KissMeData/001270/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	183400	91853350	25750	25750	25750	25750	388
3	20240716	183300	91853350	25750	25750	25750	25750	0
4	20240716	183200	91853350	25750	25750	25750	25750	0
5	20240716	183100	91853350	25750	25750	25750	25750	0
6	20240716	183000	91853350	25750	25750	25750	25750	0
7	20240716	182900	91853350	25750	25750	25750	25750	0
8	20240716	182800	91853350	25750	25750	25750	25750	0
9	20240716	182700	91853350	25750	25750	25750	25750	0
10	20240716	182600	91853350	25750	25750	25750	25750	0
11	20240716	182500	91853350	25750	25750	25750	25750	0
12	20240716	182400	91853350	25750	25750	25750	25750	0
13	20240716	182300	91853350	25750	25750	25750	25750	0
14	20240716	182200	91853350	25750	25750	25750	25750	0
15	20240716	182100	91853350	25750	25750	25750	25750	0
16	20240716	182000	91853350	25750	25750	25750	25750	0
17	20240716	181900	91853350	25750	25750	25750	25750	0
18	20240716	181800	91853350	25750	25750	25750	25750	0
19	20240716	181700	91853350	25750	25750	25750	25750	0
20	20240716	181600	91853350	25750	25750	25750	25750	0
21	20240716	181500	91853350	25750	25750	25750	25750	0
22	20240716	181400	91853350	25750	25750	25750	25750	0
23	20240716	181300	91853350	25750	25750	25750	25750	0
24	20240716	181200	91853350	25750	25750	25750	25750	0
25	20240716	181100	91853350	25750	25750	25750	25750	0
26	20240716	181000	91853350	25750	25750	25750	25750	0
27	20240716	180900	91853350	25750	25750	25750	25750	0
28	20240716	180800	91853350	25750	25750	25750	25750	0
29	20240716	180700	91853350	25750	25750	25750	25750	0
30	20240716	180600	91853350	25750	25750	25750	25750	0
31	20240716	180500	91853350	25750	25750	25750	25750	0
32	20240716	180400	91853350	25750	25750	25750	25750	388
33	20240716	180300	91853350	25750	25750	25750	25750	0
34	20240716	180200	91853350	25750	25750	25750	25750	0
35	20240716	180100	91853350	25750	25750	25750	25750	0
36	20240716	180000	91853350	25750	25750	25750	25750	0
37	20240716	175900	91853350	25750	25750	25750	25750	0
38	20240716	175800	91853350	25750	25750	25750	25750	0
39	20240716	175700	91853350	25750	25750	25750	25750	0
40	20240716	175600	91853350	25750	25750	25750	25750	0
41	20240716	175500	91853350	25750	25750	25750	25750	0
42	20240716	175400	91853350	25750	25750	25750	25750	0
43	20240716	175300	91853350	25750	25750	25750	25750	0
44	20240716	175200	91853350	25750	25750	25750	25750	0
45	20240716	175100	91853350	25750	25750	25750	25750	0
46	20240716	175000	91853350	25750	25750	25750	25750	0
47	20240716	174900	91853350	25750	25750	25750	25750	0
48	20240716	174800	91853350	25750	25750	25750	25750	0
49	20240716	174700	91853350	25750	25750	25750	25750	0
50	20240716	174600	91853350	25750	25750	25750	25750	0
51	20240716	174500	91853350	25750	25750	25750	25750	0
52	20240716	174400	91853350	25750	25750	25750	25750	0
53	20240716	174300	91853350	25750	25750	25750	25750	0
54	20240716	174200	91853350	25750	25750	25750	25750	0
55	20240716	174100	91853350	25750	25750	25750	25750	0
56	20240716	174000	91853350	25750	25750	25750	25750	0
57	20240716	173900	91853350	25750	25750	25750	25750	0
58	20240716	173800	91853350	25750	25750	25750	25750	0
59	20240716	173700	91853350	25750	25750	25750	25750	0
60	20240716	173600	91853350	25750	25750	25750	25750	0
61	20240716	173500	91853350	25750	25750	25750	25750	0
62	20240716	173400	91853350	25750	25750	25750	25750	388
63	20240716	173300	91853350	25750	25750	25750	25750	0
64	20240716	173200	91853350	25750	25750	25750	25750	0
65	20240716	173100	91853350	25750	25750	25750	25750	0
66	20240716	173000	91853350	25750	25750	25750	25750	0
67	20240716	172900	91853350	25750	25750	25750	25750	0
68	20240716	172800	91853350	25750	25750	25750	25750	0
69	20240716	172700	91853350	25750	25750	25750	25750	0
70	20240716	172600	91853350	25750	25750	25750	25750	0
71	20240716	172500	91853350	25750	25750	25750	25750	0
72	20240716	172400	91853350	25750	25750	25750	25750	0
73	20240716	172300	91853350	25750	25750	25750	25750	0
