KissMeData/034590/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	191500	13031300	25650	25650	25650	25650	14
3	20240718	191400	13031300	25650	25650	25650	25650	0
4	20240718	191300	13031300	25650	25650	25650	25650	0
5	20240718	191200	13031300	25650	25650	25650	25650	0
6	20240718	191100	13031300	25650	25650	25650	25650	0
7	20240718	191000	13031300	25650	25650	25650	25650	0
8	20240718	190900	13031300	25650	25650	25650	25650	0
9	20240718	190800	13031300	25650	25650	25650	25650	0
10	20240718	190700	13031300	25650	25650	25650	25650	0
11	20240718	190600	13031300	25650	25650	25650	25650	0
12	20240718	190500	13031300	25650	25650	25650	25650	0
13	20240718	190400	13031300	25650	25650	25650	25650	0
14	20240718	190300	13031300	25650	25650	25650	25650	0
15	20240718	190200	13031300	25650	25650	25650	25650	0
16	20240718	190100	13031300	25650	25650	25650	25650	0
17	20240718	190000	13031300	25650	25650	25650	25650	0
18	20240718	185900	13031300	25650	25650	25650	25650	0
19	20240718	185800	13031300	25650	25650	25650	25650	0
20	20240718	185700	13031300	25650	25650	25650	25650	0
21	20240718	185600	13031300	25650	25650	25650	25650	0
22	20240718	185500	13031300	25650	25650	25650	25650	0
23	20240718	185400	13031300	25650	25650	25650	25650	0
24	20240718	185300	13031300	25650	25650	25650	25650	0
25	20240718	185200	13031300	25650	25650	25650	25650	0
26	20240718	185100	13031300	25650	25650	25650	25650	0
27	20240718	185000	13031300	25650	25650	25650	25650	0
28	20240718	184900	13031300	25650	25650	25650	25650	0
29	20240718	184800	13031300	25650	25650	25650	25650	0
30	20240718	184700	13031300	25650	25650	25650	25650	0
31	20240718	184600	13031300	25650	25650	25650	25650	0
32	20240718	184500	13031300	25650	25650	25650	25650	14
33	20240718	184400	13031300	25650	25650	25650	25650	0
34	20240718	184300	13031300	25650	25650	25650	25650	0
35	20240718	184200	13031300	25650	25650	25650	25650	0
36	20240718	184100	13031300	25650	25650	25650	25650	0
37	20240718	184000	13031300	25650	25650	25650	25650	0
38	20240718	183900	13031300	25650	25650	25650	25650	0
39	20240718	183800	13031300	25650	25650	25650	25650	0
40	20240718	183700	13031300	25650	25650	25650	25650	0
41	20240718	183600	13031300	25650	25650	25650	25650	0
42	20240718	183500	13031300	25650	25650	25650	25650	0
43	20240718	183400	13031300	25650	25650	25650	25650	0
44	20240718	183300	13031300	25650	25650	25650	25650	0
45	20240718	183200	13031300	25650	25650	25650	25650	0
46	20240718	183100	13031300	25650	25650	25650	25650	0
47	20240718	183000	13031300	25650	25650	25650	25650	0
48	20240718	182900	13031300	25650	25650	25650	25650	0
49	20240718	182800	13031300	25650	25650	25650	25650	0
50	20240718	182700	13031300	25650	25650	25650	25650	0
51	20240718	182600	13031300	25650	25650	25650	25650	0
52	20240718	182500	13031300	25650	25650	25650	25650	0
53	20240718	182400	13031300	25650	25650	25650	25650	0
54	20240718	182300	13031300	25650	25650	25650	25650	0
55	20240718	182200	13031300	25650	25650	25650	25650	0
56	20240718	182100	13031300	25650	25650	25650	25650	0
57	20240718	182000	13031300	25650	25650	25650	25650	0
58	20240718	181900	13031300	25650	25650	25650	25650	0
59	20240718	181800	13031300	25650	25650	25650	25650	0
60	20240718	181700	13031300	25650	25650	25650	25650	0
61	20240718	181600	13031300	25650	25650	25650	25650	0
62	20240718	181500	13031300	25650	25650	25650	25650	14
63	20240718	181400	13031300	25650	25650	25650	25650	0
64	20240718	181300	13031300	25650	25650	25650	25650	0
65	20240718	181200	13031300	25650	25650	25650	25650	0
66	20240718	181100	13031300	25650	25650	25650	25650	0
67	20240718	181000	13031300	25650	25650	25650	25650	0
68	20240718	180900	13031300	25650	25650	25650	25650	0
69	20240718	180800	13031300	25650	25650	25650	25650	0
70	20240718	180700	13031300	25650	25650	25650	25650	0
71	20240718	180600	13031300	25650	25650	25650	25650	0
72	20240718	180500	13031300	25650	25650	25650	25650	0
73	20240718	180400	13031300	25650	25650	25650	25650	0
74	20240718	180300	13031300	25650	25650	25650	25650	0
75	20240718	180200	13031300	25650	25650	25650	25650	0
76	20240718	180100	13031300	25650	25650	25650	25650	0
77	20240718	180000	13031300	25650	25650	25650	25650	0
