KissMeData/034590/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	191600	55933400	25650	25650	25650	25650	73
3	20240809	191500	55933400	25650	25650	25650	25650	0
4	20240809	191400	55933400	25650	25650	25650	25650	0
5	20240809	191300	55933400	25650	25650	25650	25650	0
6	20240809	191200	55933400	25650	25650	25650	25650	0
7	20240809	191100	55933400	25650	25650	25650	25650	0
8	20240809	191000	55933400	25650	25650	25650	25650	0
9	20240809	190900	55933400	25650	25650	25650	25650	0
10	20240809	190800	55933400	25650	25650	25650	25650	0
11	20240809	190700	55933400	25650	25650	25650	25650	0
12	20240809	190600	55933400	25650	25650	25650	25650	0
13	20240809	190500	55933400	25650	25650	25650	25650	0
14	20240809	190400	55933400	25650	25650	25650	25650	0
15	20240809	190300	55933400	25650	25650	25650	25650	0
16	20240809	190200	55933400	25650	25650	25650	25650	0
17	20240809	190100	55933400	25650	25650	25650	25650	0
18	20240809	190000	55933400	25650	25650	25650	25650	0
19	20240809	185900	55933400	25650	25650	25650	25650	0
20	20240809	185800	55933400	25650	25650	25650	25650	0
21	20240809	185700	55933400	25650	25650	25650	25650	0
22	20240809	185600	55933400	25650	25650	25650	25650	0
23	20240809	185500	55933400	25650	25650	25650	25650	0
24	20240809	185400	55933400	25650	25650	25650	25650	0
25	20240809	185300	55933400	25650	25650	25650	25650	0
26	20240809	185200	55933400	25650	25650	25650	25650	0
27	20240809	185100	55933400	25650	25650	25650	25650	0
28	20240809	185000	55933400	25650	25650	25650	25650	0
29	20240809	184900	55933400	25650	25650	25650	25650	0
30	20240809	184800	55933400	25650	25650	25650	25650	0
31	20240809	184700	55933400	25650	25650	25650	25650	0
32	20240809	184600	55933400	25650	25650	25650	25650	73
33	20240809	184500	55933400	25650	25650	25650	25650	0
34	20240809	184400	55933400	25650	25650	25650	25650	0
35	20240809	184300	55933400	25650	25650	25650	25650	0
36	20240809	184200	55933400	25650	25650	25650	25650	0
37	20240809	184100	55933400	25650	25650	25650	25650	0
38	20240809	184000	55933400	25650	25650	25650	25650	0
39	20240809	183900	55933400	25650	25650	25650	25650	0
40	20240809	183800	55933400	25650	25650	25650	25650	0
41	20240809	183700	55933400	25650	25650	25650	25650	0
42	20240809	183600	55933400	25650	25650	25650	25650	0
43	20240809	183500	55933400	25650	25650	25650	25650	0
44	20240809	183400	55933400	25650	25650	25650	25650	0
45	20240809	183300	55933400	25650	25650	25650	25650	0
46	20240809	183200	55933400	25650	25650	25650	25650	0
47	20240809	183100	55933400	25650	25650	25650	25650	0
48	20240809	183000	55933400	25650	25650	25650	25650	0
49	20240809	182900	55933400	25650	25650	25650	25650	0
50	20240809	182800	55933400	25650	25650	25650	25650	0
51	20240809	182700	55933400	25650	25650	25650	25650	0
52	20240809	182600	55933400	25650	25650	25650	25650	0
53	20240809	182500	55933400	25650	25650	25650	25650	0
54	20240809	182400	55933400	25650	25650	25650	25650	0
55	20240809	182300	55933400	25650	25650	25650	25650	0
56	20240809	182200	55933400	25650	25650	25650	25650	0
57	20240809	182100	55933400	25650	25650	25650	25650	0
58	20240809	182000	55933400	25650	25650	25650	25650	0
59	20240809	181900	55933400	25650	25650	25650	25650	0
60	20240809	181800	55933400	25650	25650	25650	25650	0
61	20240809	181700	55933400	25650	25650	25650	25650	0
62	20240809	181600	55933400	25650	25650	25650	25650	73
63	20240809	181500	55933400	25650	25650	25650	25650	0
64	20240809	181400	55933400	25650	25650	25650	25650	0
65	20240809	181300	55933400	25650	25650	25650	25650	0
66	20240809	181200	55933400	25650	25650	25650	25650	0
67	20240809	181100	55933400	25650	25650	25650	25650	0
68	20240809	181000	55933400	25650	25650	25650	25650	0
