KissMeData/036190/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	192000	42387600	25650	25650	25650	25650	76
3	20240110	191900	42387600	25650	25650	25650	25650	0
4	20240110	191800	42387600	25650	25650	25650	25650	0
5	20240110	191700	42387600	25650	25650	25650	25650	0
6	20240110	191600	42387600	25650	25650	25650	25650	0
7	20240110	191500	42387600	25650	25650	25650	25650	0
8	20240110	191400	42387600	25650	25650	25650	25650	0
9	20240110	191300	42387600	25650	25650	25650	25650	0
10	20240110	191200	42387600	25650	25650	25650	25650	0
11	20240110	191100	42387600	25650	25650	25650	25650	0
12	20240110	191000	42387600	25650	25650	25650	25650	0
13	20240110	190900	42387600	25650	25650	25650	25650	0
14	20240110	190800	42387600	25650	25650	25650	25650	0
15	20240110	190700	42387600	25650	25650	25650	25650	0
16	20240110	190600	42387600	25650	25650	25650	25650	0
17	20240110	190500	42387600	25650	25650	25650	25650	0
18	20240110	190400	42387600	25650	25650	25650	25650	0
19	20240110	190300	42387600	25650	25650	25650	25650	0
20	20240110	190200	42387600	25650	25650	25650	25650	0
21	20240110	190100	42387600	25650	25650	25650	25650	0
22	20240110	190000	42387600	25650	25650	25650	25650	0
23	20240110	185900	42387600	25650	25650	25650	25650	0
24	20240110	185800	42387600	25650	25650	25650	25650	0
25	20240110	185700	42387600	25650	25650	25650	25650	0
26	20240110	185600	42387600	25650	25650	25650	25650	0
27	20240110	185500	42387600	25650	25650	25650	25650	0
28	20240110	185400	42387600	25650	25650	25650	25650	0
29	20240110	185300	42387600	25650	25650	25650	25650	0
30	20240110	185200	42387600	25650	25650	25650	25650	0
31	20240110	185100	42387600	25650	25650	25650	25650	0
32	20240110	185000	42387600	25650	25650	25650	25650	76
33	20240110	184900	42387600	25650	25650	25650	25650	0
34	20240110	184800	42387600	25650	25650	25650	25650	0
35	20240110	184700	42387600	25650	25650	25650	25650	0
36	20240110	184600	42387600	25650	25650	25650	25650	0
37	20240110	184500	42387600	25650	25650	25650	25650	0
38	20240110	184400	42387600	25650	25650	25650	25650	0
39	20240110	184300	42387600	25650	25650	25650	25650	0
40	20240110	184200	42387600	25650	25650	25650	25650	0
41	20240110	184100	42387600	25650	25650	25650	25650	0
42	20240110	184000	42387600	25650	25650	25650	25650	0
43	20240110	183900	42387600	25650	25650	25650	25650	0
44	20240110	183800	42387600	25650	25650	25650	25650	0
45	20240110	183700	42387600	25650	25650	25650	25650	0
46	20240110	183600	42387600	25650	25650	25650	25650	0
47	20240110	183500	42387600	25650	25650	25650	25650	0
48	20240110	183400	42387600	25650	25650	25650	25650	0
49	20240110	183300	42387600	25650	25650	25650	25650	0
50	20240110	183200	42387600	25650	25650	25650	25650	0
51	20240110	183100	42387600	25650	25650	25650	25650	0
52	20240110	183000	42387600	25650	25650	25650	25650	0
53	20240110	182900	42387600	25650	25650	25650	25650	0
54	20240110	182800	42387600	25650	25650	25650	25650	0
55	20240110	182700	42387600	25650	25650	25650	25650	0
56	20240110	182600	42387600	25650	25650	25650	25650	0
57	20240110	182500	42387600	25650	25650	25650	25650	0
58	20240110	182400	42387600	25650	25650	25650	25650	0
59	20240110	182300	42387600	25650	25650	25650	25650	0
60	20240110	182200	42387600	25650	25650	25650	25650	0
61	20240110	182100	42387600	25650	25650	25650	25650	0
62	20240110	182000	42387600	25650	25650	25650	25650	76
63	20240110	181900	42387600	25650	25650	25650	25650	0
64	20240110	181800	42387600	25650	25650	25650	25650	0
65	20240110	181700	42387600	25650	25650	25650	25650	0
66	20240110	181600	42387600	25650	25650	25650	25650	0
67	20240110	181500	42387600	25650	25650	25650	25650	0
68	20240110	181400	42387600	25650	25650	25650	25650	0
69	20240110	181300	42387600	25650	25650	25650	25650	0
70	20240110	181200	42387600	25650	25650	25650	25650	0
71	20240110	181100	42387600	25650	25650	25650	25650	0
72	20240110	181000	42387600	25650	25650	25650	25650	0
73	20240110	180900	42387600	25650	25650	25650	25650	0
74	20240110	180800	42387600	25650	25650	25650	25650	0
75	20240110	180700	42387600	25650	25650	25650	25650	0
76	20240110	180600	42387600	25650	25650	25650	25650	0
77	20240110	180500	42387600	25650	25650	25650	25650	0
78	20240110	180400	42387600	25650	25650	25650	25650	0
79	20240110	180300	42387600	25650	25650	25650	25650	0