78	20240718	175900	13031300	25650	25650	25650	25650	0
79	20240718	175800	13031300	25650	25650	25650	25650	0
80	20240718	175700	13031300	25650	25650	25650	25650	0
81	20240718	175600	13031300	25650	25650	25650	25650	0
82	20240718	175500	13031300	25650	25650	25650	25650	0
83	20240718	175400	13031300	25650	25650	25650	25650	0
84	20240718	175300	13031300	25650	25650	25650	25650	0
85	20240718	175200	13031300	25650	25650	25650	25650	0
86	20240718	175100	13031300	25650	25650	25650	25650	0
87	20240718	175000	13031300	25650	25650	25650	25650	0
88	20240718	174900	13031300	25650	25650	25650	25650	0
89	20240718	174800	13031300	25650	25650	25650	25650	0
90	20240718	174700	13031300	25650	25650	25650	25650	0
91	20240718	174600	13031300	25650	25650	25650	25650	0
92	20240718	174500	13031300	25650	25650	25650	25650	14
93	20240718	174400	13031300	25650	25650	25650	25650	0
94	20240718	174300	13031300	25650	25650	25650	25650	0
95	20240718	174200	13031300	25650	25650	25650	25650	0
96	20240718	174100	13031300	25650	25650	25650	25650	0
97	20240718	174000	13031300	25650	25650	25650	25650	0
98	20240718	173900	13031300	25650	25650	25650	25650	0
99	20240718	173800	13031300	25650	25650	25650	25650	0
100	20240718	173700	13031300	25650	25650	25650	25650	0
101	20240718	173600	13031300	25650	25650	25650	25650	0
102	20240718	173500	13031300	25650	25650	25650	25650	0
103	20240718	173400	13031300	25650	25650	25650	25650	0
104	20240718	173300	13031300	25650	25650	25650	25650	0
105	20240718	173200	13031300	25650	25650	25650	25650	0
106	20240718	173100	13031300	25650	25650	25650	25650	0
107	20240718	173000	13031300	25650	25650	25650	25650	0
108	20240718	172900	13031300	25650	25650	25650	25650	0
109	20240718	172800	13031300	25650	25650	25650	25650	0
110	20240718	172700	13031300	25650	25650	25650	25650	0
111	20240718	172600	13031300	25650	25650	25650	25650	0
112	20240718	172500	13031300	25650	25650	25650	25650	0
113	20240718	172400	13031300	25650	25650	25650	25650	0
114	20240718	172300	13031300	25650	25650	25650	25650	0
115	20240718	172200	13031300	25650	25650	25650	25650	0
116	20240718	172100	13031300	25650	25650	25650	25650	0
117	20240718	172000	13031300	25650	25650	25650	25650	0
118	20240718	171900	13031300	25650	25650	25650	25650	0
119	20240718	171800	13031300	25650	25650	25650	25650	0
120	20240718	171700	13031300	25650	25650	25650	25650	0
121	20240718	171600	13031300	25650	25650	25650	25650	0
122	20240718	171500	13031300	25650	25650	25650	25650	14
123	20240718	171400	13031300	25650	25650	25650	25650	0
124	20240718	171300	13031300	25650	25650	25650	25650	0
125	20240718	171200	13031300	25650	25650	25650	25650	0
126	20240718	171100	13031300	25650	25650	25650	25650	0
127	20240718	171000	13031300	25650	25650	25650	25650	0
128	20240718	170900	13031300	25650	25650	25650	25650	0
129	20240718	170800	13031300	25650	25650	25650	25650	0
130	20240718	170700	13031300	25650	25650	25650	25650	0
131	20240718	170600	13031300	25650	25650	25650	25650	0
132	20240718	170500	13031300	25650	25650	25650	25650	0
133	20240718	170400	13031300	25650	25650	25650	25650	0
134	20240718	170300	13031300	25650	25650	25650	25650	0
135	20240718	170200	13031300	25650	25650	25650	25650	0
136	20240718	170100	13031300	25650	25650	25650	25650	0
137	20240718	170000	13031300	25650	25650	25650	25650	0
138	20240718	165900	13031300	25650	25650	25650	25650	0
139	20240718	165800	13031300	25650	25650	25650	25650	0
140	20240718	165700	13031300	25650	25650	25650	25650	0
141	20240718	165600	13031300	25650	25650	25650	25650	0
142	20240718	165500	13031300	25650	25650	25650	25650	0
143	20240718	165400	13031300	25650	25650	25650	25650	0
144	20240718	165300	13031300	25650	25650	25650	25650	0
145	20240718	165200	13031300	25650	25650	25650	25650	0
146	20240718	165100	13031300	25650	25650	25650	25650	0
147	20240718	165000	13031300	25650	25650	25650	25650	0
148	20240718	164900	13031300	25650	25650	25650	25650	0
149	20240718	164800	13031300	25650	25650	25650	25650	0
150	20240718	164700	13031300	25650	25650	25650	25650	0
151	20240718	164600	13031300	25650	25650	25650	25650	0
152	20240718	164500	13031300	25650	25650	25650	25650	14
153	20240718	164400	13031300	25650	25650	25650	25650	0
154	20240718	164300	13031300	25650	25650	25650	25650	0