69	20240809	180900	55933400	25650	25650	25650	25650	0
70	20240809	180800	55933400	25650	25650	25650	25650	0
71	20240809	180700	55933400	25650	25650	25650	25650	0
72	20240809	180600	55933400	25650	25650	25650	25650	0
73	20240809	180500	55933400	25650	25650	25650	25650	0
74	20240809	180400	55933400	25650	25650	25650	25650	0
75	20240809	180300	55933400	25650	25650	25650	25650	0
76	20240809	180200	55933400	25650	25650	25650	25650	0
77	20240809	180100	55933400	25650	25650	25650	25650	0
78	20240809	180000	55933400	25650	25650	25650	25650	0
79	20240809	175900	55933400	25650	25650	25650	25650	0
80	20240809	175800	55933400	25650	25650	25650	25650	0
81	20240809	175700	55933400	25650	25650	25650	25650	0
82	20240809	175600	55933400	25650	25650	25650	25650	0
83	20240809	175500	55933400	25650	25650	25650	25650	0
84	20240809	175400	55933400	25650	25650	25650	25650	0
85	20240809	175300	55933400	25650	25650	25650	25650	0
86	20240809	175200	55933400	25650	25650	25650	25650	0
87	20240809	175100	55933400	25650	25650	25650	25650	0
88	20240809	175000	55933400	25650	25650	25650	25650	0
89	20240809	174900	55933400	25650	25650	25650	25650	0
90	20240809	174800	55933400	25650	25650	25650	25650	0
91	20240809	174700	55933400	25650	25650	25650	25650	0
92	20240809	174600	55933400	25650	25650	25650	25650	73
93	20240809	174500	55933400	25650	25650	25650	25650	0
94	20240809	174400	55933400	25650	25650	25650	25650	0
95	20240809	174300	55933400	25650	25650	25650	25650	0
96	20240809	174200	55933400	25650	25650	25650	25650	0
97	20240809	174100	55933400	25650	25650	25650	25650	0
98	20240809	174000	55933400	25650	25650	25650	25650	0
99	20240809	173900	55933400	25650	25650	25650	25650	0
100	20240809	173800	55933400	25650	25650	25650	25650	0
101	20240809	173700	55933400	25650	25650	25650	25650	0
102	20240809	173600	55933400	25650	25650	25650	25650	0
103	20240809	173500	55933400	25650	25650	25650	25650	0
104	20240809	173400	55933400	25650	25650	25650	25650	0
105	20240809	173300	55933400	25650	25650	25650	25650	0
106	20240809	173200	55933400	25650	25650	25650	25650	0
107	20240809	173100	55933400	25650	25650	25650	25650	0
108	20240809	173000	55933400	25650	25650	25650	25650	0
109	20240809	172900	55933400	25650	25650	25650	25650	0
110	20240809	172800	55933400	25650	25650	25650	25650	0
111	20240809	172700	55933400	25650	25650	25650	25650	0
112	20240809	172600	55933400	25650	25650	25650	25650	0
113	20240809	172500	55933400	25650	25650	25650	25650	0
114	20240809	172400	55933400	25650	25650	25650	25650	0
115	20240809	172300	55933400	25650	25650	25650	25650	0
116	20240809	172200	55933400	25650	25650	25650	25650	0
117	20240809	172100	55933400	25650	25650	25650	25650	0
118	20240809	172000	55933400	25650	25650	25650	25650	0
119	20240809	171900	55933400	25650	25650	25650	25650	0
120	20240809	171800	55933400	25650	25650	25650	25650	0
121	20240809	171700	55933400	25650	25650	25650	25650	0
122	20240809	171600	55933400	25650	25650	25650	25650	73
123	20240809	171500	55933400	25650	25650	25650	25650	0
124	20240809	171400	55933400	25650	25650	25650	25650	0
125	20240809	171300	55933400	25650	25650	25650	25650	0
126	20240809	171200	55933400	25650	25650	25650	25650	0
127	20240809	171100	55933400	25650	25650	25650	25650	0
128	20240809	171000	55933400	25650	25650	25650	25650	0
129	20240809	170900	55933400	25650	25650	25650	25650	0
130	20240809	170800	55933400	25650	25650	25650	25650	0
131	20240809	170700	55933400	25650	25650	25650	25650	0
132	20240809	170600	55933400	25650	25650	25650	25650	0
133	20240809	170500	55933400	25650	25650	25650	25650	0
134	20240809	170400	55933400	25650	25650	25650	25650	0
135	20240809	170300	55933400	25650	25650	25650	25650	0