74	20240716	172200	91853350	25750	25750	25750	25750	0
75	20240716	172100	91853350	25750	25750	25750	25750	0
76	20240716	172000	91853350	25750	25750	25750	25750	0
77	20240716	171900	91853350	25750	25750	25750	25750	0
78	20240716	171800	91853350	25750	25750	25750	25750	0
79	20240716	171700	91853350	25750	25750	25750	25750	0
80	20240716	171600	91853350	25750	25750	25750	25750	0
81	20240716	171500	91853350	25750	25750	25750	25750	0
82	20240716	171400	91853350	25750	25750	25750	25750	0
83	20240716	171300	91853350	25750	25750	25750	25750	0
84	20240716	171200	91853350	25750	25750	25750	25750	0
85	20240716	171100	91853350	25750	25750	25750	25750	0
86	20240716	171000	91853350	25750	25750	25750	25750	0
87	20240716	170900	91853350	25750	25750	25750	25750	0
88	20240716	170800	91853350	25750	25750	25750	25750	0
89	20240716	170700	91853350	25750	25750	25750	25750	0
90	20240716	170600	91853350	25750	25750	25750	25750	0
91	20240716	170500	91853350	25750	25750	25750	25750	0
92	20240716	170400	91853350	25750	25750	25750	25750	388
93	20240716	170300	91853350	25750	25750	25750	25750	0
94	20240716	170200	91853350	25750	25750	25750	25750	0
95	20240716	170100	91853350	25750	25750	25750	25750	0
96	20240716	170000	91853350	25750	25750	25750	25750	0
97	20240716	165900	91853350	25750	25750	25750	25750	0
98	20240716	165800	91853350	25750	25750	25750	25750	0
99	20240716	165700	91853350	25750	25750	25750	25750	0
100	20240716	165600	91853350	25750	25750	25750	25750	0
101	20240716	165500	91853350	25750	25750	25750	25750	0
102	20240716	165400	91853350	25750	25750	25750	25750	0
103	20240716	165300	91853350	25750	25750	25750	25750	0
104	20240716	165200	91853350	25750	25750	25750	25750	0
105	20240716	165100	91853350	25750	25750	25750	25750	0
106	20240716	165000	91853350	25750	25750	25750	25750	0
107	20240716	164900	91853350	25750	25750	25750	25750	0
108	20240716	164800	91853350	25750	25750	25750	25750	0
109	20240716	164700	91853350	25750	25750	25750	25750	0
110	20240716	164600	91853350	25750	25750	25750	25750	0
111	20240716	164500	91853350	25750	25750	25750	25750	0
112	20240716	164400	91853350	25750	25750	25750	25750	0
113	20240716	164300	91853350	25750	25750	25750	25750	0
114	20240716	164200	91853350	25750	25750	25750	25750	0
115	20240716	164100	91853350	25750	25750	25750	25750	0
116	20240716	164000	91853350	25750	25750	25750	25750	0
117	20240716	163900	91853350	25750	25750	25750	25750	0
118	20240716	163800	91853350	25750	25750	25750	25750	0
119	20240716	163700	91853350	25750	25750	25750	25750	0
120	20240716	163600	91853350	25750	25750	25750	25750	0
121	20240716	163500	91853350	25750	25750	25750	25750	0
122	20240716	163400	91853350	25750	25750	25750	25750	388
123	20240716	163300	91853350	25750	25750	25750	25750	0
124	20240716	163200	91853350	25750	25750	25750	25750	0
125	20240716	163100	91853350	25750	25750	25750	25750	0
126	20240716	163000	91853350	25750	25750	25750	25750	0
127	20240716	162900	91853350	25750	25750	25750	25750	0
128	20240716	162800	91853350	25750	25750	25750	25750	0
129	20240716	162700	91853350	25750	25750	25750	25750	0
130	20240716	162600	91853350	25750	25750	25750	25750	0
131	20240716	162500	91853350	25750	25750	25750	25750	0
132	20240716	162400	91853350	25750	25750	25750	25750	0
133	20240716	162300	91853350	25750	25750	25750	25750	0
134	20240716	162200	91853350	25750	25750	25750	25750	0
135	20240716	162100	91853350	25750	25750	25750	25750	0
136	20240716	162000	91853350	25750	25750	25750	25750	0
137	20240716	161900	91853350	25750	25750	25750	25750	0
138	20240716	161800	91853350	25750	25750	25750	25750	0
139	20240716	161700	91853350	25750	25750	25750	25750	0
140	20240716	161600	91853350	25750	25750	25750	25750	0
141	20240716	161500	91853350	25750	25750	25750	25750	0
142	20240716	161400	91853350	25750	25750	25750	25750	0
143	20240716	161300	91853350	25750	25750	25750	25750	0
144	20240716	161200	91853350	25750	25750	25750	25750	0
145	20240716	161100	91853350	25750	25750	25750	25750	0
