702	162600	85284750	25750	25750	25750	25750	0
129	20240702	162500	85284750	25750	25750	25750	25750	0
130	20240702	162400	85284750	25750	25750	25750	25750	0
131	20240702	162300	85284750	25750	25750	25750	25750	0
132	20240702	162200	85284750	25750	25750	25750	25750	0
133	20240702	162100	85284750	25750	25750	25750	25750	0
134	20240702	162000	85284750	25750	25750	25750	25750	0
135	20240702	161900	85284750	25750	25750	25750	25750	0
136	20240702	161800	85284750	25750	25750	25750	25750	0
137	20240702	161700	85284750	25750	25750	25750	25750	0
138	20240702	161600	85284750	25750	25750	25750	25750	0
139	20240702	161500	85284750	25750	25750	25750	25750	0
140	20240702	161400	85284750	25750	25750	25750	25750	0
141	20240702	161300	85284750	25750	25750	25750	25750	0
142	20240702	161200	85284750	25750	25750	25750	25750	0
143	20240702	161100	85284750	25750	25750	25750	25750	0
144	20240702	161000	85284750	25750	25750	25750	25750	0
145	20240702	160900	85284750	25750	25750	25750	25750	0
146	20240702	160800	85284750	25750	25750	25750	25750	0
147	20240702	160700	85284750	25750	25750	25750	25750	0
148	20240702	160600	85284750	25750	25750	25750	25750	0
149	20240702	160500	85284750	25750	25750	25750	25750	0
150	20240702	160400	85284750	25750	25750	25750	25750	0
151	20240702	160300	85284750	25750	25750	25750	25750	0
152	20240702	160200	85284750	25750	25750	25750	25750	603
153	20240702	160100	85284750	25750	25750	25750	25750	0
154	20240702	160000	85284750	25750	25750	25750	25750	0
155	20240702	155900	85284750	25750	25750	25750	25750	0
156	20240702	155800	85284750	25750	25750	25750	25750	0
157	20240702	155700	85284750	25750	25750	25750	25750	0
158	20240702	155600	85284750	25750	25750	25750	25750	0
159	20240702	155500	85284750	25750	25750	25750	25750	0
160	20240702	155400	85284750	25750	25750	25750	25750	0
161	20240702	155300	85284750	25750	25750	25750	25750	0
162	20240702	155200	85284750	25750	25750	25750	25750	0
163	20240702	155100	85284750	25750	25750	25750	25750	0
164	20240702	155000	85284750	25750	25750	25750	25750	0
165	20240702	154900	85284750	25750	25750	25750	25750	0
166	20240702	154800	85284750	25750	25750	25750	25750	0
167	20240702	154700	85284750	25750	25750	25750	25750	0
168	20240702	154600	85284750	25750	25750	25750	25750	0
169	20240702	154500	85284750	25750	25750	25750	25750	0
170	20240702	154400	85284750	25750	25750	25750	25750	0
171	20240702	154300	85284750	25750	25750	25750	25750	0
172	20240702	154200	85284750	25750	25750	25750	25750	0
173	20240702	154100	85284750	25750	25750	25750	25750	0
174	20240702	154000	85284750	25750	25750	25750	25750	0
175	20240702	153900	85284750	25750	25750	25750	25750	0
176	20240702	153800	85284750	25750	25750	25750	25750	0
177	20240702	153700	85284750	25750	25750	25750	25750	0
178	20240702	153600	85284750	25750	25750	25750	25750	0
179	20240702	153500	85284750	25750	25750	25750	25750	0
180	20240702	153400	85284750	25750	25750	25750	25750	0
181	20240702	153300	85284750	25750	25750	25750	25750	0
182	20240702	153200	85284750	25750	25750	25750	25750	603
183	20240702	153100	85284750	25750	25750	25750	25750	0
184	20240702	153000	85284750	25750	25750	25750	25750	603
185	20240702	152900	69757500	25750	25750	25750	25750	0
186	20240702	152800	69757500	25750	25750	25750	25750	0
187	20240702	152700	69757500	25750	25750	25750	25750	0
188	20240702	152600	69757500	25750	25750	25750	25750	0
189	20240702	152500	69757500	25750	25750	25750	25750	0
190	20240702	152400	69757500	25750	25750	25750	25750	0
191	20240702	152300	69757500	25750	25750	25750	25750	0