80	20240110	180200	42387600	25650	25650	25650	25650	0
81	20240110	180100	42387600	25650	25650	25650	25650	0
82	20240110	180000	42387600	25650	25650	25650	25650	0
83	20240110	175900	42387600	25650	25650	25650	25650	0
84	20240110	175800	42387600	25650	25650	25650	25650	0
85	20240110	175700	42387600	25650	25650	25650	25650	0
86	20240110	175600	42387600	25650	25650	25650	25650	0
87	20240110	175500	42387600	25650	25650	25650	25650	0
88	20240110	175400	42387600	25650	25650	25650	25650	0
89	20240110	175300	42387600	25650	25650	25650	25650	0
90	20240110	175200	42387600	25650	25650	25650	25650	0
91	20240110	175100	42387600	25650	25650	25650	25650	0
92	20240110	175000	42387600	25650	25650	25650	25650	76
93	20240110	174900	42387600	25650	25650	25650	25650	0
94	20240110	174800	42387600	25650	25650	25650	25650	0
95	20240110	174700	42387600	25650	25650	25650	25650	0
96	20240110	174600	42387600	25650	25650	25650	25650	0
97	20240110	174500	42387600	25650	25650	25650	25650	0
98	20240110	174400	42387600	25650	25650	25650	25650	0
99	20240110	174300	42387600	25650	25650	25650	25650	0
100	20240110	174200	42387600	25650	25650	25650	25650	0
101	20240110	174100	42387600	25650	25650	25650	25650	0
102	20240110	174000	42387600	25650	25650	25650	25650	0
103	20240110	173900	42387600	25650	25650	25650	25650	0
104	20240110	173800	42387600	25650	25650	25650	25650	0
105	20240110	173700	42387600	25650	25650	25650	25650	0
106	20240110	173600	42387600	25650	25650	25650	25650	0
107	20240110	173500	42387600	25650	25650	25650	25650	0
108	20240110	173400	42387600	25650	25650	25650	25650	0
109	20240110	173300	42387600	25650	25650	25650	25650	0
110	20240110	173200	42387600	25650	25650	25650	25650	0
111	20240110	173100	42387600	25650	25650	25650	25650	0
112	20240110	173000	42387600	25650	25650	25650	25650	0
113	20240110	172900	42387600	25650	25650	25650	25650	0
114	20240110	172800	42387600	25650	25650	25650	25650	0
115	20240110	172700	42387600	25650	25650	25650	25650	0
116	20240110	172600	42387600	25650	25650	25650	25650	0
117	20240110	172500	42387600	25650	25650	25650	25650	0
118	20240110	172400	42387600	25650	25650	25650	25650	0
119	20240110	172300	42387600	25650	25650	25650	25650	0
120	20240110	172200	42387600	25650	25650	25650	25650	0
121	20240110	172100	42387600	25650	25650	25650	25650	0
122	20240110	172000	42387600	25650	25650	25650	25650	76
123	20240110	171900	42387600	25650	25650	25650	25650	0
124	20240110	171800	42387600	25650	25650	25650	25650	0
125	20240110	171700	42387600	25650	25650	25650	25650	0
126	20240110	171600	42387600	25650	25650	25650	25650	0
127	20240110	171500	42387600	25650	25650	25650	25650	0
128	20240110	171400	42387600	25650	25650	25650	25650	0
129	20240110	171300	42387600	25650	25650	25650	25650	0
130	20240110	171200	42387600	25650	25650	25650	25650	0
131	20240110	171100	42387600	25650	25650	25650	25650	0
132	20240110	171000	42387600	25650	25650	25650	25650	0
133	20240110	170900	42387600	25650	25650	25650	25650	0
134	20240110	170800	42387600	25650	25650	25650	25650	0
135	20240110	170700	42387600	25650	25650	25650	25650	0
136	20240110	170600	42387600	25650	25650	25650	25650	0
137	20240110	170500	42387600	25650	25650	25650	25650	0
138	20240110	170400	42387600	25650	25650	25650	25650	0
139	20240110	170300	42387600	25650	25650	25650	25650	0
140	20240110	170200	42387600	25650	25650	25650	25650	0
141	20240110	170100	42387600	25650	25650	25650	25650	0
142	20240110	170000	42387600	25650	25650	25650	25650	0
143	20240110	165900	42387600	25650	25650	25650	25650	0
144	20240110	165800	42387600	25650	25650	25650	25650	0
145	20240110	165700	42387600	25650	25650	25650	25650	0
146	20240110	165600	42387600	25650	25650	25650	25650	0
147	20240110	165500	42387600	25650	25650	25650	25650	0
148	20240110	165400	42387600	25650	25650	25650	25650	0
149	20240110	165300	42387600	25650	25650	25650	25650	0
150	20240110	165200	42387600	25650	25650	25650	25650	0
151	20240110	165100	42387600	25650	25650	25650	25650	0
152	20240110	165000	42387600	25650	25650	25650	25650	76
153	20240110	164900	42387600	25650	25650	25650	25650	0
154	20240110	164800	42387600	25650	25650	25650	25650	0
155	20240110	164700	42387600	25650	25650	25650	25650	0
156	20240110	164600	42387600	25650	25650	25650	25650	0
157	20240110	164500	42387600	25650	25650	25650	25650	0