155	20240718	164200	13031300	25650	25650	25650	25650	0
156	20240718	164100	13031300	25650	25650	25650	25650	0
157	20240718	164000	13031300	25650	25650	25650	25650	0
158	20240718	163900	13031300	25650	25650	25650	25650	0
159	20240718	163800	13031300	25650	25650	25650	25650	0
160	20240718	163700	13031300	25650	25650	25650	25650	0
161	20240718	163600	13031300	25650	25650	25650	25650	0
162	20240718	163500	13031300	25650	25650	25650	25650	0
163	20240718	163400	13031300	25650	25650	25650	25650	0
164	20240718	163300	13031300	25650	25650	25650	25650	0
165	20240718	163200	13031300	25650	25650	25650	25650	0
166	20240718	163100	13031300	25650	25650	25650	25650	0
167	20240718	163000	13031300	25650	25650	25650	25650	0
168	20240718	162900	13031300	25650	25650	25650	25650	0
169	20240718	162800	13031300	25650	25650	25650	25650	0
170	20240718	162700	13031300	25650	25650	25650	25650	0
171	20240718	162600	13031300	25650	25650	25650	25650	0
172	20240718	162500	13031300	25650	25650	25650	25650	0
173	20240718	162400	13031300	25650	25650	25650	25650	0
174	20240718	162300	13031300	25650	25650	25650	25650	0
175	20240718	162200	13031300	25650	25650	25650	25650	0
176	20240718	162100	13031300	25650	25650	25650	25650	0
177	20240718	162000	13031300	25650	25650	25650	25650	0
178	20240718	161900	13031300	25650	25650	25650	25650	0
179	20240718	161800	13031300	25650	25650	25650	25650	0
180	20240718	161700	13031300	25650	25650	25650	25650	0
181	20240718	161600	13031300	25650	25650	25650	25650	0
182	20240718	161500	13031300	25650	25650	25650	25650	14
183	20240718	161400	13031300	25650	25650	25650	25650	0
184	20240718	161300	13031300	25650	25650	25650	25650	0
185	20240718	161200	13031300	25650	25650	25650	25650	0
186	20240718	161100	13031300	25650	25650	25650	25650	0
187	20240718	161000	13031300	25650	25650	25650	25650	0
188	20240718	160900	13031300	25650	25650	25650	25650	0
189	20240718	160800	13031300	25650	25650	25650	25650	0
190	20240718	160700	13031300	25650	25650	25650	25650	0
191	20240718	160600	13031300	25650	25650	25650	25650	0
192	20240718	160500	13031300	25650	25650	25650	25650	0
193	20240718	160400	13031300	25650	25650	25650	25650	0
194	20240718	160300	13031300	25650	25650	25650	25650	0
195	20240718	160200	13031300	25650	25650	25650	25650	0
196	20240718	160100	13031300	25650	25650	25650	25650	0
197	20240718	160000	13031300	25650	25650	25650	25650	0
198	20240718	155900	13031300	25650	25650	25650	25650	0
199	20240718	155800	13031300	25650	25650	25650	25650	0
200	20240718	155700	13031300	25650	25650	25650	25650	0
201	20240718	155600	13031300	25650	25650	25650	25650	0
202	20240718	155500	13031300	25650	25650	25650	25650	0
203	20240718	155400	13031300	25650	25650	25650	25650	0
204	20240718	155300	13031300	25650	25650	25650	25650	0
205	20240718	155200	13031300	25650	25650	25650	25650	0
206	20240718	155100	13031300	25650	25650	25650	25650	0
207	20240718	155000	13031300	25650	25650	25650	25650	0
208	20240718	154900	13031300	25650	25650	25650	25650	0
209	20240718	154800	13031300	25650	25650	25650	25650	0
210	20240718	154700	13031300	25650	25650	25650	25650	0
211	20240718	154600	13031300	25650	25650	25650	25650	0
212	20240718	154500	13031300	25650	25650	25650	25650	14
213	20240718	154400	13031300	25650	25650	25650	25650	0
214	20240718	154300	13031300	25650	25650	25650	25650	0
215	20240718	154200	13031300	25650	25650	25650	25650	0
216	20240718	154100	13031300	25650	25650	25650	25650	0
217	20240718	154000	13031300	25650	25650	25650	25650	0
218	20240718	153900	13031300	25650	25650	25650	25650	0
219	20240718	153800	13031300	25650	25650	25650	25650	0
220	20240718	153700	13031300	25650	25650	25650	25650	0
221	20240718	153600	13031300	25650	25650	25650	25650	0
222	20240718	153500	13031300	25650	25650	25650	25650	0
223	20240718	153400	13031300	25650	25650	25650	25650	0
224	20240718	153300	13031300	25650	25650	25650	25650	0
225	20240718	153200	13031300	25650	25650	25650	25650	0
226	20240718	153100	13031300	25650	25650	25650	25650	0
227	20240718	153000	13031300	25650	25650	25650	25650	14
228	20240718	152900	12672200	25600	25600	25600	25600	0
229	20240718	152800	12672200	25600	25600	25600	25600	0
230	20240718	152700	12672200	25600	25600	25600	25600	0