192	20240702	152200	69757500	25750	25750	25750	25750	0
193	20240702	152100	69757500	25750	25750	25750	25750	0
194	20240702	152000	69757500	25750	25750	25750	25750	0
195	20240702	151900	69757500	25750	25650	25750	25650	5
196	20240702	151800	69628950	25750	25750	25750	25750	0
197	20240702	151700	69628950	25750	25750	25750	25750	0
198	20240702	151600	69628950	25750	25750	25750	25750	0
199	20240702	151500	69628950	25750	25750	25750	25750	0
200	20240702	151400	69628950	25750	25750	25750	25750	0
201	20240702	151300	69628950	25750	25750	25750	25750	0
202	20240702	151200	69628950	25750	25750	25750	25750	0
203	20240702	151100	69628950	25750	25750	25750	25750	0
204	20240702	151000	69628950	25750	25750	25750	25750	0
205	20240702	150900	69628950	25750	25750	25750	25750	0
206	20240702	150800	69628950	25750	25750	25750	25750	0
207	20240702	150700	69628950	25750	25750	25750	25750	0
208	20240702	150600	69628950	25750	25750	25750	25750	0
209	20240702	150500	69628950	25750	25750	25750	25750	0
210	20240702	150400	69628950	25750	25750	25750	25750	0
211	20240702	150300	69628950	25750	25750	25750	25750	0
212	20240702	150200	69628950	25750	25750	25750	25750	0
213	20240702	150100	69628950	25750	25750	25750	25750	0
214	20240702	150000	69628950	25750	25750	25750	25750	0
215	20240702	145900	69628950	25750	25750	25750	25750	0
216	20240702	145800	69628950	25750	25750	25750	25750	0
217	20240702	145700	69628950	25750	25750	25750	25750	0
218	20240702	145600	69628950	25750	25750	25750	25750	0
219	20240702	145500	69628950	25750	25750	25750	25750	0
220	20240702	145400	69628950	25750	25750	25750	25750	0
221	20240702	145300	69628950	25750	25750	25750	25750	0
222	20240702	145200	69628950	25750	25750	25750	25750	0
223	20240702	145100	69628950	25750	25750	25750	25750	0
224	20240702	145000	69628950	25750	25750	25750	25750	0
225	20240702	144900	69628950	25750	25750	25750	25750	0
226	20240702	144800	69628950	25750	25750	25750	25750	0
227	20240702	144700	69628950	25750	25750	25750	25750	0
228	20240702	144600	69628950	25750	25750	25750	25750	0
229	20240702	144500	69628950	25750	25750	25750	25750	0
230	20240702	144400	69628950	25750	25750	25750	25750	0
231	20240702	144300	69628950	25750	25750	25750	25750	0
232	20240702	144200	69628950	25750	25750	25750	25750	0
233	20240702	144100	69628950	25750	25750	25750	25750	0
234	20240702	144000	69628950	25750	25750	25750	25750	0
235	20240702	143900	69628950	25750	25750	25750	25750	0
236	20240702	143800	69628950	25750	25750	25750	25750	0
237	20240702	143700	69628950	25750	25700	25750	25700	5
238	20240702	143600	69500350	25600	25600	25600	25600	100
239	20240702	143500	66940350	25650	25650	25650	25650	0
240	20240702	143400	66940350	25650	25650	25650	25650	0
241	20240702	143300	66940350	25650	25650	25650	25650	0
242	20240702	143200	66940350	25650	25650	25650	25650	40
243	20240702	143100	65914350	25750	25750	25750	25750	0
244	20240702	143000	65914350	25750	25750	25750	25750	5
245	20240702	142900	65785600	25650	25650	25650	25650	0
246	20240702	142800	65785600	25650	25650	25650	25650	0
247	20240702	142700	65785600	25650	25650	25650	25650	0
248	20240702	142600	65785600	25650	25650	25650	25650	0
249	20240702	142500	65785600	25650	25650	25650	25650	100
250	20240702	142400	63220600	25750	25750	25750	25750	0
251	20240702	142300	63220600	25750	25750	25750	25750	0
252	20240702	142200	63220600	25750	25750	25750	25750	0
253	20240702	142100	63220600	25750	25750	25750	25750	0
254	20240702	142000	63220600	25750	25750	25750	25750	0
255	20240702	141900	63220600	25750	25750	25750	25750	0