158	20240110	164400	42387600	25650	25650	25650	25650	0
159	20240110	164300	42387600	25650	25650	25650	25650	0
160	20240110	164200	42387600	25650	25650	25650	25650	0
161	20240110	164100	42387600	25650	25650	25650	25650	0
162	20240110	164000	42387600	25650	25650	25650	25650	0
163	20240110	163900	42387600	25650	25650	25650	25650	0
164	20240110	163800	42387600	25650	25650	25650	25650	0
165	20240110	163700	42387600	25650	25650	25650	25650	0
166	20240110	163600	42387600	25650	25650	25650	25650	0
167	20240110	163500	42387600	25650	25650	25650	25650	0
168	20240110	163400	42387600	25650	25650	25650	25650	0
169	20240110	163300	42387600	25650	25650	25650	25650	0
170	20240110	163200	42387600	25650	25650	25650	25650	0
171	20240110	163100	42387600	25650	25650	25650	25650	0
172	20240110	163000	42387600	25650	25650	25650	25650	0
173	20240110	162900	42387600	25650	25650	25650	25650	0
174	20240110	162800	42387600	25650	25650	25650	25650	0
175	20240110	162700	42387600	25650	25650	25650	25650	0
176	20240110	162600	42387600	25650	25650	25650	25650	0
177	20240110	162500	42387600	25650	25650	25650	25650	0
178	20240110	162400	42387600	25650	25650	25650	25650	0
179	20240110	162300	42387600	25650	25650	25650	25650	0
180	20240110	162200	42387600	25650	25650	25650	25650	0
181	20240110	162100	42387600	25650	25650	25650	25650	0
182	20240110	162000	42387600	25650	25650	25650	25650	76
183	20240110	161900	42387600	25650	25650	25650	25650	0
184	20240110	161800	42387600	25650	25650	25650	25650	0
185	20240110	161700	42387600	25650	25650	25650	25650	0
186	20240110	161600	42387600	25650	25650	25650	25650	0
187	20240110	161500	42387600	25650	25650	25650	25650	0
188	20240110	161400	42387600	25650	25650	25650	25650	0
189	20240110	161300	42387600	25650	25650	25650	25650	0
190	20240110	161200	42387600	25650	25650	25650	25650	0
191	20240110	161100	42387600	25650	25650	25650	25650	0
192	20240110	161000	42387600	25650	25650	25650	25650	0
193	20240110	160900	42387600	25650	25650	25650	25650	0
194	20240110	160800	42387600	25650	25650	25650	25650	0
195	20240110	160700	42387600	25650	25650	25650	25650	0
196	20240110	160600	42387600	25650	25650	25650	25650	0
197	20240110	160500	42387600	25650	25650	25650	25650	0
198	20240110	160400	42387600	25650	25650	25650	25650	0
199	20240110	160300	42387600	25650	25650	25650	25650	0
200	20240110	160200	42387600	25650	25650	25650	25650	0
201	20240110	160100	42387600	25650	25650	25650	25650	0
202	20240110	160000	42387600	25650	25650	25650	25650	0
203	20240110	155900	42387600	25650	25650	25650	25650	0
204	20240110	155800	42387600	25650	25650	25650	25650	0
205	20240110	155700	42387600	25650	25650	25650	25650	0
206	20240110	155600	42387600	25650	25650	25650	25650	0
207	20240110	155500	42387600	25650	25650	25650	25650	0
208	20240110	155400	42387600	25650	25650	25650	25650	0
209	20240110	155300	42387600	25650	25650	25650	25650	0
210	20240110	155200	42387600	25650	25650	25650	25650	0
211	20240110	155100	42387600	25650	25650	25650	25650	0
212	20240110	155000	42387600	25650	25650	25650	25650	76
213	20240110	154900	42387600	25650	25650	25650	25650	0
214	20240110	154800	42387600	25650	25650	25650	25650	0
215	20240110	154700	42387600	25650	25650	25650	25650	0
216	20240110	154600	42387600	25650	25650	25650	25650	0
217	20240110	154500	42387600	25650	25650	25650	25650	0
218	20240110	154400	42387600	25650	25650	25650	25650	0
219	20240110	154300	42387600	25650	25650	25650	25650	0
220	20240110	154200	42387600	25650	25650	25650	25650	0
221	20240110	154100	42387600	25650	25650	25650	25650	0
222	20240110	154000	42387600	25650	25650	25650	25650	0
223	20240110	153900	42387600	25650	25650	25650	25650	0
224	20240110	153800	42387600	25650	25650	25650	25650	0
225	20240110	153700	42387600	25650	25650	25650	25650	0
226	20240110	153600	42387600	25650	25650	25650	25650	0
227	20240110	153500	42387600	25650	25650	25650	25650	0
228	20240110	153400	42387600	25650	25650	25650	25650	0
229	20240110	153300	42387600	25650	25650	25650	25650	0
230	20240110	153200	42387600	25650	25650	25650	25650	0
231	20240110	153100	42387600	25650	25650	25650	25650	0
232	20240110	153000	42387600	25650	25650	25650	25650	76
233	20240110	152900	40438200	25650	25650	25650	25650	0
234	20240110	152800	40438200	25650	25650	25650	25650	0