136	20240809	170200	55933400	25650	25650	25650	25650	0
137	20240809	170100	55933400	25650	25650	25650	25650	0
138	20240809	170000	55933400	25650	25650	25650	25650	0
139	20240809	165900	55933400	25650	25650	25650	25650	0
140	20240809	165800	55933400	25650	25650	25650	25650	0
141	20240809	165700	55933400	25650	25650	25650	25650	0
142	20240809	165600	55933400	25650	25650	25650	25650	0
143	20240809	165500	55933400	25650	25650	25650	25650	0
144	20240809	165400	55933400	25650	25650	25650	25650	0
145	20240809	165300	55933400	25650	25650	25650	25650	0
146	20240809	165200	55933400	25650	25650	25650	25650	0
147	20240809	165100	55933400	25650	25650	25650	25650	0
148	20240809	165000	55933400	25650	25650	25650	25650	0
149	20240809	164900	55933400	25650	25650	25650	25650	0
150	20240809	164800	55933400	25650	25650	25650	25650	0
151	20240809	164700	55933400	25650	25650	25650	25650	0
152	20240809	164600	55933400	25650	25650	25650	25650	73
153	20240809	164500	55933400	25650	25650	25650	25650	0
154	20240809	164400	55933400	25650	25650	25650	25650	0
155	20240809	164300	55933400	25650	25650	25650	25650	0
156	20240809	164200	55933400	25650	25650	25650	25650	0
157	20240809	164100	55933400	25650	25650	25650	25650	0
158	20240809	164000	55933400	25650	25650	25650	25650	0
159	20240809	163900	55933400	25650	25650	25650	25650	0
160	20240809	163800	55933400	25650	25650	25650	25650	0
161	20240809	163700	55933400	25650	25650	25650	25650	0
162	20240809	163600	55933400	25650	25650	25650	25650	0
163	20240809	163500	55933400	25650	25650	25650	25650	0
164	20240809	163400	55933400	25650	25650	25650	25650	0
165	20240809	163300	55933400	25650	25650	25650	25650	0
166	20240809	163200	55933400	25650	25650	25650	25650	0
167	20240809	163100	55933400	25650	25650	25650	25650	0
168	20240809	163000	55933400	25650	25650	25650	25650	0
169	20240809	162900	55933400	25650	25650	25650	25650	0
170	20240809	162800	55933400	25650	25650	25650	25650	0
171	20240809	162700	55933400	25650	25650	25650	25650	0
172	20240809	162600	55933400	25650	25650	25650	25650	0
173	20240809	162500	55933400	25650	25650	25650	25650	0
174	20240809	162400	55933400	25650	25650	25650	25650	0
175	20240809	162300	55933400	25650	25650	25650	25650	0
176	20240809	162200	55933400	25650	25650	25650	25650	0
177	20240809	162100	55933400	25650	25650	25650	25650	0
178	20240809	162000	55933400	25650	25650	25650	25650	0
179	20240809	161900	55933400	25650	25650	25650	25650	0
180	20240809	161800	55933400	25650	25650	25650	25650	0
181	20240809	161700	55933400	25650	25650	25650	25650	0
182	20240809	161600	55933400	25650	25650	25650	25650	73
183	20240809	161500	55933400	25650	25650	25650	25650	0
184	20240809	161400	55933400	25650	25650	25650	25650	0
185	20240809	161300	55933400	25650	25650	25650	25650	0
186	20240809	161200	55933400	25650	25650	25650	25650	0
187	20240809	161100	55933400	25650	25650	25650	25650	0
188	20240809	161000	55933400	25650	25650	25650	25650	0
189	20240809	160900	55933400	25650	25650	25650	25650	0
190	20240809	160800	55933400	25650	25650	25650	25650	0
191	20240809	160700	55933400	25650	25650	25650	25650	0
192	20240809	160600	55933400	25650	25650	25650	25650	0
193	20240809	160500	55933400	25650	25650	25650	25650	0
194	20240809	160400	55933400	25650	25650	25650	25650	0
195	20240809	160300	55933400	25650	25650	25650	25650	0
196	20240809	160200	55933400	25650	25650	25650	25650	0
197	20240809	160100	55933400	25650	25650	25650	25650	0
198	20240809	160000	55933400	25650	25650	25650	25650	0
199	20240809	155900	55933400	25650	25650	25650	25650	0
200	20240809	155800	55933400	25650	25650	25650	25650	0
201	20240809	155700	55933400	25650	25650	25650	25650	0