146	20240716	161000	91853350	25750	25750	25750	25750	0
147	20240716	160900	91853350	25750	25750	25750	25750	0
148	20240716	160800	91853350	25750	25750	25750	25750	0
149	20240716	160700	91853350	25750	25750	25750	25750	0
150	20240716	160600	91853350	25750	25750	25750	25750	0
151	20240716	160500	91853350	25750	25750	25750	25750	0
152	20240716	160400	91853350	25750	25750	25750	25750	388
153	20240716	160300	91853350	25750	25750	25750	25750	0
154	20240716	160200	91853350	25750	25750	25750	25750	0
155	20240716	160100	91853350	25750	25750	25750	25750	0
156	20240716	160000	91853350	25750	25750	25750	25750	0
157	20240716	155900	91853350	25750	25750	25750	25750	0
158	20240716	155800	91853350	25750	25750	25750	25750	0
159	20240716	155700	91853350	25750	25750	25750	25750	0
160	20240716	155600	91853350	25750	25750	25750	25750	0
161	20240716	155500	91853350	25750	25750	25750	25750	0
162	20240716	155400	91853350	25750	25750	25750	25750	0
163	20240716	155300	91853350	25750	25750	25750	25750	0
164	20240716	155200	91853350	25750	25750	25750	25750	0
165	20240716	155100	91853350	25750	25750	25750	25750	0
166	20240716	155000	91853350	25750	25750	25750	25750	0
167	20240716	154900	91853350	25750	25750	25750	25750	0
168	20240716	154800	91853350	25750	25750	25750	25750	0
169	20240716	154700	91853350	25750	25750	25750	25750	0
170	20240716	154600	91853350	25750	25750	25750	25750	0
171	20240716	154500	91853350	25750	25750	25750	25750	0
172	20240716	154400	91853350	25750	25750	25750	25750	0
173	20240716	154300	91853350	25750	25750	25750	25750	0
174	20240716	154200	91853350	25750	25750	25750	25750	0
175	20240716	154100	91853350	25750	25750	25750	25750	0
176	20240716	154000	91853350	25750	25750	25750	25750	0
177	20240716	153900	91853350	25750	25750	25750	25750	0
178	20240716	153800	91853350	25750	25750	25750	25750	0
179	20240716	153700	91853350	25750	25750	25750	25750	0
180	20240716	153600	91853350	25750	25750	25750	25750	0
181	20240716	153500	91853350	25750	25750	25750	25750	0
182	20240716	153400	91853350	25750	25750	25750	25750	388
183	20240716	153300	91853350	25750	25750	25750	25750	0
184	20240716	153200	91853350	25750	25750	25750	25750	0
185	20240716	153100	91853350	25750	25750	25750	25750	0
186	20240716	153000	91853350	25750	25750	25750	25750	388
187	20240716	152900	81862350	25750	25750	25750	25750	0
188	20240716	152800	81862350	25750	25750	25750	25750	0
189	20240716	152700	81862350	25750	25750	25750	25750	0
190	20240716	152600	81862350	25750	25750	25750	25750	0
191	20240716	152500	81862350	25750	25750	25750	25750	0
192	20240716	152400	81862350	25750	25750	25750	25750	0
193	20240716	152300	81862350	25750	25750	25750	25750	0
194	20240716	152200	81862350	25750	25750	25750	25750	0
195	20240716	152100	81862350	25750	25750	25750	25750	0
196	20240716	152000	81862350	25750	25750	25750	25750	0
197	20240716	151900	81862350	25750	25750	25750	25750	0
198	20240716	151800	81862350	25750	25750	25750	25750	0
199	20240716	151700	81862350	25750	25750	25750	25750	122
200	20240716	151600	78720850	25900	25750	25900	25750	5
201	20240716	151500	78591950	25600	25750	25750	25600	1009
202	20240716	151400	52611500	25750	25750	25750	25750	0
203	20240716	151300	52611500	25750	25750	25750	25750	0
204	20240716	151200	52611500	25750	25750	25750	25750	0
205	20240716	151100	52611500	25750	25750	25750	25750	0
206	20240716	151000	52611500	25750	25750	25750	25750	0
207	20240716	150900	52611500	25750	25750	25750	25750	0
208	20240716	150800	52611500	25750	25750	25750	25750	0
209	20240716	150700	52611500	25750	25750	25750	25750	0
210	20240716	150600	52611500	25750	25750	25750	25750	0
211	20240716	150500	52611500	25750	25750	25750	25750	0
212	20240716	150400	52611500	25750	25750	25750	25750	0
213	20240716	150300	52611500	25750	25750	25750	25750	0
214	20240716	150200	52611500	25750	25750	25750	25750	0
215	20240716	150100	52611500	25750	25750	25750	25750	0
216	20240716	150000	52611500	25750	25750	25750	25750	0
217	20240716	145900	52611500	25750	25750	25750	25750	0