235	20240110	152700	40438200	25650	25650	25650	25650	0
236	20240110	152600	40438200	25650	25650	25650	25650	0
237	20240110	152500	40438200	25650	25650	25650	25650	0
238	20240110	152400	40438200	25650	25650	25650	25650	0
239	20240110	152300	40438200	25650	25650	25650	25650	0
240	20240110	152200	40438200	25650	25650	25650	25650	0
241	20240110	152100	40438200	25650	25650	25650	25650	0
242	20240110	152000	40438200	25650	25650	25650	25650	0
243	20240110	151900	40438200	25650	25650	25650	25650	0
244	20240110	151800	40438200	25650	25650	25650	25650	0
245	20240110	151700	40438200	25650	25650	25650	25650	8
246	20240110	151600	40233000	25650	25600	25650	25600	14
247	20240110	151500	39874500	25600	25600	25600	25600	0
248	20240110	151400	39874500	25600	25600	25600	25600	0
249	20240110	151300	39874500	25600	25600	25600	25600	0
250	20240110	151200	39874500	25600	25600	25600	25600	0
251	20240110	151100	39874500	25600	25600	25600	25600	0
252	20240110	151000	39874500	25600	25600	25600	25600	2
253	20240110	150900	39823300	25650	25650	25650	25650	0
254	20240110	150800	39823300	25650	25650	25650	25650	23
255	20240110	150700	39233350	25650	25650	25650	25650	0
256	20240110	150600	39233350	25650	25650	25650	25650	0
257	20240110	150500	39233350	25650	25650	25650	25650	0
258	20240110	150400	39233350	25650	25650	25650	25650	1
259	20240110	150300	39207700	25650	25650	25650	25650	0
260	20240110	150200	39207700	25650	25650	25650	25650	0
261	20240110	150100	39207700	25650	25650	25650	25650	0
262	20240110	150000	39207700	25650	25650	25650	25650	0
263	20240110	145900	39207700	25650	25650	25650	25650	0
264	20240110	145800	39207700	25650	25650	25650	25650	0
265	20240110	145700	39207700	25650	25650	25650	25650	0
266	20240110	145600	39207700	25650	25650	25650	25650	0
267	20240110	145500	39207700	25650	25650	25650	25650	0
268	20240110	145400	39207700	25650	25650	25650	25650	0
269	20240110	145300	39207700	25650	25650	25650	25650	0
270	20240110	145200	39207700	25650	25650	25650	25650	0
271	20240110	145100	39207700	25650	25650	25650	25650	5
272	20240110	145000	39079450	25650	25650	25650	25650	1
273	20240110	144900	39053800	25650	25650	25650	25650	0
274	20240110	144800	39053800	25650	25650	25650	25650	0
275	20240110	144700	39053800	25650	25650	25650	25650	0
276	20240110	144600	39053800	25650	25650	25650	25650	0
277	20240110	144500	39053800	25650	25650	25650	25650	0
278	20240110	144400	39053800	25650	25650	25650	25650	0
279	20240110	144300	39053800	25650	25650	25650	25650	0
280	20240110	144200	39053800	25650	25650	25650	25650	0
281	20240110	144100	39053800	25650	25650	25650	25650	0
282	20240110	144000	39053800	25650	25650	25650	25650	13
283	20240110	143900	38720350	25650	25650	25650	25650	0
284	20240110	143800	38720350	25650	25650	25650	25650	0
285	20240110	143700	38720350	25650	25650	25650	25650	0
286	20240110	143600	38720350	25650	25650	25650	25650	0
287	20240110	143500	38720350	25650	25650	25650	25650	0
288	20240110	143400	38720350	25650	25650	25650	25650	0
289	20240110	143300	38720350	25650	25650	25650	25650	0
290	20240110	143200	38720350	25650	25650	25650	25650	0
291	20240110	143100	38720350	25650	25650	25650	25650	0
292	20240110	143000	38720350	25650	25650	25650	25650	0
293	20240110	142900	38720350	25650	25650	25650	25650	0
294	20240110	142800	38720350	25650	25650	25650	25650	0
295	20240110	142700	38720350	25650	25650	25650	25650	0
296	20240110	142600	38720350	25650	25650	25650	25650	0
297	20240110	142500	38720350	25650	25650	25650	25650	0
298	20240110	142400	38720350	25650	25650	25650	25650	0
299	20240110	142300	38720350	25650	25650	25650	25650	0
300	20240110	142200	38720350	25650	25650	25650	25650	0
301	20240110	142100	38720350	25650	25650	25650	25650	0
302	20240110	142000	38720350	25650	25650	25650	25650	0
303	20240110	141900	38720350	25650	25650	25650	25650	0
304	20240110	141800	38720350	25650	25650	25650	25650	0
305	20240110	141700	38720350	25650	25650	25650	25650	0
306	20240110	141600	38720350	25650	25650	25650	25650	0
307	20240110	141500	38720350	25650	25650	25650	25650	0
308	20240110	141400	38720350	25650	25650	25650	25650	0
309	20240110	141300	38720350	25650	25650	25650	25650	3
310	20240110	141200	38643400	25550	25550	25550	25550	0
311	20240110	141100	38643400	25550	25550	25550	25550	0
312	20240110	141000	38643400	25550	25550	25550	25550	0