202	20240809	155600	55933400	25650	25650	25650	25650	0
203	20240809	155500	55933400	25650	25650	25650	25650	0
204	20240809	155400	55933400	25650	25650	25650	25650	0
205	20240809	155300	55933400	25650	25650	25650	25650	0
206	20240809	155200	55933400	25650	25650	25650	25650	0
207	20240809	155100	55933400	25650	25650	25650	25650	0
208	20240809	155000	55933400	25650	25650	25650	25650	0
209	20240809	154900	55933400	25650	25650	25650	25650	0
210	20240809	154800	55933400	25650	25650	25650	25650	0
211	20240809	154700	55933400	25650	25650	25650	25650	0
212	20240809	154600	55933400	25650	25650	25650	25650	73
213	20240809	154500	55933400	25650	25650	25650	25650	0
214	20240809	154400	55933400	25650	25650	25650	25650	0
215	20240809	154300	55933400	25650	25650	25650	25650	0
216	20240809	154200	55933400	25650	25650	25650	25650	0
217	20240809	154100	55933400	25650	25650	25650	25650	0
218	20240809	154000	55933400	25650	25650	25650	25650	0
219	20240809	153900	55933400	25650	25650	25650	25650	0
220	20240809	153800	55933400	25650	25650	25650	25650	0
221	20240809	153700	55933400	25650	25650	25650	25650	0
222	20240809	153600	55933400	25650	25650	25650	25650	0
223	20240809	153500	55933400	25650	25650	25650	25650	0
224	20240809	153400	55933400	25650	25650	25650	25650	0
225	20240809	153300	55933400	25650	25650	25650	25650	0
226	20240809	153200	55933400	25650	25650	25650	25650	0
227	20240809	153100	55933400	25650	25650	25650	25650	0
228	20240809	153000	55933400	25650	25650	25650	25650	73
229	20240809	152900	54060950	25550	25550	25550	25550	0
230	20240809	152800	54060950	25550	25550	25550	25550	0
231	20240809	152700	54060950	25550	25550	25550	25550	0
232	20240809	152600	54060950	25550	25550	25550	25550	0
233	20240809	152500	54060950	25550	25550	25550	25550	0
234	20240809	152400	54060950	25550	25550	25550	25550	0
235	20240809	152300	54060950	25550	25550	25550	25550	0
236	20240809	152200	54060950	25550	25550	25550	25550	0
237	20240809	152100	54060950	25550	25550	25550	25550	0
238	20240809	152000	54060950	25550	25550	25550	25550	0
239	20240809	151900	54060950	25550	25550	25550	25550	0
240	20240809	151800	54060950	25550	25600	25600	25550	16
241	20240809	151700	53651950	25650	25650	25650	25650	0
242	20240809	151600	53651950	25650	25650	25650	25650	16
243	20240809	151500	53241550	25650	25650	25650	25650	0
244	20240809	151400	53241550	25650	25650	25650	25650	32
245	20240809	151300	52420750	25650	25650	25650	25650	0
246	20240809	151200	52420750	25650	25650	25650	25650	0
247	20240809	151100	52420750	25650	25650	25650	25650	0
248	20240809	151000	52420750	25650	25650	25650	25650	7
249	20240809	150900	52241200	25650	25650	25650	25650	16
250	20240809	150800	51830800	25650	25650	25650	25650	0
251	20240809	150700	51830800	25650	25650	25650	25650	0
252	20240809	150600	51830800	25650	25650	25650	25650	0
253	20240809	150500	51830800	25650	25650	25650	25650	0
254	20240809	150400	51830800	25650	25650	25650	25650	0
255	20240809	150300	51830800	25650	25650	25650	25650	16
256	20240809	150200	51420400	25700	25700	25700	25700	0
257	20240809	150100	51420400	25700	25700	25700	25700	0
258	20240809	150000	51420400	25700	25700	25700	25700	0
259	20240809	145900	51420400	25700	25700	25700	25700	0
260	20240809	145800	51420400	25700	25700	25700	25700	19
261	20240809	145700	50932100	25650	25600	25650	25600	8
262	20240809	145600	50726950	25650	25650	25650	25650	0
263	20240809	145500	50726950	25650	25650	25650	25650	0
264	20240809	145400	50726950	25650	25650	25650	25650	3
265	20240809	145300	50650000	25650	25650	25650	25650	10
266	20240809	145200	50393500	25700	25700	25700	25700	0
267	20240809	145100	50393500	25700	25700	25700	25700	16
268	20240809	145000	49982300	25650	25650	25650	25650	0