218	20240716	145800	52611500	25750	25750	25750	25750	0
219	20240716	145700	52611500	25750	25600	25750	25600	118
220	20240716	145600	49590550	25650	25700	25700	25650	6
221	20240716	145500	49436400	25750	25750	25750	25750	0
222	20240716	145400	49436400	25750	25750	25750	25750	0
223	20240716	145300	49436400	25750	25750	25750	25750	0
224	20240716	145200	49436400	25750	25750	25750	25750	0
225	20240716	145100	49436400	25750	25750	25750	25750	0
226	20240716	145000	49436400	25750	25750	25750	25750	0
227	20240716	144900	49436400	25750	25750	25750	25750	0
228	20240716	144800	49436400	25750	25750	25750	25750	0
229	20240716	144700	49436400	25750	25750	25750	25750	0
230	20240716	144600	49436400	25750	25750	25750	25750	0
231	20240716	144500	49436400	25750	25750	25750	25750	0
232	20240716	144400	49436400	25750	25750	25750	25750	0
233	20240716	144300	49436400	25750	25750	25750	25750	0
234	20240716	144200	49436400	25750	25750	25750	25750	0
235	20240716	144100	49436400	25750	25750	25750	25750	0
236	20240716	144000	49436400	25750	25750	25750	25750	0
237	20240716	143900	49436400	25750	25750	25750	25750	0
238	20240716	143800	49436400	25750	25750	25750	25750	0
239	20240716	143700	49436400	25750	25750	25750	25750	0
240	20240716	143600	49436400	25750	25750	25750	25750	0
241	20240716	143500	49436400	25750	25750	25750	25750	0
242	20240716	143400	49436400	25750	25750	25750	25750	0
243	20240716	143300	49436400	25750	25750	25750	25750	0
244	20240716	143200	49436400	25750	25750	25750	25750	0
245	20240716	143100	49436400	25750	25750	25750	25750	0
246	20240716	143000	49436400	25750	25750	25750	25750	0
247	20240716	142900	49436400	25750	25750	25750	25750	0
248	20240716	142800	49436400	25750	25750	25750	25750	0
249	20240716	142700	49436400	25750	25750	25750	25750	0
250	20240716	142600	49436400	25750	25750	25750	25750	0
251	20240716	142500	49436400	25750	25750	25750	25750	0
252	20240716	142400	49436400	25750	25750	25750	25750	0
253	20240716	142300	49436400	25750	25750	25750	25750	0
254	20240716	142200	49436400	25750	25750	25750	25750	0
255	20240716	142100	49436400	25750	25750	25750	25750	0
256	20240716	142000	49436400	25750	25750	25750	25750	0
257	20240716	141900	49436400	25750	25750	25750	25750	0
258	20240716	141800	49436400	25750	25750	25750	25750	0
259	20240716	141700	49436400	25750	25750	25750	25750	0
260	20240716	141600	49436400	25750	25750	25750	25750	3
261	20240716	141500	49359150	25750	25750	25750	25750	0
262	20240716	141400	49359150	25750	25750	25750	25750	0
263	20240716	141300	49359150	25750	25750	25750	25750	0
264	20240716	141200	49359150	25750	25750	25750	25750	0
265	20240716	141100	49359150	25750	25750	25750	25750	0
266	20240716	141000	49359150	25750	25750	25750	25750	0
267	20240716	140900	49359150	25750	25750	25750	25750	0
268	20240716	140800	49359150	25750	25750	25750	25750	0
269	20240716	140700	49359150	25750	25750	25750	25750	0
270	20240716	140600	49359150	25750	25750	25750	25750	0
271	20240716	140500	49359150	25750	25750	25750	25750	0
272	20240716	140400	49359150	25750	25750	25750	25750	0
273	20240716	140300	49359150	25750	25750	25750	25750	0
274	20240716	140200	49359150	25750	25750	25750	25750	0
275	20240716	140100	49359150	25750	25750	25750	25750	0
276	20240716	140000	49359150	25750	25750	25750	25750	0
277	20240716	135900	49359150	25750	25750	25750	25750	10
278	20240716	135800	49101650	25750	25750	25750	25750	0
279	20240716	135700	49101650	25750	25750	25750	25750	0
280	20240716	135600	49101650	25750	25750	25750	25750	0
281	20240716	135500	49101650	25750	25750	25750	25750	0
282	20240716	135400	49101650	25750	25750	25750	25750	0
283	20240716	135300	49101650	25750	25750	25750	25750	0
284	20240716	135200	49101650	25750	25750	25750	25750	0
285	20240716	135100	49101650	25750	25750	25750	25750	0
286	20240716	135000	49101650	25750	25750	25750	25750	0
287	20240716	134900	49101650	25750	25750	25750	25750	0
288	20240716	134800	49101650	25750	25750	25750	25750	0
289	20240716	134700	49101650	25750	25750	25750	25750	0