313	20240110	140900	38643400	25550	25550	25550	25550	0
314	20240110	140800	38643400	25550	25550	25550	25550	0
315	20240110	140700	38643400	25550	25550	25550	25550	0
316	20240110	140600	38643400	25550	25550	25550	25550	0
317	20240110	140500	38643400	25550	25550	25550	25550	0
318	20240110	140400	38643400	25550	25550	25550	25550	0
319	20240110	140300	38643400	25550	25550	25550	25550	0
320	20240110	140200	38643400	25550	25550	25550	25550	0
321	20240110	140100	38643400	25550	25550	25550	25550	0
322	20240110	140000	38643400	25550	25550	25550	25550	0
323	20240110	135900	38643400	25550	25550	25550	25550	0
324	20240110	135800	38643400	25550	25550	25550	25550	0
325	20240110	135700	38643400	25550	25550	25550	25550	0
326	20240110	135600	38643400	25550	25550	25550	25550	0
327	20240110	135500	38643400	25550	25550	25550	25550	0
328	20240110	135400	38643400	25550	25550	25550	25550	0
329	20240110	135300	38643400	25550	25550	25550	25550	0
330	20240110	135200	38643400	25550	25550	25550	25550	0
331	20240110	135100	38643400	25550	25550	25550	25550	4
332	20240110	135000	38541200	25650	25650	25650	25650	0
333	20240110	134900	38541200	25650	25650	25650	25650	0
334	20240110	134800	38541200	25650	25650	25650	25650	0
335	20240110	134700	38541200	25650	25650	25650	25650	0
336	20240110	134600	38541200	25650	25650	25650	25650	0
337	20240110	134500	38541200	25650	25650	25650	25650	0
338	20240110	134400	38541200	25650	25550	25650	25550	38
339	20240110	134300	37570000	25600	25600	25600	25600	1
340	20240110	134200	37544400	25600	25600	25600	25550	43
341	20240110	134100	36445600	25600	25600	25600	25600	0
342	20240110	134000	36445600	25600	25600	25600	25600	18
343	20240110	133900	35984800	25600	25600	25600	25600	1
344	20240110	133800	35959200	25600	25600	25600	25600	1
345	20240110	133700	35933600	25600	25600	25600	25600	0
346	20240110	133600	35933600	25600	25600	25600	25600	1
347	20240110	133500	35908000	25600	25600	25600	25600	1
348	20240110	133400	35882400	25550	25550	25550	25550	0
349	20240110	133300	35882400	25550	25550	25550	25550	0
350	20240110	133200	35882400	25550	25550	25550	25550	0
351	20240110	133100	35882400	25550	25550	25550	25550	0
352	20240110	133000	35882400	25550	25550	25550	25550	0
353	20240110	132900	35882400	25550	25550	25550	25550	0
354	20240110	132800	35882400	25550	25550	25550	25550	0
355	20240110	132700	35882400	25550	25550	25550	25550	0
356	20240110	132600	35882400	25550	25550	25550	25550	0
357	20240110	132500	35882400	25550	25550	25550	25550	38
358	20240110	132400	34911500	25650	25650	25650	25650	0
359	20240110	132300	34911500	25650	25650	25650	25650	0
360	20240110	132200	34911500	25650	25650	25650	25650	0
361	20240110	132100	34911500	25650	25650	25650	25650	0
362	20240110	132000	34911500	25650	25650	25650	25650	0
363	20240110	131900	34911500	25650	25650	25650	25650	0
364	20240110	131800	34911500	25650	25650	25650	25650	0
365	20240110	131700	34911500	25650	25650	25650	25650	0
366	20240110	131600	34911500	25650	25650	25650	25650	0
367	20240110	131500	34911500	25650	25650	25650	25650	0
368	20240110	131400	34911500	25650	25650	25650	25650	0
369	20240110	131300	34911500	25650	25650	25650	25650	0
370	20240110	131200	34911500	25650	25650	25650	25650	0
371	20240110	131100	34911500	25650	25650	25650	25650	0
372	20240110	131000	34911500	25650	25650	25650	25650	0
373	20240110	130900	34911500	25650	25650	25650	25650	0
374	20240110	130800	34911500	25650	25650	25650	25650	2
375	20240110	130700	34860200	25650	25650	25650	25650	0
376	20240110	130600	34860200	25650	25650	25650	25650	0
377	20240110	130500	34860200	25650	25650	25650	25650	0
378	20240110	130400	34860200	25650	25650	25650	25650	0
379	20240110	130300	34860200	25650	25650	25650	25650	0
380	20240110	130200	34860200	25650	25650	25650	25650	0
381	20240110	130100	34860200	25650	25650	25650	25650	0
382	20240110	130000	34860200	25650	25650	25650	25650	1
383	20240110	125900	34834550	25650	25650	25650	25650	0
384	20240110	125800	34834550	25650	25650	25650	25650	0
385	20240110	125700	34834550	25650	25650	25650	25650	0
386	20240110	125600	34834550	25650	25650	25650	25650	0
387	20240110	125500	34834550	25650	25650	25650	25650	0
388	20240110	125400	34834550	25650	25650	25650	25650	0
389	20240110	125300	34834550	25650	25650	25650	25650	0