269	20240809	144900	49982300	25650	25650	25650	25650	0
270	20240809	144800	49982300	25650	25650	25650	25650	0
271	20240809	144700	49982300	25650	25650	25650	25650	0
272	20240809	144600	49982300	25650	25650	25650	25650	3
273	20240809	144500	49905350	25650	25650	25650	25650	0
274	20240809	144400	49905350	25650	25650	25650	25650	0
275	20240809	144300	49905350	25650	25650	25650	25650	0
276	20240809	144200	49905350	25650	25650	25650	25650	5
277	20240809	144100	49777100	25650	25650	25650	25650	10
278	20240809	144000	49520600	25650	25650	25650	25650	0
279	20240809	143900	49520600	25650	25650	25650	25650	0
280	20240809	143800	49520600	25650	25650	25650	25650	0
281	20240809	143700	49520600	25650	25650	25650	25650	0
282	20240809	143600	49520600	25650	25650	25650	25650	0
283	20240809	143500	49520600	25650	25650	25650	25650	310
284	20240809	143400	41569100	25650	25650	25650	25650	0
285	20240809	143300	41569100	25650	25700	25700	25650	24
286	20240809	143200	40952750	25650	25650	25650	25650	0
287	20240809	143100	40952750	25650	25650	25650	25650	0
288	20240809	143000	40952750	25650	25650	25650	25650	0
289	20240809	142900	40952750	25650	25650	25650	25650	0
290	20240809	142800	40952750	25650	25650	25650	25650	0
291	20240809	142700	40952750	25650	25650	25650	25650	222
292	20240809	142600	35258450	25600	25600	25600	25600	0
293	20240809	142500	35258450	25600	25600	25600	25600	0
294	20240809	142400	35258450	25600	25600	25600	25600	2
295	20240809	142300	35207250	25650	25650	25650	25650	0
296	20240809	142200	35207250	25650	25650	25650	25650	0
297	20240809	142100	35207250	25650	25650	25650	25650	2
298	20240809	142000	35155950	25600	25600	25600	25600	5
299	20240809	141900	35027950	25650	25650	25650	25650	0
300	20240809	141800	35027950	25650	25650	25650	25650	0
301	20240809	141700	35027950	25650	25650	25650	25650	0
302	20240809	141600	35027950	25650	25650	25650	25650	0
303	20240809	141500	35027950	25650	25650	25650	25650	0
304	20240809	141400	35027950	25650	25650	25650	25650	0
305	20240809	141300	35027950	25650	25650	25650	25650	0
306	20240809	141200	35027950	25650	25650	25650	25650	0
307	20240809	141100	35027950	25650	25650	25650	25650	0
308	20240809	141000	35027950	25650	25650	25650	25650	0
309	20240809	140900	35027950	25650	25650	25650	25650	0
310	20240809	140800	35027950	25650	25650	25650	25650	0
311	20240809	140700	35027950	25650	25650	25650	25650	0
312	20240809	140600	35027950	25650	25650	25650	25650	0
313	20240809	140500	35027950	25650	25650	25650	25650	0
314	20240809	140400	35027950	25650	25650	25650	25650	0
315	20240809	140300	35027950	25650	25650	25650	25650	1
316	20240809	140200	35002300	25650	25650	25650	25650	0
317	20240809	140100	35002300	25650	25650	25650	25650	0
318	20240809	140000	35002300	25650	25650	25650	25650	0
319	20240809	135900	35002300	25650	25650	25650	25650	0
320	20240809	135800	35002300	25650	25650	25650	25650	0
321	20240809	135700	35002300	25650	25650	25650	25650	2
322	20240809	135600	34951000	25650	25650	25650	25650	0
323	20240809	135500	34951000	25650	25650	25650	25650	0
324	20240809	135400	34951000	25650	25650	25650	25650	0
325	20240809	135300	34951000	25650	25650	25650	25650	0
326	20240809	135200	34951000	25650	25650	25650	25650	0
327	20240809	135100	34951000	25650	25650	25650	25650	9
328	20240809	135000	34720150	25650	25650	25650	25650	0
329	20240809	134900	34720150	25650	25650	25650	25650	0
330	20240809	134800	34720150	25650	25650	25650	25650	0
331	20240809	134700	34720150	25650	25650	25650	25650	0
332	20240809	134600	34720150	25650	25650	25650	25650	0
333	20240809	134500	34720150	25650	25650	25650	25650	9
334	20240809	134400	34489300	25650	25650	25650	25650	0