256	20240702	141800	63220600	25750	25750	25750	25750	0
257	20240702	141700	63220600	25750	25750	25750	25750	0
258	20240702	141600	63220600	25750	25750	25750	25750	0
259	20240702	141500	63220600	25750	25750	25750	25750	0
260	20240702	141400	63220600	25750	25750	25750	25750	0
261	20240702	141300	63220600	25750	25750	25750	25750	0
262	20240702	141200	63220600	25750	25750	25750	25750	0
263	20240702	141100	63220600	25750	25750	25750	25750	0
264	20240702	141000	63220600	25750	25750	25750	25750	0
265	20240702	140900	63220600	25750	25750	25750	25750	0
266	20240702	140800	63220600	25750	25750	25750	25750	0
267	20240702	140700	63220600	25750	25750	25750	25750	0
268	20240702	140600	63220600	25750	25750	25750	25750	0
269	20240702	140500	63220600	25750	25750	25750	25750	0
270	20240702	140400	63220600	25750	25700	25750	25700	127
271	20240702	140300	59951250	25650	25650	25650	25650	0
272	20240702	140200	59951250	25650	25650	25650	25650	0
273	20240702	140100	59951250	25650	25650	25650	25650	0
274	20240702	140000	59951250	25650	25650	25650	25650	0
275	20240702	135900	59951250	25650	25650	25650	25650	0
276	20240702	135800	59951250	25650	25650	25650	25650	0
277	20240702	135700	59951250	25650	25650	25650	25650	0
278	20240702	135600	59951250	25650	25650	25650	25650	0
279	20240702	135500	59951250	25650	25650	25650	25650	0
280	20240702	135400	59951250	25650	25650	25650	25650	0
281	20240702	135300	59951250	25650	25650	25650	25650	17
282	20240702	135200	59515200	25650	25650	25650	25650	0
283	20240702	135100	59515200	25650	25650	25650	25650	0
284	20240702	135000	59515200	25650	25650	25650	25650	0
285	20240702	134900	59515200	25650	25650	25650	25650	0
286	20240702	134800	59515200	25650	25650	25650	25650	0
287	20240702	134700	59515200	25650	25650	25650	25650	0
288	20240702	134600	59515200	25650	25650	25650	25650	0
289	20240702	134500	59515200	25650	25650	25650	25650	0
290	20240702	134400	59515200	25650	25650	25650	25650	0
291	20240702	134300	59515200	25650	25650	25650	25650	0
292	20240702	134200	59515200	25650	25650	25650	25650	0
293	20240702	134100	59515200	25650	25650	25650	25650	0
294	20240702	134000	59515200	25650	25650	25650	25650	0
295	20240702	133900	59515200	25650	25650	25650	25650	0
296	20240702	133800	59515200	25650	25650	25650	25650	0
297	20240702	133700	59515200	25650	25650	25650	25650	0
298	20240702	133600	59515200	25650	25650	25650	25650	0
299	20240702	133500	59515200	25650	25650	25650	25650	0
300	20240702	133400	59515200	25650	25650	25650	25650	0
301	20240702	133300	59515200	25650	25650	25650	25650	0
302	20240702	133200	59515200	25650	25650	25650	25650	8
303	20240702	133100	59310000	25650	25650	25650	25650	0
304	20240702	133000	59310000	25650	25650	25650	25650	0
305	20240702	132900	59310000	25650	25650	25650	25650	0
306	20240702	132800	59310000	25650	25650	25650	25650	0
307	20240702	132700	59310000	25650	25650	25650	25650	0
308	20240702	132600	59310000	25650	25650	25650	25650	0
309	20240702	132500	59310000	25650	25650	25650	25650	0
310	20240702	132400	59310000	25650	25650	25650	25650	0
311	20240702	132300	59310000	25650	25650	25650	25650	0
312	20240702	132200	59310000	25650	25650	25650	25650	0
313	20240702	132100	59310000	25650	25650	25650	25650	0
314	20240702	132000	59310000	25650	25650	25650	25650	0
315	20240702	131900	59310000	25650	25650	25650	25650	0
316	20240702	131800	59310000	25650	25650	25650	25650	100
317	20240702	131700	56745000	25650	25650	25650	25650	0
318	20240702	131600	56745000	25650	25650	25650	25650	0