290	20240716	134600	49101650	25750	25750	25750	25750	0
291	20240716	134500	49101650	25750	25750	25750	25750	0
292	20240716	134400	49101650	25750	25750	25750	25750	0
293	20240716	134300	49101650	25750	25750	25750	25750	0
294	20240716	134200	49101650	25750	25750	25750	25750	0
295	20240716	134100	49101650	25750	25750	25750	25750	0
296	20240716	134000	49101650	25750	25750	25750	25750	0
297	20240716	133900	49101650	25750	25750	25750	25750	0
298	20240716	133800	49101650	25750	25750	25750	25750	0
299	20240716	133700	49101650	25750	25750	25750	25750	0
300	20240716	133600	49101650	25750	25750	25750	25750	0
301	20240716	133500	49101650	25750	25750	25750	25750	0
302	20240716	133400	49101650	25750	25750	25750	25750	0
303	20240716	133300	49101650	25750	25750	25750	25750	0
304	20240716	133200	49101650	25750	25750	25750	25750	0
305	20240716	133100	49101650	25750	25750	25750	25750	0
306	20240716	133000	49101650	25750	25750	25750	25750	0
307	20240716	132900	49101650	25750	25750	25750	25750	0
308	20240716	132800	49101650	25750	25750	25750	25750	0
309	20240716	132700	49101650	25750	25750	25750	25750	0
310	20240716	132600	49101650	25750	25750	25750	25750	0
311	20240716	132500	49101650	25750	25750	25750	25750	0
312	20240716	132400	49101650	25750	25750	25750	25750	0
313	20240716	132300	49101650	25750	25750	25750	25750	0
314	20240716	132200	49101650	25750	25750	25750	25750	0
315	20240716	132100	49101650	25750	25750	25750	25750	0
316	20240716	132000	49101650	25750	25750	25750	25750	0
317	20240716	131900	49101650	25750	25750	25750	25750	0
318	20240716	131800	49101650	25750	25750	25750	25750	0
319	20240716	131700	49101650	25750	25750	25750	25750	1
320	20240716	131600	49075900	25700	25700	25700	25700	0
321	20240716	131500	49075900	25700	25700	25700	25700	0
322	20240716	131400	49075900	25700	25700	25700	25700	0
323	20240716	131300	49075900	25700	25700	25700	25700	0
324	20240716	131200	49075900	25700	25700	25700	25700	5
325	20240716	131100	48947400	25750	25750	25750	25750	0
326	20240716	131000	48947400	25750	25750	25750	25750	0
327	20240716	130900	48947400	25750	25750	25750	25750	0
328	20240716	130800	48947400	25750	25750	25750	25750	0
329	20240716	130700	48947400	25750	25750	25750	25750	0
330	20240716	130600	48947400	25750	25750	25750	25750	0
331	20240716	130500	48947400	25750	25750	25750	25750	0
332	20240716	130400	48947400	25750	25750	25750	25750	0
333	20240716	130300	48947400	25750	25750	25750	25750	0
334	20240716	130200	48947400	25750	25750	25750	25750	0
335	20240716	130100	48947400	25750	25750	25750	25750	0
336	20240716	130000	48947400	25750	25750	25750	25750	1
337	20240716	125900	48921650	25750	25750	25750	25750	0
338	20240716	125800	48921650	25750	25750	25750	25750	0
339	20240716	125700	48921650	25750	25750	25750	25750	0
340	20240716	125600	48921650	25750	25750	25750	25750	1
341	20240716	125500	48895900	25750	25750	25750	25750	0
342	20240716	125400	48895900	25750	25750	25750	25750	0
343	20240716	125300	48895900	25750	25750	25750	25750	0
344	20240716	125200	48895900	25750	25750	25750	25750	0
345	20240716	125100	48895900	25750	25750	25750	25750	0
346	20240716	125000	48895900	25750	25750	25750	25750	0
347	20240716	124900	48895900	25750	25750	25750	25750	3
348	20240716	124800	48818650	25550	25550	25550	25550	0
349	20240716	124700	48818650	25550	25550	25550	25550	0
350	20240716	124600	48818650	25550	25550	25550	25550	0
351	20240716	124500	48818650	25550	25550	25550	25550	0
352	20240716	124400	48818650	25550	25550	25550	25550	0
353	20240716	124300	48818650	25550	25550	25550	25550	2
354	20240716	124200	48767550	25750	25750	25750	25750	0
355	20240716	124100	48767550	25750	25750	25750	25750	0
356	20240716	124000	48767550	25750	25750	25750	25750	0
357	20240716	123900	48767550	25750	25750	25750	25750	0
358	20240716	123800	48767550	25750	25750	25750	25750	0
359	20240716	123700	48767550	25750	25750	25750	25750	250
360	20240716	123600	42330050	25550	25550	25550	25550	0