231	20240718	152600	12672200	25600	25600	25600	25600	0
232	20240718	152500	12672200	25600	25600	25600	25600	0
233	20240718	152400	12672200	25600	25600	25600	25600	0
234	20240718	152300	12672200	25600	25600	25600	25600	0
235	20240718	152200	12672200	25600	25600	25600	25600	0
236	20240718	152100	12672200	25600	25600	25600	25600	0
237	20240718	152000	12672200	25600	25600	25600	25600	0
238	20240718	151900	12672200	25600	25600	25600	25600	0
239	20240718	151800	12672200	25600	25600	25600	25600	0
240	20240718	151700	12672200	25600	25600	25600	25600	0
241	20240718	151600	12672200	25600	25600	25600	25600	0
242	20240718	151500	12672200	25600	25600	25600	25600	0
243	20240718	151400	12672200	25600	25600	25600	25600	0
244	20240718	151300	12672200	25600	25600	25600	25600	0
245	20240718	151200	12672200	25600	25600	25600	25600	0
246	20240718	151100	12672200	25600	25600	25600	25600	0
247	20240718	151000	12672200	25600	25600	25600	25600	0
248	20240718	150900	12672200	25600	25600	25600	25600	0
249	20240718	150800	12672200	25600	25600	25600	25600	0
250	20240718	150700	12672200	25600	25600	25600	25600	0
251	20240718	150600	12672200	25600	25600	25600	25600	1
252	20240718	150500	12646600	25650	25650	25650	25650	0
253	20240718	150400	12646600	25650	25650	25650	25650	0
254	20240718	150300	12646600	25650	25650	25650	25650	0
255	20240718	150200	12646600	25650	25650	25650	25650	0
256	20240718	150100	12646600	25650	25650	25650	25650	0
257	20240718	150000	12646600	25650	25650	25650	25650	0
258	20240718	145900	12646600	25650	25650	25650	25650	0
259	20240718	145800	12646600	25650	25650	25650	25650	0
260	20240718	145700	12646600	25650	25650	25650	25650	1
261	20240718	145600	12620950	25650	25650	25650	25650	0
262	20240718	145500	12620950	25650	25650	25650	25650	0
263	20240718	145400	12620950	25650	25650	25650	25650	0
264	20240718	145300	12620950	25650	25650	25650	25650	0
265	20240718	145200	12620950	25650	25650	25650	25650	0
266	20240718	145100	12620950	25650	25650	25650	25650	0
267	20240718	145000	12620950	25650	25650	25650	25650	0
268	20240718	144900	12620950	25650	25650	25650	25650	0
269	20240718	144800	12620950	25650	25650	25650	25650	0
270	20240718	144700	12620950	25650	25650	25650	25650	0
271	20240718	144600	12620950	25650	25650	25650	25650	0
272	20240718	144500	12620950	25650	25650	25650	25650	0
273	20240718	144400	12620950	25650	25650	25650	25650	0
274	20240718	144300	12620950	25650	25650	25650	25650	0
275	20240718	144200	12620950	25650	25650	25650	25650	0
276	20240718	144100	12620950	25650	25650	25650	25650	0
277	20240718	144000	12620950	25650	25650	25650	25650	0
278	20240718	143900	12620950	25650	25650	25650	25650	0
279	20240718	143800	12620950	25650	25650	25650	25650	113
280	20240718	143700	9722500	25650	25650	25650	25650	0
281	20240718	143600	9722500	25650	25650	25650	25650	0
282	20240718	143500	9722500	25650	25650	25650	25650	0
283	20240718	143400	9722500	25650	25650	25650	25650	0
284	20240718	143300	9722500	25650	25650	25650	25650	0
285	20240718	143200	9722500	25650	25650	25650	25650	0
286	20240718	143100	9722500	25650	25650	25650	25650	0
287	20240718	143000	9722500	25650	25650	25650	25650	0
288	20240718	142900	9722500	25650	25650	25650	25650	0
289	20240718	142800	9722500	25650	25650	25650	25650	0
290	20240718	142700	9722500	25650	25650	25650	25650	0
291	20240718	142600	9722500	25650	25650	25650	25650	0
292	20240718	142500	9722500	25650	25650	25650	25650	0
293	20240718	142400	9722500	25650	25650	25650	25650	0
294	20240718	142300	9722500	25650	25650	25650	25650	0
295	20240718	142200	9722500	25650	25650	25650	25650	0
296	20240718	142100	9722500	25650	25650	25650	25650	0
297	20240718	142000	9722500	25650	25650	25650	25650	0
298	20240718	141900	9722500	25650	25650	25650	25650	0
299	20240718	141800	9722500	25650	25650	25650	25650	0
300	20240718	141700	9722500	25650	25650	25650	25650	0
301	20240718	141600	9722500	25650	25650	25650	25650	0
302	20240718	141500	9722500	25650	25650	25650	25650	1
303	20240718	141400	9696850	25650	25650	25650	25650	0
304	20240718	141300	9696850	25650	25650	25650	25650	0
305	20240718	141200	9696850	25650	25650	25650	25650	0
306	20240718	141100	9696850	25650	25650	25650	25650	0