390	20240110	125200	34834550	25650	25650	25650	25650	0
391	20240110	125100	34834550	25650	25650	25650	25650	0
392	20240110	125000	34834550	25650	25650	25650	25650	20
393	20240110	124900	34321550	25650	25650	25650	25650	20
394	20240110	124800	33808550	25650	25650	25650	25650	0
395	20240110	124700	33808550	25650	25650	25650	25650	0
396	20240110	124600	33808550	25650	25650	25650	25650	8
397	20240110	124500	33603350	25650	25650	25650	25650	0
398	20240110	124400	33603350	25650	25650	25650	25650	0
399	20240110	124300	33603350	25650	25650	25650	25650	0
400	20240110	124200	33603350	25650	25650	25650	25650	2
401	20240110	124100	33552050	25650	25650	25650	25650	0
402	20240110	124000	33552050	25650	25650	25650	25650	0
403	20240110	123900	33552050	25650	25650	25650	25650	0
404	20240110	123800	33552050	25650	25650	25650	25650	0
405	20240110	123700	33552050	25650	25650	25650	25650	0
406	20240110	123600	33552050	25650	25650	25650	25650	0
407	20240110	123500	33552050	25650	25650	25650	25650	0
408	20240110	123400	33552050	25650	25650	25650	25650	0
409	20240110	123300	33552050	25650	25650	25650	25650	0
410	20240110	123200	33552050	25650	25650	25650	25650	0
411	20240110	123100	33552050	25650	25650	25650	25650	1
412	20240110	123000	33526400	25600	25600	25600	25600	0
413	20240110	122900	33526400	25600	25600	25600	25600	0
414	20240110	122800	33526400	25600	25600	25600	25600	0
415	20240110	122700	33526400	25600	25600	25600	25600	0
416	20240110	122600	33526400	25600	25600	25600	25600	0
417	20240110	122500	33526400	25600	25600	25600	25600	0
418	20240110	122400	33526400	25600	25600	25600	25600	0
419	20240110	122300	33526400	25600	25600	25600	25600	0
420	20240110	122200	33526400	25600	25600	25600	25600	0
421	20240110	122100	33526400	25600	25600	25600	25600	0
422	20240110	122000	33526400	25600	25600	25600	25600	0
423	20240110	121900	33526400	25600	25600	25600	25600	0
424	20240110	121800	33526400	25600	25600	25600	25600	0
425	20240110	121700	33526400	25600	25600	25600	25600	0
426	20240110	121600	33526400	25600	25600	25600	25600	0
427	20240110	121500	33526400	25600	25600	25600	25600	0
428	20240110	121400	33526400	25600	25600	25600	25600	0
429	20240110	121300	33526400	25600	25600	25600	25600	0
430	20240110	121200	33526400	25600	25600	25600	25600	1
431	20240110	121100	33500800	25600	25600	25600	25600	11
432	20240110	121000	33219200	25500	25500	25500	25500	2
433	20240110	120900	33168200	25650	25650	25650	25650	0
434	20240110	120800	33168200	25650	25650	25650	25650	0
435	20240110	120700	33168200	25650	25650	25650	25650	0
436	20240110	120600	33168200	25650	25650	25650	25650	0
437	20240110	120500	33168200	25650	25650	25650	25650	0
438	20240110	120400	33168200	25650	25650	25650	25650	0
439	20240110	120300	33168200	25650	25650	25650	25650	0
440	20240110	120200	33168200	25650	25650	25650	25650	0
441	20240110	120100	33168200	25650	25650	25650	25650	0
442	20240110	120000	33168200	25650	25650	25650	25650	0
443	20240110	115900	33168200	25650	25650	25650	25650	0
444	20240110	115800	33168200	25650	25650	25650	25650	0
445	20240110	115700	33168200	25650	25650	25650	25650	0
446	20240110	115600	33168200	25650	25650	25650	25650	2
447	20240110	115500	33116900	25500	25500	25500	25500	0
448	20240110	115400	33116900	25500	25500	25500	25500	1
449	20240110	115300	33091400	25500	25500	25500	25500	0
450	20240110	115200	33091400	25500	25500	25500	25500	0
451	20240110	115100	33091400	25500	25650	25650	25500	36
452	20240110	115000	32173250	25550	25550	25550	25550	0
453	20240110	114900	32173250	25550	25600	25600	25500	331
454	20240110	114800	23708000	25650	25650	25650	25650	0
455	20240110	114700	23708000	25650	25650	25650	25650	0
456	20240110	114600	23708000	25650	25650	25650	25650	0
457	20240110	114500	23708000	25650	25650	25650	25650	0
458	20240110	114400	23708000	25650	25650	25650	25650	0
459	20240110	114300	23708000	25650	25650	25650	25650	0
460	20240110	114200	23708000	25650	25650	25650	25650	0
461	20240110	114100	23708000	25650	25650	25650	25650	0
462	20240110	114000	23708000	25650	25650	25650	25650	10
463	20240110	113900	23451500	25650	25650	25650	25650	0
464	20240110	113800	23451500	25650	25650	25650	25650	0
465	20240110	113700	23451500	25650	25650	25650	25650	0
466	20240110	113600	23451500	25650	25650	25650	25650	0