319	20240702	131500	56745000	25650	25650	25650	25650	0
320	20240702	131400	56745000	25650	25700	25700	25650	188
321	20240702	131300	51918400	25700	25700	25700	25700	12
322	20240702	131200	51610000	25700	25700	25700	25700	0
323	20240702	131100	51610000	25700	25700	25700	25700	0
324	20240702	131000	51610000	25700	25700	25700	25700	0
325	20240702	130900	51610000	25700	25700	25700	25700	0
326	20240702	130800	51610000	25700	25700	25700	25700	0
327	20240702	130700	51610000	25700	25700	25700	25700	0
328	20240702	130600	51610000	25700	25700	25700	25700	1
329	20240702	130500	51584300	25700	25700	25700	25700	0
330	20240702	130400	51584300	25700	25700	25700	25700	0
331	20240702	130300	51584300	25700	25700	25700	25700	0
332	20240702	130200	51584300	25700	25700	25700	25700	0
333	20240702	130100	51584300	25700	25700	25700	25700	0
334	20240702	130000	51584300	25700	25700	25700	25700	0
335	20240702	125900	51584300	25700	25700	25700	25700	0
336	20240702	125800	51584300	25700	25700	25700	25700	0
337	20240702	125700	51584300	25700	25700	25700	25700	0
338	20240702	125600	51584300	25700	25700	25700	25700	0
339	20240702	125500	51584300	25700	25700	25700	25700	0
340	20240702	125400	51584300	25700	25700	25700	25700	0
341	20240702	125300	51584300	25700	25700	25700	25700	0
342	20240702	125200	51584300	25700	25700	25700	25700	0
343	20240702	125100	51584300	25700	25700	25700	25700	0
344	20240702	125000	51584300	25700	25700	25700	25700	0
345	20240702	124900	51584300	25700	25700	25700	25700	0
346	20240702	124800	51584300	25700	25700	25700	25700	0
347	20240702	124700	51584300	25700	25700	25700	25700	0
348	20240702	124600	51584300	25700	25700	25700	25700	0
349	20240702	124500	51584300	25700	25700	25700	25700	0
350	20240702	124400	51584300	25700	25700	25700	25700	0
351	20240702	124300	51584300	25700	25700	25700	25700	0
352	20240702	124200	51584300	25700	25700	25700	25700	0
353	20240702	124100	51584300	25700	25700	25700	25700	0
354	20240702	124000	51584300	25700	25700	25700	25700	0
355	20240702	123900	51584300	25700	25700	25700	25700	0
356	20240702	123800	51584300	25700	25700	25700	25700	0
357	20240702	123700	51584300	25700	25700	25700	25700	0
358	20240702	123600	51584300	25700	25700	25700	25700	0
359	20240702	123500	51584300	25700	25700	25700	25700	0
360	20240702	123400	51584300	25700	25700	25700	25700	0
361	20240702	123300	51584300	25700	25700	25700	25700	0
362	20240702	123200	51584300	25700	25700	25700	25700	0
363	20240702	123100	51584300	25700	25700	25700	25700	2
364	20240702	123000	51532900	25700	25700	25700	25700	0
365	20240702	122900	51532900	25700	25700	25700	25700	0
366	20240702	122800	51532900	25700	25700	25700	25700	0
367	20240702	122700	51532900	25700	25700	25700	25700	0
368	20240702	122600	51532900	25700	25700	25700	25700	0
369	20240702	122500	51532900	25700	25700	25700	25700	0
370	20240702	122400	51532900	25700	25700	25700	25700	0
371	20240702	122300	51532900	25700	25700	25700	25700	0
372	20240702	122200	51532900	25700	25700	25700	25700	0
373	20240702	122100	51532900	25700	25700	25700	25700	17
374	20240702	122000	51096000	25700	25700	25700	25700	0
375	20240702	121900	51096000	25700	25700	25700	25700	0
376	20240702	121800	51096000	25700	25700	25700	25700	1
377	20240702	121700	51070300	25650	25650	25650	25650	0
378	20240702	121600	51070300	25650	25650	25650	25650	0
379	20240702	121500	51070300	25650	25650	25650	25650	0
380	20240702	121400	51070300	25650	25650	25650	25650	0
381	20240702	121300	51070300	25650	25650	25650	25650	0
382	20240702	121200	51070300	25650	25650	25650	25650	0