361	20240716	123500	42330050	25550	25550	25550	25550	0
362	20240716	123400	42330050	25550	25550	25550	25550	0
363	20240716	123300	42330050	25550	25550	25550	25550	0
364	20240716	123200	42330050	25550	25550	25550	25550	0
365	20240716	123100	42330050	25550	25550	25550	25550	0
366	20240716	123000	42330050	25550	25550	25550	25550	0
367	20240716	122900	42330050	25550	25550	25550	25550	0
368	20240716	122800	42330050	25550	25550	25550	25550	0
369	20240716	122700	42330050	25550	25550	25550	25550	0
370	20240716	122600	42330050	25550	25550	25550	25550	0
371	20240716	122500	42330050	25550	25550	25550	25550	0
372	20240716	122400	42330050	25550	25550	25550	25550	0
373	20240716	122300	42330050	25550	25550	25550	25550	0
374	20240716	122200	42330050	25550	25550	25550	25550	0
375	20240716	122100	42330050	25550	25550	25550	25550	0
376	20240716	122000	42330050	25550	25550	25550	25550	0
377	20240716	121900	42330050	25550	25550	25550	25550	0
378	20240716	121800	42330050	25550	25550	25550	25550	0
379	20240716	121700	42330050	25550	25550	25550	25550	0
380	20240716	121600	42330050	25550	25600	25600	25550	20
381	20240716	121500	41818350	25750	25750	25750	25750	0
382	20240716	121400	41818350	25750	25750	25750	25750	0
383	20240716	121300	41818350	25750	25750	25750	25750	0
384	20240716	121200	41818350	25750	25750	25750	25750	0
385	20240716	121100	41818350	25750	25750	25750	25750	0
386	20240716	121000	41818350	25750	25750	25750	25750	0
387	20240716	120900	41818350	25750	25750	25750	25750	0
388	20240716	120800	41818350	25750	25750	25750	25750	1
389	20240716	120700	41792600	25750	25750	25750	25750	0
390	20240716	120600	41792600	25750	25750	25750	25750	0
391	20240716	120500	41792600	25750	25750	25750	25750	0
392	20240716	120400	41792600	25750	25750	25750	25750	0
393	20240716	120300	41792600	25750	25750	25750	25750	0
394	20240716	120200	41792600	25750	25750	25750	25750	0
395	20240716	120100	41792600	25750	25750	25750	25750	0
396	20240716	120000	41792600	25750	25750	25750	25750	0
397	20240716	115900	41792600	25750	25750	25750	25750	0
398	20240716	115800	41792600	25750	25750	25750	25750	0
399	20240716	115700	41792600	25750	25750	25750	25750	0
400	20240716	115600	41792600	25750	25750	25750	25750	0
401	20240716	115500	41792600	25750	25750	25750	25750	0
402	20240716	115400	41792600	25750	25750	25750	25750	0
403	20240716	115300	41792600	25750	25750	25750	25750	0
404	20240716	115200	41792600	25750	25750	25750	25750	0
405	20240716	115100	41792600	25750	25750	25750	25750	0
406	20240716	115000	41792600	25750	25750	25750	25750	0
407	20240716	114900	41792600	25750	25750	25750	25750	0
408	20240716	114800	41792600	25750	25750	25750	25750	0
409	20240716	114700	41792600	25750	25750	25750	25750	0
410	20240716	114600	41792600	25750	25750	25750	25750	0
411	20240716	114500	41792600	25750	25750	25750	25750	0
412	20240716	114400	41792600	25750	25750	25750	25750	0
413	20240716	114300	41792600	25750	25750	25750	25750	0
414	20240716	114200	41792600	25750	25750	25750	25750	0
415	20240716	114100	41792600	25750	25750	25750	25750	0
416	20240716	114000	41792600	25750	25750	25750	25750	100
417	20240716	113900	39217600	25750	25750	25750	25750	0
418	20240716	113800	39217600	25750	25750	25750	25750	0
419	20240716	113700	39217600	25750	25750	25750	25750	0
420	20240716	113600	39217600	25750	25750	25750	25750	0
421	20240716	113500	39217600	25750	25750	25750	25750	0
422	20240716	113400	39217600	25750	25750	25750	25750	0
423	20240716	113300	39217600	25750	25750	25750	25750	0
424	20240716	113200	39217600	25750	25750	25750	25750	0
425	20240716	113100	39217600	25750	25750	25750	25750	0
426	20240716	113000	39217600	25750	25750	25750	25750	0
427	20240716	112900	39217600	25750	25750	25750	25750	0
428	20240716	112800	39217600	25750	25750	25750	25750	0
429	20240716	112700	39217600	25750	25750	25750	25750	0
430	20240716	112600	39217600	25750	25750	25750	25750	0
431	20240716	112500	39217600	25750	25750	25750	25750	0
432	20240716	112400	39217600	25750	25750	25750	25750	0