467	20240110	113500	23451500	25650	25650	25650	25650	0
468	20240110	113400	23451500	25650	25650	25650	25650	0
469	20240110	113300	23451500	25650	25650	25650	25650	0
470	20240110	113200	23451500	25650	25650	25650	25650	0
471	20240110	113100	23451500	25650	25650	25650	25650	0
472	20240110	113000	23451500	25650	25650	25650	25650	0
473	20240110	112900	23451500	25650	25650	25650	25650	0
474	20240110	112800	23451500	25650	25650	25650	25650	157
475	20240110	112700	19424450	25650	25650	25650	25650	0
476	20240110	112600	19424450	25650	25650	25650	25650	1
477	20240110	112500	19398800	25700	25700	25700	25700	1
478	20240110	112400	19373100	25650	25650	25650	25650	0
479	20240110	112300	19373100	25650	25650	25650	25650	0
480	20240110	112200	19373100	25650	25650	25650	25650	18
481	20240110	112100	18911400	25650	25650	25650	25650	0
482	20240110	112000	18911400	25650	25650	25650	25650	0
483	20240110	111900	18911400	25650	25650	25650	25650	0
484	20240110	111800	18911400	25650	25650	25650	25650	0
485	20240110	111700	18911400	25650	25650	25650	25650	0
486	20240110	111600	18911400	25650	25650	25650	25650	0
487	20240110	111500	18911400	25650	25650	25650	25650	0
488	20240110	111400	18911400	25650	25650	25650	25650	0
489	20240110	111300	18911400	25650	25650	25650	25650	0
490	20240110	111200	18911400	25650	25650	25650	25650	0
491	20240110	111100	18911400	25650	25650	25650	25650	0
492	20240110	111000	18911400	25650	25650	25650	25650	0
493	20240110	110900	18911400	25650	25650	25650	25650	0
494	20240110	110800	18911400	25650	25650	25650	25650	0
495	20240110	110700	18911400	25650	25650	25650	25650	0
496	20240110	110600	18911400	25650	25650	25650	25650	0
497	20240110	110500	18911400	25650	25650	25650	25650	0
498	20240110	110400	18911400	25650	25650	25650	25650	0
499	20240110	110300	18911400	25650	25650	25650	25650	0
500	20240110	110200	18911400	25650	25650	25650	25650	1
501	20240110	110100	18885750	25650	25650	25650	25650	0
502	20240110	110000	18885750	25650	25700	25700	25650	6
503	20240110	105900	18731800	25700	25700	25700	25700	0
504	20240110	105800	18731800	25700	25700	25700	25700	1
505	20240110	105700	18706100	25650	25650	25650	25650	0
506	20240110	105600	18706100	25650	25650	25650	25650	5
507	20240110	105500	18577850	25650	25650	25650	25650	5
508	20240110	105400	18449600	25650	25650	25650	25650	28
509	20240110	105300	17731400	25650	25650	25650	25650	1
510	20240110	105200	17705750	25650	25650	25650	25650	0
511	20240110	105100	17705750	25650	25650	25650	25650	0
512	20240110	105000	17705750	25650	25650	25650	25650	0
513	20240110	104900	17705750	25650	25650	25650	25650	0
514	20240110	104800	17705750	25650	25650	25650	25650	1
515	20240110	104700	17680100	25650	25650	25650	25650	0
516	20240110	104600	17680100	25650	25650	25650	25650	0
517	20240110	104500	17680100	25650	25650	25650	25650	0
518	20240110	104400	17680100	25650	25650	25650	25650	0
519	20240110	104300	17680100	25650	25650	25650	25650	0
520	20240110	104200	17680100	25650	25650	25650	25650	11
521	20240110	104100	17397950	25700	25700	25700	25700	0
522	20240110	104000	17397950	25700	25700	25700	25700	0
523	20240110	103900	17397950	25700	25700	25700	25700	0
524	20240110	103800	17397950	25700	25700	25700	25700	0
525	20240110	103700	17397950	25700	25700	25700	25700	0
526	20240110	103600	17397950	25700	25700	25700	25700	0
527	20240110	103500	17397950	25700	25700	25700	25700	1
528	20240110	103400	17372250	25650	25650	25650	25650	0
529	20240110	103300	17372250	25650	25650	25650	25650	0
530	20240110	103200	17372250	25650	25650	25650	25650	0
531	20240110	103100	17372250	25650	25650	25650	25650	0
532	20240110	103000	17372250	25650	25650	25650	25650	0
533	20240110	102900	17372250	25650	25600	25650	25600	71
534	20240110	102800	15551150	25650	25650	25650	25650	0
535	20240110	102700	15551150	25650	25650	25650	25650	0
536	20240110	102600	15551150	25650	25650	25650	25650	0
537	20240110	102500	15551150	25650	25650	25650	25650	0
538	20240110	102400	15551150	25650	25650	25650	25650	0
539	20240110	102300	15551150	25650	25650	25650	25650	0
540	20240110	102200	15551150	25650	25650	25650	25650	0
541	20240110	102100	15551150	25650	25650	25650	25650	0
542	20240110	102000	15551150	25650	25650	25650	25650	0
543	20240110	101900	15551150	25650	25650	25650	25650	0
544	20240110	101800	15551150	25650	25650	25650	25650	0