307	20240718	141000	9696850	25650	25650	25650	25650	2
308	20240718	140900	9645550	25650	25650	25650	25650	0
309	20240718	140800	9645550	25650	25650	25650	25650	0
310	20240718	140700	9645550	25650	25650	25650	25650	0
311	20240718	140600	9645550	25650	25650	25650	25650	0
312	20240718	140500	9645550	25650	25650	25650	25650	0
313	20240718	140400	9645550	25650	25650	25650	25650	0
314	20240718	140300	9645550	25650	25650	25650	25650	0
315	20240718	140200	9645550	25650	25650	25650	25650	0
316	20240718	140100	9645550	25650	25650	25650	25650	0
317	20240718	140000	9645550	25650	25650	25650	25650	0
318	20240718	135900	9645550	25650	25650	25650	25650	0
319	20240718	135800	9645550	25650	25650	25650	25650	0
320	20240718	135700	9645550	25650	25650	25650	25650	0
321	20240718	135600	9645550	25650	25650	25650	25650	0
322	20240718	135500	9645550	25650	25650	25650	25650	0
323	20240718	135400	9645550	25650	25650	25650	25650	0
324	20240718	135300	9645550	25650	25650	25650	25650	0
325	20240718	135200	9645550	25650	25650	25650	25650	0
326	20240718	135100	9645550	25650	25650	25650	25650	0
327	20240718	135000	9645550	25650	25650	25650	25650	0
328	20240718	134900	9645550	25650	25650	25650	25650	0
329	20240718	134800	9645550	25650	25650	25650	25650	0
330	20240718	134700	9645550	25650	25650	25650	25650	0
331	20240718	134600	9645550	25650	25650	25650	25650	0
332	20240718	134500	9645550	25650	25650	25650	25650	0
333	20240718	134400	9645550	25650	25650	25650	25650	0
334	20240718	134300	9645550	25650	25650	25650	25650	0
335	20240718	134200	9645550	25650	25650	25650	25650	0
336	20240718	134100	9645550	25650	25650	25650	25650	14
337	20240718	134000	9286450	25600	25600	25600	25600	0
338	20240718	133900	9286450	25600	25600	25600	25600	0
339	20240718	133800	9286450	25600	25600	25600	25600	0
340	20240718	133700	9286450	25600	25600	25600	25600	0
341	20240718	133600	9286450	25600	25600	25600	25600	0
342	20240718	133500	9286450	25600	25600	25600	25600	0
343	20240718	133400	9286450	25600	25600	25600	25600	0
344	20240718	133300	9286450	25600	25600	25600	25600	0
345	20240718	133200	9286450	25600	25600	25600	25600	0
346	20240718	133100	9286450	25600	25600	25600	25600	0
347	20240718	133000	9286450	25600	25600	25600	25600	0
348	20240718	132900	9286450	25600	25600	25600	25600	0
349	20240718	132800	9286450	25600	25600	25600	25600	0
350	20240718	132700	9286450	25600	25600	25600	25600	0
351	20240718	132600	9286450	25600	25600	25600	25600	0
352	20240718	132500	9286450	25600	25600	25600	25600	0
353	20240718	132400	9286450	25600	25600	25600	25600	0
354	20240718	132300	9286450	25600	25600	25600	25600	0
355	20240718	132200	9286450	25600	25600	25600	25600	0
356	20240718	132100	9286450	25600	25600	25600	25600	0
357	20240718	132000	9286450	25600	25600	25600	25600	0
358	20240718	131900	9286450	25600	25600	25600	25600	0
359	20240718	131800	9286450	25600	25600	25600	25600	0
360	20240718	131700	9286450	25600	25600	25600	25600	0
361	20240718	131600	9286450	25600	25600	25600	25600	0
362	20240718	131500	9286450	25600	25600	25600	25600	0
363	20240718	131400	9286450	25600	25600	25600	25600	0
364	20240718	131300	9286450	25600	25600	25600	25600	0
365	20240718	131200	9286450	25600	25600	25600	25600	0
366	20240718	131100	9286450	25600	25600	25600	25600	0
367	20240718	131000	9286450	25600	25600	25600	25600	0
368	20240718	130900	9286450	25600	25600	25600	25600	0
369	20240718	130800	9286450	25600	25600	25600	25600	0
370	20240718	130700	9286450	25600	25600	25600	25600	4
371	20240718	130600	9184050	25650	25650	25650	25650	0
372	20240718	130500	9184050	25650	25650	25650	25650	0
373	20240718	130400	9184050	25650	25650	25650	25650	0
374	20240718	130300	9184050	25650	25650	25650	25650	0
375	20240718	130200	9184050	25650	25650	25650	25650	0
376	20240718	130100	9184050	25650	25650	25650	25650	0
377	20240718	130000	9184050	25650	25650	25650	25650	0
378	20240718	125900	9184050	25650	25650	25650	25650	0
379	20240718	125800	9184050	25650	25650	25650	25650	0
380	20240718	125700	9184050	25650	25650	25650	25650	0
381	20240718	125600	9184050	25650	25650	25650	25650	0
382	20240718	125500	9184050	25650	25650	25650	25650	0
383	20240718	125400	9184050	25650	25650	25650	25650	0
384	20240718	125300	9184050	25650	25650	25650	25650	0