433	20240716	112300	39217600	25750	25750	25750	25750	0
434	20240716	112200	39217600	25750	25750	25750	25750	0
435	20240716	112100	39217600	25750	25750	25750	25750	0
436	20240716	112000	39217600	25750	25750	25750	25750	0
437	20240716	111900	39217600	25750	25750	25750	25750	0
438	20240716	111800	39217600	25750	25750	25750	25750	0
439	20240716	111700	39217600	25750	25750	25750	25750	0
440	20240716	111600	39217600	25750	25750	25750	25750	0
441	20240716	111500	39217600	25750	25750	25750	25750	0
442	20240716	111400	39217600	25750	25750	25750	25750	0
443	20240716	111300	39217600	25750	25750	25750	25750	0
444	20240716	111200	39217600	25750	25750	25750	25750	0
445	20240716	111100	39217600	25750	25750	25750	25750	0
446	20240716	111000	39217600	25750	25750	25750	25750	0
447	20240716	110900	39217600	25750	25750	25750	25750	0
448	20240716	110800	39217600	25750	25600	25750	25600	54
449	20240716	110700	37835050	25750	25750	25750	25750	0
450	20240716	110600	37835050	25750	25750	25750	25750	0
451	20240716	110500	37835050	25750	25750	25750	25750	0
452	20240716	110400	37835050	25750	25750	25750	25750	0
453	20240716	110300	37835050	25750	25750	25750	25750	0
454	20240716	110200	37835050	25750	25750	25750	25750	0
455	20240716	110100	37835050	25750	25750	25750	25750	0
456	20240716	110000	37835050	25750	25750	25750	25750	0
457	20240716	105900	37835050	25750	25750	25750	25750	0
458	20240716	105800	37835050	25750	25750	25750	25750	0
459	20240716	105700	37835050	25750	25750	25750	25750	0
460	20240716	105600	37835050	25750	25750	25750	25750	0
461	20240716	105500	37835050	25750	25750	25750	25750	0
462	20240716	105400	37835050	25750	25750	25750	25750	0
463	20240716	105300	37835050	25750	25750	25750	25750	0
464	20240716	105200	37835050	25750	25750	25750	25750	0
465	20240716	105100	37835050	25750	25750	25750	25750	0
466	20240716	105000	37835050	25750	25750	25750	25750	0
467	20240716	104900	37835050	25750	25750	25750	25750	0
468	20240716	104800	37835050	25750	25750	25750	25750	0
469	20240716	104700	37835050	25750	25750	25750	25750	0
470	20240716	104600	37835050	25750	25750	25750	25750	0
471	20240716	104500	37835050	25750	25750	25750	25750	0
472	20240716	104400	37835050	25750	25750	25750	25750	0
473	20240716	104300	37835050	25750	25750	25750	25750	0
474	20240716	104200	37835050	25750	25750	25750	25750	0
475	20240716	104100	37835050	25750	25750	25750	25750	0
476	20240716	104000	37835050	25750	25750	25750	25750	0
477	20240716	103900	37835050	25750	25750	25750	25750	0
478	20240716	103800	37835050	25750	25750	25750	25750	0
479	20240716	103700	37835050	25750	25750	25750	25750	0
480	20240716	103600	37835050	25750	25750	25750	25750	0
481	20240716	103500	37835050	25750	25750	25750	25750	0
482	20240716	103400	37835050	25750	25750	25750	25750	0
483	20240716	103300	37835050	25750	25750	25750	25750	0
484	20240716	103200	37835050	25750	25750	25750	25750	0
485	20240716	103100	37835050	25750	25750	25750	25750	0
486	20240716	103000	37835050	25750	25750	25750	25750	0
487	20240716	102900	37835050	25750	25750	25750	25750	0
488	20240716	102800	37835050	25750	25750	25750	25750	0
489	20240716	102700	37835050	25750	25750	25750	25750	0
490	20240716	102600	37835050	25750	25750	25750	25750	0
491	20240716	102500	37835050	25750	25750	25750	25750	0
492	20240716	102400	37835050	25750	25750	25750	25750	0
493	20240716	102300	37835050	25750	25750	25750	25750	0
494	20240716	102200	37835050	25750	25750	25750	25750	0
495	20240716	102100	37835050	25750	25750	25750	25750	0
496	20240716	102000	37835050	25750	25750	25750	25750	0
497	20240716	101900	37835050	25750	25750	25750	25750	0
498	20240716	101800	37835050	25750	25750	25750	25750	0
499	20240716	101700	37835050	25750	25750	25750	25750	0
500	20240716	101600	37835050	25750	25750	25750	25750	0
501	20240716	101500	37835050	25750	25750	25750	25750	0
502	20240716	101400	37835050	25750	25750	25750	25750	0
503	20240716	101300	37835050	25750	25750	25750	25750	0
504	20240716	101200	37835050	25750	25750	25750	25750	0