383	20240702	121100	51070300	25650	25650	25650	25650	50
384	20240702	121000	49787800	25750	25750	25750	25750	0
385	20240702	120900	49787800	25750	25750	25750	25750	0
386	20240702	120800	49787800	25750	25750	25750	25750	0
387	20240702	120700	49787800	25750	25750	25750	25750	0
388	20240702	120600	49787800	25750	25750	25750	25750	0
389	20240702	120500	49787800	25750	25750	25750	25750	0
390	20240702	120400	49787800	25750	25750	25750	25750	0
391	20240702	120300	49787800	25750	25750	25750	25750	0
392	20240702	120200	49787800	25750	25750	25750	25750	0
393	20240702	120100	49787800	25750	25750	25750	25750	0
394	20240702	120000	49787800	25750	25750	25750	25750	0
395	20240702	115900	49787800	25750	25750	25750	25750	0
396	20240702	115800	49787800	25750	25750	25750	25750	0
397	20240702	115700	49787800	25750	25750	25750	25750	0
398	20240702	115600	49787800	25750	25750	25750	25750	0
399	20240702	115500	49787800	25750	25750	25750	25750	0
400	20240702	115400	49787800	25750	25750	25750	25750	0
401	20240702	115300	49787800	25750	25750	25750	25750	0
402	20240702	115200	49787800	25750	25750	25750	25750	0
403	20240702	115100	49787800	25750	25750	25750	25750	0
404	20240702	115000	49787800	25750	25750	25750	25750	0
405	20240702	114900	49787800	25750	25750	25750	25750	0
406	20240702	114800	49787800	25750	25750	25750	25750	0
407	20240702	114700	49787800	25750	25750	25750	25750	0
408	20240702	114600	49787800	25750	25750	25750	25750	0
409	20240702	114500	49787800	25750	25750	25750	25750	0
410	20240702	114400	49787800	25750	25750	25750	25750	0
411	20240702	114300	49787800	25750	25750	25750	25750	0
412	20240702	114200	49787800	25750	25750	25750	25750	0
413	20240702	114100	49787800	25750	25750	25750	25750	0
414	20240702	114000	49787800	25750	25750	25750	25750	0
415	20240702	113900	49787800	25750	25750	25750	25750	0
416	20240702	113800	49787800	25750	25750	25750	25750	0
417	20240702	113700	49787800	25750	25750	25750	25750	10
418	20240702	113600	49530300	25800	25800	25800	25800	0
419	20240702	113500	49530300	25800	25800	25800	25800	0
420	20240702	113400	49530300	25800	25800	25800	25800	0
421	20240702	113300	49530300	25800	25800	25800	25800	0
422	20240702	113200	49530300	25800	25800	25800	25800	0
423	20240702	113100	49530300	25800	25750	25800	25750	2
424	20240702	113000	49478750	25750	25750	25750	25750	0
425	20240702	112900	49478750	25750	25750	25750	25750	0
426	20240702	112800	49478750	25750	25750	25750	25750	0
427	20240702	112700	49478750	25750	25750	25750	25750	0
428	20240702	112600	49478750	25750	25750	25750	25750	0
429	20240702	112500	49478750	25750	25750	25750	25750	0
430	20240702	112400	49478750	25750	25750	25750	25750	0
431	20240702	112300	49478750	25750	25750	25750	25750	0
432	20240702	112200	49478750	25750	25750	25750	25750	0
433	20240702	112100	49478750	25750	25750	25750	25750	0
434	20240702	112000	49478750	25750	25750	25750	25750	0
435	20240702	111900	49478750	25750	25750	25750	25750	0
436	20240702	111800	49478750	25750	25700	25750	25700	10
437	20240702	111700	49221600	25600	25600	25600	25600	0
438	20240702	111600	49221600	25600	25600	25600	25600	0
439	20240702	111500	49221600	25600	25600	25600	25600	0
440	20240702	111400	49221600	25600	25600	25600	25600	0
441	20240702	111300	49221600	25600	25600	25600	25600	0
442	20240702	111200	49221600	25600	25600	25600	25600	0
443	20240702	111100	49221600	25600	25600	25600	25600	0
444	20240702	111000	49221600	25600	25600	25600	25600	0
445	20240702	110900	49221600	25600	25600	25600	25600	0
446	20240702	110800	49221600	25600	25600	25600	25600	0