385	20240718	125200	9184050	25650	25650	25650	25650	0
386	20240718	125100	9184050	25650	25650	25650	25650	0
387	20240718	125000	9184050	25650	25650	25650	25650	0
388	20240718	124900	9184050	25650	25650	25650	25650	0
389	20240718	124800	9184050	25650	25650	25650	25650	0
390	20240718	124700	9184050	25650	25650	25650	25650	0
391	20240718	124600	9184050	25650	25650	25650	25650	0
392	20240718	124500	9184050	25650	25650	25650	25650	0
393	20240718	124400	9184050	25650	25650	25650	25650	0
394	20240718	124300	9184050	25650	25650	25650	25650	0
395	20240718	124200	9184050	25650	25650	25650	25650	0
396	20240718	124100	9184050	25650	25650	25650	25650	0
397	20240718	124000	9184050	25650	25650	25650	25650	0
398	20240718	123900	9184050	25650	25650	25650	25650	8
399	20240718	123800	8978850	25650	25650	25650	25650	0
400	20240718	123700	8978850	25650	25650	25650	25650	0
401	20240718	123600	8978850	25650	25650	25650	25650	0
402	20240718	123500	8978850	25650	25650	25650	25650	0
403	20240718	123400	8978850	25650	25650	25650	25650	0
404	20240718	123300	8978850	25650	25650	25650	25650	0
405	20240718	123200	8978850	25650	25650	25650	25650	0
406	20240718	123100	8978850	25650	25650	25650	25650	0
407	20240718	123000	8978850	25650	25650	25650	25650	0
408	20240718	122900	8978850	25650	25650	25650	25650	0
409	20240718	122800	8978850	25650	25650	25650	25650	0
410	20240718	122700	8978850	25650	25650	25650	25650	0
411	20240718	122600	8978850	25650	25650	25650	25650	0
412	20240718	122500	8978850	25650	25650	25650	25650	0
413	20240718	122400	8978850	25650	25650	25650	25650	0
414	20240718	122300	8978850	25650	25650	25650	25650	0
415	20240718	122200	8978850	25650	25650	25650	25650	0
416	20240718	122100	8978850	25650	25650	25650	25650	0
417	20240718	122000	8978850	25650	25650	25650	25650	0
418	20240718	121900	8978850	25650	25650	25650	25650	0
419	20240718	121800	8978850	25650	25650	25650	25650	0
420	20240718	121700	8978850	25650	25650	25650	25650	0
421	20240718	121600	8978850	25650	25650	25650	25650	0
422	20240718	121500	8978850	25650	25650	25650	25650	0
423	20240718	121400	8978850	25650	25650	25650	25650	0
424	20240718	121300	8978850	25650	25650	25650	25650	0
425	20240718	121200	8978850	25650	25650	25650	25650	0
426	20240718	121100	8978850	25650	25650	25650	25650	0
427	20240718	121000	8978850	25650	25650	25650	25650	0
428	20240718	120900	8978850	25650	25650	25650	25650	0
429	20240718	120800	8978850	25650	25650	25650	25650	0
430	20240718	120700	8978850	25650	25650	25650	25650	0
431	20240718	120600	8978850	25650	25650	25650	25650	0
432	20240718	120500	8978850	25650	25650	25650	25650	0
433	20240718	120400	8978850	25650	25650	25650	25650	0
434	20240718	120300	8978850	25650	25650	25650	25650	0
435	20240718	120200	8978850	25650	25650	25650	25650	0
436	20240718	120100	8978850	25650	25650	25650	25650	0
437	20240718	120000	8978850	25650	25650	25650	25650	0
438	20240718	115900	8978850	25650	25650	25650	25650	0
439	20240718	115800	8978850	25650	25650	25650	25650	0
440	20240718	115700	8978850	25650	25650	25650	25650	0
441	20240718	115600	8978850	25650	25650	25650	25650	0
442	20240718	115500	8978850	25650	25650	25650	25650	0
443	20240718	115400	8978850	25650	25650	25650	25650	0
444	20240718	115300	8978850	25650	25650	25650	25650	0
445	20240718	115200	8978850	25650	25650	25650	25650	0
446	20240718	115100	8978850	25650	25650	25650	25650	0
447	20240718	115000	8978850	25650	25650	25650	25650	0
448	20240718	114900	8978850	25650	25650	25650	25650	39
449	20240718	114800	7978500	25650	25650	25650	25650	0
450	20240718	114700	7978500	25650	25650	25650	25650	0
451	20240718	114600	7978500	25650	25650	25650	25650	0
452	20240718	114500	7978500	25650	25650	25650	25650	0
453	20240718	114400	7978500	25650	25650	25650	25650	0
454	20240718	114300	7978500	25650	25650	25650	25650	0
455	20240718	114200	7978500	25650	25650	25650	25650	0
456	20240718	114100	7978500	25650	25650	25650	25650	0
457	20240718	114000	7978500	25650	25650	25650	25650	1
458	20240718	113900	7952850	25650	25650	25650	25650	0
459	20240718	113800	7952850	25650	25650	25650	25650	0
460	20240718	113700	7952850	25650	25650	25650	25650	0
461	20240718	113600	7952850	25650	25650	25650	25650	0