505	20240716	101100	37835050	25750	25750	25750	25750	0
506	20240716	101000	37835050	25750	25750	25750	25750	0
507	20240716	100900	37835050	25750	25750	25750	25750	0
508	20240716	100800	37835050	25750	25750	25750	25750	0
509	20240716	100700	37835050	25750	25750	25750	25750	0
510	20240716	100600	37835050	25750	25750	25750	25750	0
511	20240716	100500	37835050	25750	25750	25750	25750	1
512	20240716	100400	37809300	25800	25800	25800	25800	0
513	20240716	100300	37809300	25800	25800	25800	25800	0
514	20240716	100200	37809300	25800	25700	25800	25700	3
515	20240716	100100	37732050	25650	25850	25850	25550	73
516	20240716	100000	35848900	25850	25700	25850	25700	38
517	20240716	095900	34872000	25650	25650	25650	25650	0
518	20240716	095800	34872000	25650	25650	25650	25650	0
519	20240716	095700	34872000	25650	25650	25650	25650	0
520	20240716	095600	34872000	25650	25650	25650	25650	0
521	20240716	095500	34872000	25650	25650	25650	25650	1
522	20240716	095400	34846350	25600	25600	25600	25600	0
523	20240716	095300	34846350	25600	25600	25600	25600	0
524	20240716	095200	34846350	25600	25600	25600	25600	0
525	20240716	095100	34846350	25600	25600	25600	25600	0
526	20240716	095000	34846350	25600	25600	25600	25600	1
527	20240716	094900	34820750	25500	25500	25500	25500	0
528	20240716	094800	34820750	25500	25500	25500	25500	0
529	20240716	094700	34820750	25500	25750	25750	25500	171
530	20240716	094600	30459150	25750	25750	25750	25750	0
531	20240716	094500	30459150	25750	25750	25750	25750	0
532	20240716	094400	30459150	25750	25850	25850	25750	176
533	20240716	094300	25927000	25850	25550	25850	25550	163
534	20240716	094200	21760400	25650	25800	25800	25650	14
535	20240716	094100	21400950	25850	25850	25850	25850	0
536	20240716	094000	21400950	25850	25850	25850	25850	0
537	20240716	093900	21400950	25850	25850	25850	25850	0
538	20240716	093800	21400950	25850	25850	25850	25850	0
539	20240716	093700	21400950	25850	25850	25850	25850	0
540	20240716	093600	21400950	25850	25850	25850	25850	0
541	20240716	093500	21400950	25850	25850	25850	25850	0
542	20240716	093400	21400950	25850	25850	25850	25850	2
543	20240716	093300	21349250	25900	25900	25900	25900	0
544	20240716	093200	21349250	25900	25900	25900	25900	0
545	20240716	093100	21349250	25900	25900	25900	25900	0
546	20240716	093000	21349250	25900	25900	25900	25900	0
547	20240716	092900	21349250	25900	25900	25900	25900	1
548	20240716	092800	21323350	25900	25650	26000	25650	192
549	20240716	092700	16353800	25600	25850	25850	25600	92
550	20240716	092600	13992750	25850	25700	25950	25700	336
551	20240716	092500	5308400	25600	25600	25600	25600	0
552	20240716	092400	5308400	25600	25600	25600	25600	0
553	20240716	092300	5308400	25600	25750	25750	25600	10
554	20240716	092200	5051650	25800	25800	25800	25800	0
555	20240716	092100	5051650	25800	25800	25800	25800	0
556	20240716	092000	5051650	25800	25800	25800	25800	0
557	20240716	091900	5051650	25800	25800	25800	25800	0
558	20240716	091800	5051650	25800	25800	25800	25800	0
559	20240716	091700	5051650	25800	25800	25800	25800	0
560	20240716	091600	5051650	25800	25800	25800	25800	0
561	20240716	091500	5051650	25800	25800	25800	25800	0
562	20240716	091400	5051650	25800	25800	25800	25800	0
563	20240716	091300	5051650	25800	26150	26200	25800	19
564	20240716	091200	4557800	26250	26250	26250	26250	0
565	20240716	091100	4557800	26250	26250	26250	26250	0
566	20240716	091000	4557800	26250	26250	26250	26250	0
567	20240716	090900	4557800	26250	25850	26250	25650	10
568	20240716	090800	4300100	25950	26550	26550	25950	5
569	20240716	090700	4169650	26000	25750	27000	25750	158
570	20240716	090600	25750	25750	25750	25750	25750	0
571	20240716	090500	25750	25750	25750	25750	25750	0
572	20240716	090400	25750	25750	25750	25750	25750	0
573	20240716	090300	25750	25750	25750	25750	25750	0
574	20240716	090200	25750	25750	25750	25750	25750	0
575	20240716	090100	25750	25750	25750	25750	25750	0
576	20240716	090000	25750	25750	25750	25750	25750	1