335	20240809	134300	34489300	25650	25650	25650	25650	0
336	20240809	134200	34489300	25650	25650	25650	25650	0
337	20240809	134100	34489300	25650	25650	25650	25650	0
338	20240809	134000	34489300	25650	25650	25650	25650	0
339	20240809	133900	34489300	25650	25650	25650	25650	9
340	20240809	133800	34258450	25650	25650	25650	25650	0
341	20240809	133700	34258450	25650	25650	25650	25650	0
342	20240809	133600	34258450	25650	25650	25650	25650	0
343	20240809	133500	34258450	25650	25650	25650	25650	0
344	20240809	133400	34258450	25650	25650	25650	25650	0
345	20240809	133300	34258450	25650	25650	25650	25650	0
346	20240809	133200	34258450	25650	25650	25650	25650	10
347	20240809	133100	34001950	25650	25650	25650	25650	0
348	20240809	133000	34001950	25650	25650	25650	25650	0
349	20240809	132900	34001950	25650	25650	25650	25650	0
350	20240809	132800	34001950	25650	25650	25650	25650	0
351	20240809	132700	34001950	25650	25650	25650	25650	0
352	20240809	132600	34001950	25650	25650	25650	25650	9
353	20240809	132500	33771100	25650	25650	25650	25650	0
354	20240809	132400	33771100	25650	25650	25650	25650	0
355	20240809	132300	33771100	25650	25650	25650	25650	0
356	20240809	132200	33771100	25650	25650	25650	25650	0
357	20240809	132100	33771100	25650	25650	25650	25650	0
358	20240809	132000	33771100	25650	25650	25650	25650	9
359	20240809	131900	33540250	25650	25650	25650	25650	0
360	20240809	131800	33540250	25650	25650	25650	25650	0
361	20240809	131700	33540250	25650	25650	25650	25650	0
362	20240809	131600	33540250	25650	25650	25650	25650	0
363	20240809	131500	33540250	25650	25650	25650	25650	0
364	20240809	131400	33540250	25650	25650	25650	25650	10
365	20240809	131300	33283750	25650	25650	25650	25650	0
366	20240809	131200	33283750	25650	25650	25650	25650	0
367	20240809	131100	33283750	25650	25650	25650	25650	0
368	20240809	131000	33283750	25650	25650	25650	25650	0
369	20240809	130900	33283750	25650	25650	25650	25650	0
370	20240809	130800	33283750	25650	25650	25650	25650	0
371	20240809	130700	33283750	25650	25650	25650	25650	0
372	20240809	130600	33283750	25650	25650	25650	25650	0
373	20240809	130500	33283750	25650	25650	25650	25650	0
374	20240809	130400	33283750	25650	25650	25650	25650	0
375	20240809	130300	33283750	25650	25650	25650	25650	0
376	20240809	130200	33283750	25650	25650	25650	25650	0
377	20240809	130100	33283750	25650	25650	25650	25650	0
378	20240809	130000	33283750	25650	25650	25650	25650	0
379	20240809	125900	33283750	25650	25650	25650	25650	0
380	20240809	125800	33283750	25650	25650	25650	25650	20
381	20240809	125700	32770750	25600	25600	25600	25600	0
382	20240809	125600	32770750	25600	25600	25600	25600	9
383	20240809	125500	32540350	25600	25600	25600	25600	0
384	20240809	125400	32540350	25600	25600	25600	25600	0
385	20240809	125300	32540350	25600	25600	25600	25600	0
386	20240809	125200	32540350	25600	25600	25600	25600	0
387	20240809	125100	32540350	25600	25600	25600	25600	0
388	20240809	125000	32540350	25600	25600	25600	25600	9
389	20240809	124900	32309950	25600	25600	25600	25600	0
390	20240809	124800	32309950	25600	25600	25600	25600	0
391	20240809	124700	32309950	25600	25600	25600	25600	90
392	20240809	124600	30005950	25600	25600	25600	25600	0
393	20240809	124500	30005950	25600	25600	25600	25600	0
394	20240809	124400	30005950	25600	25600	25600	25600	9
395	20240809	124300	29775550	25600	25600	25600	25600	0
396	20240809	124200	29775550	25600	25600	25600	25600	0
397	20240809	124100	29775550	25600	25600	25600	25600	0
398	20240809	124000	29775550	25600	25600	25600	25600	0
399	20240809	123900	29775550	25600	25600	25600	25600	3
400	20240809	123800	29698750	25550	25550	25550	25550	0
401	20240809	123700	29698750	25550	25550	25550	25550	0