447	20240702	110700	49221600	25600	25650	25650	25600	126
448	20240702	110600	45995950	25800	25800	25800	25800	0
449	20240702	110500	45995950	25800	25800	25800	25800	0
450	20240702	110400	45995950	25800	25750	25800	25750	20
451	20240702	110300	45480450	25750	25750	25750	25750	0
452	20240702	110200	45480450	25750	25750	25750	25750	1
453	20240702	110100	45454700	25750	25750	25750	25750	0
454	20240702	110000	45454700	25750	25750	25750	25750	1
455	20240702	105900	45428950	25750	25750	25750	25750	0
456	20240702	105800	45428950	25750	25750	25750	25750	10
457	20240702	105700	45171450	25600	25600	25600	25600	0
458	20240702	105600	45171450	25600	25600	25600	25600	0
459	20240702	105500	45171450	25600	25600	25600	25600	1
460	20240702	105400	45145850	25750	25750	25750	25750	0
461	20240702	105300	45145850	25750	25750	25750	25750	50
462	20240702	105200	43858350	25750	25750	25750	25750	0
463	20240702	105100	43858350	25750	25750	25750	25750	0
464	20240702	105000	43858350	25750	25750	25750	25750	0
465	20240702	104900	43858350	25750	25700	25750	25700	20
466	20240702	104800	43344100	25600	25600	25600	25600	0
467	20240702	104700	43344100	25600	25600	25600	25600	59
468	20240702	104600	41833700	25650	25650	25650	25650	18
469	20240702	104500	41372000	25700	25700	25700	25700	0
470	20240702	104400	41372000	25700	25700	25700	25700	0
471	20240702	104300	41372000	25700	25700	25700	25700	0
472	20240702	104200	41372000	25700	25700	25700	25700	0
473	20240702	104100	41372000	25700	25700	25700	25700	0
474	20240702	104000	41372000	25700	25700	25700	25700	0
475	20240702	103900	41372000	25700	25700	25700	25700	0
476	20240702	103800	41372000	25700	25700	25700	25700	0
477	20240702	103700	41372000	25700	25700	25700	25700	0
478	20240702	103600	41372000	25700	25700	25700	25700	0
479	20240702	103500	41372000	25700	25700	25700	25700	0
480	20240702	103400	41372000	25700	25700	25700	25700	0
481	20240702	103300	41372000	25700	25700	25700	25700	0
482	20240702	103200	41372000	25700	25700	25700	25700	0
483	20240702	103100	41372000	25700	25700	25700	25700	4
484	20240702	103000	41269200	25700	25700	25700	25700	0
485	20240702	102900	41269200	25700	25700	25700	25700	1
486	20240702	102800	41243500	25700	25700	25700	25700	0
487	20240702	102700	41243500	25700	25700	25700	25700	0
488	20240702	102600	41243500	25700	25700	25700	25700	0
489	20240702	102500	41243500	25700	25700	25700	25700	0
490	20240702	102400	41243500	25700	25700	25700	25700	0
491	20240702	102300	41243500	25700	25700	25700	25700	0
492	20240702	102200	41243500	25700	25700	25700	25700	0
493	20240702	102100	41243500	25700	25700	25700	25700	0
494	20240702	102000	41243500	25700	25700	25700	25700	0
495	20240702	101900	41243500	25700	25700	25700	25700	0
496	20240702	101800	41243500	25700	25700	25700	25700	0
497	20240702	101700	41243500	25700	25700	25700	25700	0
498	20240702	101600	41243500	25700	25700	25700	25700	1
499	20240702	101500	41217800	25650	25650	25650	25650	0
500	20240702	101400	41217800	25650	25650	25650	25650	7
501	20240702	101300	41038250	25700	25700	25700	25700	0
502	20240702	101200	41038250	25700	25700	25700	25700	0
503	20240702	101100	41038250	25700	25700	25700	25700	0
504	20240702	101000	41038250	25700	25700	25700	25700	0
505	20240702	100900	41038250	25700	25700	25700	25700	0
506	20240702	100800	41038250	25700	25700	25700	25700	0
507	20240702	100700	41038250	25700	25700	25700	25700	10
508	20240702	100600	40781250	25550	25550	25550	25550	0
509	20240702	100500	40781250	25550	25550	25550	25550	0
510	20240702	100400	40781250	25550	25550	25550	25550	0