545	20240110	101700	15551150	25650	25650	25650	25650	0
546	20240110	101600	15551150	25650	25650	25650	25650	15
547	20240110	101500	15166400	25550	25550	25550	25550	0
548	20240110	101400	15166400	25550	25550	25550	25550	0
549	20240110	101300	15166400	25550	25550	25550	25550	0
550	20240110	101200	15166400	25550	25550	25550	25550	4
551	20240110	101100	15064200	25650	25650	25650	25650	0
552	20240110	101000	15064200	25650	25650	25650	25650	0
553	20240110	100900	15064200	25650	25650	25650	25650	0
554	20240110	100800	15064200	25650	25650	25650	25650	0
555	20240110	100700	15064200	25650	25650	25650	25650	0
556	20240110	100600	15064200	25650	25650	25650	25650	0
557	20240110	100500	15064200	25650	25650	25650	25650	0
558	20240110	100400	15064200	25650	25650	25650	25650	0
559	20240110	100300	15064200	25650	25650	25650	25650	0
560	20240110	100200	15064200	25650	25650	25650	25650	0
561	20240110	100100	15064200	25650	25650	25650	25650	0
562	20240110	100000	15064200	25650	25650	25650	25650	14
563	20240110	095900	14705100	25650	25650	25650	25650	0
564	20240110	095800	14705100	25650	25650	25650	25650	0
565	20240110	095700	14705100	25650	25650	25650	25650	0
566	20240110	095600	14705100	25650	25650	25650	25650	0
567	20240110	095500	14705100	25650	25650	25650	25650	0
568	20240110	095400	14705100	25650	25650	25650	25650	1
569	20240110	095300	14679450	25500	25500	25500	25500	0
570	20240110	095200	14679450	25500	25500	25500	25500	71
571	20240110	095100	12868950	25600	25600	25600	25600	0
572	20240110	095000	12868950	25600	25600	25600	25600	0
573	20240110	094900	12868950	25600	25600	25600	25600	0
574	20240110	094800	12868950	25600	25600	25600	25600	100
575	20240110	094700	10308950	25600	25500	25600	25500	14
576	20240110	094600	9951550	25550	25550	25550	25550	0
577	20240110	094500	9951550	25550	25550	25550	25550	2
578	20240110	094400	9900450	25550	25550	25550	25550	0
579	20240110	094300	9900450	25550	25550	25550	25550	32
580	20240110	094200	9082850	25550	25550	25550	25550	0
581	20240110	094100	9082850	25550	25550	25550	25550	0
582	20240110	094000	9082850	25550	25550	25550	25550	1
583	20240110	093900	9057300	25550	25550	25550	25550	11
584	20240110	093800	8776250	25600	25600	25600	25600	1
585	20240110	093700	8750650	25600	25600	25600	25600	0
586	20240110	093600	8750650	25600	25600	25600	25600	0
587	20240110	093500	8750650	25600	25600	25600	25600	6
588	20240110	093400	8597050	25600	25600	25600	25600	3
589	20240110	093300	8520250	25550	25550	25550	25550	0
590	20240110	093200	8520250	25550	25550	25550	25550	0
591	20240110	093100	8520250	25550	25550	25550	25550	0
592	20240110	093000	8520250	25550	25550	25550	25550	0
593	20240110	092900	8520250	25550	25550	25550	25550	0
594	20240110	092800	8520250	25550	25550	25550	25550	0
595	20240110	092700	8520250	25550	25550	25550	25550	0
596	20240110	092600	8520250	25550	25550	25550	25550	1
597	20240110	092500	8494700	25500	25550	25550	25500	3
598	20240110	092400	8418100	25550	25550	25550	25550	1
599	20240110	092300	8392550	25550	25550	25550	25500	21
600	20240110	092200	7856250	25600	25600	25600	25600	1
601	20240110	092100	7830650	25550	25550	25550	25550	0
602	20240110	092000	7830650	25550	25550	25550	25550	0
603	20240110	091900	7830650	25550	25550	25550	25550	0
604	20240110	091800	7830650	25550	25550	25550	25550	0
605	20240110	091700	7830650	25550	25550	25550	25550	0
606	20240110	091600	7830650	25550	25550	25550	25550	10
607	20240110	091500	7575150	25600	25600	25600	25600	0
608	20240110	091400	7575150	25600	25600	25600	25600	0
609	20240110	091300	7575150	25600	25600	25600	25600	0
610	20240110	091200	7575150	25600	25600	25600	25600	0
611	20240110	091100	7575150	25600	25600	25600	25600	1
612	20240110	091000	7549550	25600	25600	25600	25600	10
613	20240110	090900	7293550	25600	25600	25600	25600	0
614	20240110	090800	7293550	25600	25600	25600	25600	5
615	20240110	090700	7165550	25550	25550	25550	25550	0
616	20240110	090600	7165550	25550	25550	25550	25550	0
617	20240110	090500	7165550	25550	25550	25550	25550	0
618	20240110	090400	7165550	25550	25550	25550	25550	0
619	20240110	090300	7165550	25550	25550	25550	25550	0
620	20240110	090200	7165550	25550	25550	25550	25550	1
621	20240110	090100	7140000	25500	25500	25500	25500	163
622	20240110	090000	2983500	25500	25500	25500	25500	117