462	20240718	113500	7952850	25650	25650	25650	25650	0
463	20240718	113400	7952850	25650	25650	25650	25650	0
464	20240718	113300	7952850	25650	25650	25650	25650	0
465	20240718	113200	7952850	25650	25650	25650	25650	0
466	20240718	113100	7952850	25650	25650	25650	25650	0
467	20240718	113000	7952850	25650	25650	25650	25650	0
468	20240718	112900	7952850	25650	25650	25650	25650	0
469	20240718	112800	7952850	25650	25650	25650	25650	0
470	20240718	112700	7952850	25650	25650	25650	25650	0
471	20240718	112600	7952850	25650	25650	25650	25650	0
472	20240718	112500	7952850	25650	25650	25650	25650	0
473	20240718	112400	7952850	25650	25650	25650	25650	3
474	20240718	112300	7875900	25650	25650	25650	25650	0
475	20240718	112200	7875900	25650	25650	25650	25650	0
476	20240718	112100	7875900	25650	25650	25650	25650	0
477	20240718	112000	7875900	25650	25650	25650	25650	0
478	20240718	111900	7875900	25650	25650	25650	25650	0
479	20240718	111800	7875900	25650	25650	25650	25650	0
480	20240718	111700	7875900	25650	25650	25650	25650	0
481	20240718	111600	7875900	25650	25650	25650	25650	0
482	20240718	111500	7875900	25650	25650	25650	25650	0
483	20240718	111400	7875900	25650	25650	25650	25650	0
484	20240718	111300	7875900	25650	25650	25650	25650	0
485	20240718	111200	7875900	25650	25650	25650	25650	0
486	20240718	111100	7875900	25650	25650	25650	25650	0
487	20240718	111000	7875900	25650	25650	25650	25650	0
488	20240718	110900	7875900	25650	25650	25650	25650	3
489	20240718	110800	7798950	25650	25650	25650	25650	0
490	20240718	110700	7798950	25650	25650	25650	25650	0
491	20240718	110600	7798950	25650	25650	25650	25650	0
492	20240718	110500	7798950	25650	25650	25650	25650	0
493	20240718	110400	7798950	25650	25650	25650	25650	0
494	20240718	110300	7798950	25650	25650	25650	25650	0
495	20240718	110200	7798950	25650	25650	25650	25650	0
496	20240718	110100	7798950	25650	25650	25650	25650	1
497	20240718	110000	7773300	25600	25600	25600	25600	0
498	20240718	105900	7773300	25600	25600	25600	25600	50
499	20240718	105800	6493300	25600	25600	25600	25600	0
500	20240718	105700	6493300	25600	25600	25600	25600	0
501	20240718	105600	6493300	25600	25600	25600	25600	2
502	20240718	105500	6442100	25600	25600	25600	25600	0
503	20240718	105400	6442100	25600	25600	25600	25600	10
504	20240718	105300	6186100	25600	25600	25600	25600	10
505	20240718	105200	5930100	25600	25600	25600	25600	0
506	20240718	105100	5930100	25600	25600	25600	25600	0
507	20240718	105000	5930100	25600	25600	25600	25600	0
508	20240718	104900	5930100	25600	25600	25600	25600	0
509	20240718	104800	5930100	25600	25600	25600	25600	0
510	20240718	104700	5930100	25600	25600	25600	25600	0
511	20240718	104600	5930100	25600	25600	25600	25600	0
512	20240718	104500	5930100	25600	25600	25600	25600	0
513	20240718	104400	5930100	25600	25600	25600	25600	0
514	20240718	104300	5930100	25600	25600	25600	25600	0
515	20240718	104200	5930100	25600	25600	25600	25600	50
516	20240718	104100	4650100	25600	25600	25600	25600	0
517	20240718	104000	4650100	25600	25600	25600	25600	1
518	20240718	103900	4624500	25600	25600	25600	25600	0
519	20240718	103800	4624500	25600	25600	25600	25600	0
520	20240718	103700	4624500	25600	25600	25600	25600	0
521	20240718	103600	4624500	25600	25600	25600	25600	0
522	20240718	103500	4624500	25600	25600	25600	25600	0
523	20240718	103400	4624500	25600	25600	25600	25600	0
524	20240718	103300	4624500	25600	25600	25600	25600	0
525	20240718	103200	4624500	25600	25600	25600	25600	0
526	20240718	103100	4624500	25600	25600	25600	25600	0
527	20240718	103000	4624500	25600	25600	25600	25600	0
528	20240718	102900	4624500	25600	25600	25600	25600	0
529	20240718	102800	4624500	25600	25600	25600	25600	0
530	20240718	102700	4624500	25600	25600	25600	25600	1
531	20240718	102600	4598900	25600	25600	25600	25600	0
532	20240718	102500	4598900	25600	25600	25600	25600	0
533	20240718	102400	4598900	25600	25600	25600	25600	0
534	20240718	102300	4598900	25600	25600	25600	25600	1
535	20240718	102200	4573300	25600	25600	25600	25600	0
536	20240718	102100	4573300	25600	25600	25600	25600	0
537	20240718	102000	4573300	25600	25600	25600	25600	0
538	20240718	101900	4573300	25600	25600	25600	25600	0
539	20240718	101800	4573300	25600	25600	25600	25600	0