402	20240809	123600	29698750	25550	25550	25550	25550	0
403	20240809	123500	29698750	25550	25550	25550	25550	0
404	20240809	123400	29698750	25550	25550	25550	25550	0
405	20240809	123300	29698750	25550	25550	25550	25550	0
406	20240809	123200	29698750	25550	25550	25550	25550	9
407	20240809	123100	29468800	25550	25550	25550	25550	0
408	20240809	123000	29468800	25550	25550	25550	25550	0
409	20240809	122900	29468800	25550	25550	25550	25550	0
410	20240809	122800	29468800	25550	25550	25550	25550	0
411	20240809	122700	29468800	25550	25550	25550	25550	0
412	20240809	122600	29468800	25550	25550	25550	25550	10
413	20240809	122500	29213300	25550	25550	25550	25550	61
414	20240809	122400	27654750	25600	25600	25600	25600	2
415	20240809	122300	27603550	25600	25600	25600	25600	0
416	20240809	122200	27603550	25600	25600	25600	25600	0
417	20240809	122100	27603550	25600	25600	25600	25600	0
418	20240809	122000	27603550	25600	25600	25600	25600	9
419	20240809	121900	27373150	25600	25600	25600	25600	0
420	20240809	121800	27373150	25600	25600	25600	25600	0
421	20240809	121700	27373150	25600	25600	25600	25600	0
422	20240809	121600	27373150	25600	25600	25600	25600	0
423	20240809	121500	27373150	25600	25600	25600	25600	0
424	20240809	121400	27373150	25600	25600	25600	25600	9
425	20240809	121300	27142750	25550	25550	25550	25550	0
426	20240809	121200	27142750	25550	25550	25550	25550	0
427	20240809	121100	27142750	25550	25550	25550	25550	0
428	20240809	121000	27142750	25550	25550	25550	25550	2
429	20240809	120900	27091650	25600	25600	25600	25600	0
430	20240809	120800	27091650	25600	25600	25600	25600	10
431	20240809	120700	26835650	25600	25600	25600	25600	0
432	20240809	120600	26835650	25600	25600	25600	25600	0
433	20240809	120500	26835650	25600	25600	25600	25600	0
434	20240809	120400	26835650	25600	25600	25600	25600	0
435	20240809	120300	26835650	25600	25600	25600	25600	0
436	20240809	120200	26835650	25600	25600	25600	25600	9
437	20240809	120100	26605250	25600	25600	25600	25600	0
438	20240809	120000	26605250	25600	25600	25600	25600	0
439	20240809	115900	26605250	25600	25600	25600	25600	0
440	20240809	115800	26605250	25600	25600	25600	25600	0
441	20240809	115700	26605250	25600	25600	25600	25600	0
442	20240809	115600	26605250	25600	25600	25600	25600	9
443	20240809	115500	26374850	25600	25600	25600	25600	0
444	20240809	115400	26374850	25600	25600	25600	25600	0
445	20240809	115300	26374850	25600	25600	25600	25600	0
446	20240809	115200	26374850	25600	25600	25600	25600	0
447	20240809	115100	26374850	25600	25600	25600	25600	0
448	20240809	115000	26374850	25600	25600	25600	25600	0
449	20240809	114900	26374850	25600	25600	25600	25600	10
450	20240809	114800	26118850	25600	25600	25600	25600	0
451	20240809	114700	26118850	25600	25600	25600	25600	0
452	20240809	114600	26118850	25600	25600	25600	25600	0
453	20240809	114500	26118850	25600	25600	25600	25600	0
454	20240809	114400	26118850	25600	25600	25600	25600	0
455	20240809	114300	26118850	25600	25600	25600	25600	9
456	20240809	114200	25888450	25600	25600	25600	25600	0
457	20240809	114100	25888450	25600	25600	25600	25600	0
458	20240809	114000	25888450	25600	25600	25600	25600	0
459	20240809	113900	25888450	25600	25600	25600	25600	0
460	20240809	113800	25888450	25600	25600	25600	25600	0
461	20240809	113700	25888450	25600	25600	25600	25600	9
462	20240809	113600	25658050	25600	25600	25600	25600	0
463	20240809	113500	25658050	25600	25600	25600	25600	0
464	20240809	113400	25658050	25600	25600	25600	25600	0
465	20240809	113300	25658050	25600	25600	25600	25600	0
466	20240809	113200	25658050	25600	25600	25600	25600	0
467	20240809	113100	25658050	25600	25600	25600	25600	0