511	20240702	100300	40781250	25550	25550	25550	25550	0
512	20240702	100200	40781250	25550	25550	25550	25550	0
513	20240702	100100	40781250	25550	25550	25550	25550	0
514	20240702	100000	40781250	25550	25550	25550	25550	0
515	20240702	095900	40781250	25550	25550	25550	25550	0
516	20240702	095800	40781250	25550	25550	25550	25550	0
517	20240702	095700	40781250	25550	25550	25550	25550	0
518	20240702	095600	40781250	25550	25550	25550	25550	0
519	20240702	095500	40781250	25550	25550	25550	25550	100
520	20240702	095400	38226250	25550	25550	25550	25550	15
521	20240702	095300	37843000	25550	25550	25550	25550	0
522	20240702	095200	37843000	25550	25550	25550	25550	0
523	20240702	095100	37843000	25550	25550	25550	25550	10
524	20240702	095000	37587500	25550	25550	25550	25550	0
525	20240702	094900	37587500	25550	25550	25550	25550	0
526	20240702	094800	37587500	25550	25550	25550	25550	0
527	20240702	094700	37587500	25550	25550	25550	25550	1
528	20240702	094600	37561950	25650	25600	25650	25600	7
529	20240702	094500	37382600	25600	25550	25600	25550	318
530	20240702	094400	29249600	25500	25500	25500	25500	97
531	20240702	094300	26776100	25550	25600	25600	25550	124
532	20240702	094200	23604800	25650	25650	25650	25650	0
533	20240702	094100	23604800	25650	25750	25750	25650	767
534	20240702	094000	3864950	25950	25950	25950	25950	0
535	20240702	093900	3864950	25950	25950	25950	25950	4
536	20240702	093800	3761150	25950	25950	25950	25950	0
537	20240702	093700	3761150	25950	25950	25950	25950	0
538	20240702	093600	3761150	25950	25800	25950	25800	17
539	20240702	093500	3321950	25950	25950	25950	25950	0
540	20240702	093400	3321950	25950	25950	25950	25950	0
541	20240702	093300	3321950	25950	25950	25950	25950	0
542	20240702	093200	3321950	25950	25950	25950	25950	7
543	20240702	093100	3140300	25950	25950	25950	25950	0
544	20240702	093000	3140300	25950	25950	25950	25950	0
545	20240702	092900	3140300	25950	25900	25950	25900	2
546	20240702	092800	3088450	25900	25900	25900	25900	1
547	20240702	092700	3062550	25950	25900	25950	25900	9
548	20240702	092600	2829050	26150	26150	26150	26150	0
549	20240702	092500	2829050	26150	26150	26150	26150	0
550	20240702	092400	2829050	26150	26150	26150	26150	0
551	20240702	092300	2829050	26150	26150	26150	26150	0
552	20240702	092200	2829050	26150	26150	26150	26150	0
553	20240702	092100	2829050	26150	26150	26150	26150	0
554	20240702	092000	2829050	26150	26150	26150	26150	0
555	20240702	091900	2829050	26150	26150	26150	26150	0
556	20240702	091800	2829050	26150	26150	26150	26150	0
557	20240702	091700	2829050	26150	26150	26150	26150	0
558	20240702	091600	2829050	26150	26150	26150	26150	0
559	20240702	091500	2829050	26150	26150	26150	26150	0
560	20240702	091400	2829050	26150	26150	26150	26150	0
561	20240702	091300	2829050	26150	26150	26150	26150	0
562	20240702	091200	2829050	26150	26150	26150	26150	0
563	20240702	091100	2829050	26150	26150	26150	26150	0
564	20240702	091000	2829050	26150	26150	26150	26150	0
565	20240702	090900	2829050	26150	26150	26150	26150	0
566	20240702	090800	2829050	26150	26150	26150	26150	2
567	20240702	090700	2776750	26200	26200	26200	26200	0
568	20240702	090600	2776750	26200	26200	26200	26200	0
569	20240702	090500	2776750	26200	26200	26200	26200	0
570	20240702	090400	2776750	26200	26200	26200	26200	0
571	20240702	090300	2776750	26200	26200	26200	26200	0
572	20240702	090200	2776750	26200	26200	26200	26200	0
573	20240702	090100	2776750	26200	26200	26200	26200	2
574	20240702	090000	2724350	26150	26200	26200	25800	104