540	20240718	101700	4573300	25600	25600	25600	25600	1
541	20240718	101600	4547700	25550	25550	25550	25550	0
542	20240718	101500	4547700	25550	25550	25550	25550	0
543	20240718	101400	4547700	25550	25550	25550	25550	0
544	20240718	101300	4547700	25550	25550	25550	25550	0
545	20240718	101200	4547700	25550	25550	25550	25550	0
546	20240718	101100	4547700	25550	25550	25550	25550	0
547	20240718	101000	4547700	25550	25550	25550	25550	0
548	20240718	100900	4547700	25550	25550	25550	25550	0
549	20240718	100800	4547700	25550	25550	25550	25550	0
550	20240718	100700	4547700	25550	25550	25550	25550	0
551	20240718	100600	4547700	25550	25550	25550	25550	0
552	20240718	100500	4547700	25550	25550	25550	25550	0
553	20240718	100400	4547700	25550	25550	25550	25550	0
554	20240718	100300	4547700	25550	25550	25550	25550	0
555	20240718	100200	4547700	25550	25550	25550	25550	0
556	20240718	100100	4547700	25550	25550	25550	25550	0
557	20240718	100000	4547700	25550	25550	25550	25550	0
558	20240718	095900	4547700	25550	25550	25550	25550	0
559	20240718	095800	4547700	25550	25550	25550	25550	0
560	20240718	095700	4547700	25550	25550	25550	25550	0
561	20240718	095600	4547700	25550	25550	25550	25550	0
562	20240718	095500	4547700	25550	25550	25550	25550	4
563	20240718	095400	4445500	25550	25550	25550	25550	0
564	20240718	095300	4445500	25550	25550	25550	25550	0
565	20240718	095200	4445500	25550	25550	25550	25550	0
566	20240718	095100	4445500	25550	25550	25550	25550	0
567	20240718	095000	4445500	25550	25550	25550	25550	0
568	20240718	094900	4445500	25550	25550	25550	25550	0
569	20240718	094800	4445500	25550	25550	25550	25550	0
570	20240718	094700	4445500	25550	25550	25550	25550	0
571	20240718	094600	4445500	25550	25550	25550	25550	0
572	20240718	094500	4445500	25550	25550	25550	25550	0
573	20240718	094400	4445500	25550	25550	25550	25550	0
574	20240718	094300	4445500	25550	25550	25550	25550	0
575	20240718	094200	4445500	25550	25550	25550	25550	161
576	20240718	094100	331950	25550	25550	25550	25550	0
577	20240718	094000	331950	25550	25550	25550	25550	0
578	20240718	093900	331950	25550	25550	25550	25550	0
579	20240718	093800	331950	25550	25550	25550	25550	2
580	20240718	093700	280850	25550	25550	25550	25550	0
581	20240718	093600	280850	25550	25550	25550	25550	0
582	20240718	093500	280850	25550	25550	25550	25550	0
583	20240718	093400	280850	25550	25550	25550	25550	1
584	20240718	093300	255300	25500	25500	25500	25500	0
585	20240718	093200	255300	25500	25500	25500	25500	0
586	20240718	093100	255300	25500	25500	25500	25500	0
587	20240718	093000	255300	25500	25500	25500	25500	0
588	20240718	092900	255300	25500	25500	25500	25500	0
589	20240718	092800	255300	25500	25500	25500	25500	0
590	20240718	092700	255300	25500	25500	25500	25500	0
591	20240718	092600	255300	25500	25500	25500	25500	0
592	20240718	092500	255300	25500	25500	25500	25500	0
593	20240718	092400	255300	25500	25500	25500	25500	4
594	20240718	092300	153300	25500	25500	25500	25500	0
595	20240718	092200	153300	25500	25500	25500	25500	0
596	20240718	092100	153300	25500	25500	25500	25500	0
597	20240718	092000	153300	25500	25500	25500	25500	0
598	20240718	091900	153300	25500	25500	25500	25500	0
599	20240718	091800	153300	25500	25500	25500	25500	0
600	20240718	091700	153300	25500	25500	25500	25500	0
601	20240718	091600	153300	25500	25500	25500	25500	1
602	20240718	091500	127800	25650	25650	25650	25650	0
603	20240718	091400	127800	25650	25650	25650	25650	0
604	20240718	091300	127800	25650	25650	25650	25650	0
605	20240718	091200	127800	25650	25650	25650	25650	0
606	20240718	091100	127800	25650	25650	25650	25650	0
607	20240718	091000	127800	25650	25650	25650	25650	0
608	20240718	090900	127800	25650	25650	25650	25650	1
609	20240718	090800	102150	25500	25500	25500	25500	0
610	20240718	090700	102150	25500	25500	25500	25500	0
611	20240718	090600	102150	25500	25500	25500	25500	0
612	20240718	090500	102150	25500	25500	25500	25500	0
613	20240718	090400	102150	25500	25500	25500	25500	0
614	20240718	090300	102150	25500	25550	25550	25500	4
615	20240718	090200	0	25700	25700	25700	25700	0
616	20240718	090100	0	25700	25700	25700	25700	0
617	20240718	090000	0	25700	25700	25700	25700	0