468	20240809	113000	25658050	25600	25600	25600	25600	0
469	20240809	112900	25658050	25600	25600	25600	25600	0
470	20240809	112800	25658050	25600	25600	25600	25600	0
471	20240809	112700	25658050	25600	25600	25600	25600	0
472	20240809	112600	25658050	25600	25600	25600	25600	1
473	20240809	112500	25632450	25500	25500	25500	25500	0
474	20240809	112400	25632450	25500	25500	25500	25500	0
475	20240809	112300	25632450	25500	25550	25550	25500	150
476	20240809	112200	21806000	25600	25600	25600	25600	0
477	20240809	112100	21806000	25600	25600	25600	25600	0
478	20240809	112000	21806000	25600	25600	25600	25600	0
479	20240809	111900	21806000	25600	25600	25600	25600	9
480	20240809	111800	21575600	25600	25600	25600	25600	0
481	20240809	111700	21575600	25600	25600	25600	25600	0
482	20240809	111600	21575600	25600	25600	25600	25600	0
483	20240809	111500	21575600	25600	25600	25600	25600	0
484	20240809	111400	21575600	25600	25600	25600	25600	0
485	20240809	111300	21575600	25600	25600	25600	25600	10
486	20240809	111200	21319600	25600	25600	25600	25600	0
487	20240809	111100	21319600	25600	25600	25600	25600	0
488	20240809	111000	21319600	25600	25600	25600	25600	0
489	20240809	110900	21319600	25600	25600	25600	25600	0
490	20240809	110800	21319600	25600	25600	25600	25600	0
491	20240809	110700	21319600	25600	25600	25600	25600	9
492	20240809	110600	21089200	25600	25600	25600	25600	0
493	20240809	110500	21089200	25600	25600	25600	25600	0
494	20240809	110400	21089200	25600	25600	25600	25600	0
495	20240809	110300	21089200	25600	25600	25600	25600	0
496	20240809	110200	21089200	25600	25600	25600	25600	0
497	20240809	110100	21089200	25600	25550	25600	25550	41
498	20240809	110000	20041200	25500	25500	25500	25500	0
499	20240809	105900	20041200	25500	25500	25500	25500	0
500	20240809	105800	20041200	25500	25500	25500	25500	0
501	20240809	105700	20041200	25500	25500	25500	25500	0
502	20240809	105600	20041200	25500	25500	25500	25500	0
503	20240809	105500	20041200	25500	25550	25550	25500	16
504	20240809	105400	19632700	25550	25550	25550	25550	10
505	20240809	105300	19377200	25550	25550	25550	25550	0
506	20240809	105200	19377200	25550	25550	25550	25550	0
507	20240809	105100	19377200	25550	25550	25550	25550	0
508	20240809	105000	19377200	25550	25550	25550	25550	45
509	20240809	104900	18227450	25600	25600	25600	25600	9
510	20240809	104800	17997050	25600	25600	25600	25600	0
511	20240809	104700	17997050	25600	25600	25600	25600	0
512	20240809	104600	17997050	25600	25600	25600	25600	0
513	20240809	104500	17997050	25600	25600	25600	25600	0
514	20240809	104400	17997050	25600	25600	25600	25600	0
515	20240809	104300	17997050	25600	25600	25600	25600	9
516	20240809	104200	17766650	25600	25600	25600	25600	0
517	20240809	104100	17766650	25600	25600	25600	25600	0
518	20240809	104000	17766650	25600	25600	25600	25600	0
519	20240809	103900	17766650	25600	25600	25600	25600	0
520	20240809	103800	17766650	25600	25600	25600	25600	0
521	20240809	103700	17766650	25600	25600	25600	25600	10
522	20240809	103600	17510650	25550	25550	25550	25550	55
523	20240809	103500	16105400	25500	25500	25500	25500	0
524	20240809	103400	16105400	25500	25500	25500	25500	0
525	20240809	103300	16105400	25500	25500	25500	25500	2
526	20240809	103200	16054400	25550	25550	25550	25550	0
527	20240809	103100	16054400	25550	25550	25550	25550	9
528	20240809	103000	15824450	25450	25450	25450	25450	0
529	20240809	102900	15824450	25450	25450	25450	25450	0
530	20240809	102800	15824450	25450	25450	25450	25450	0
531	20240809	102700	15824450	25450	25450	25450	25450	0
532	20240809	102600	15824450	25450	25450	25450	25450	0
533	20240809	102500	15824450	25450	25450	25450	25450	0
534	20240809	102400	15824450	25450	25550	25550	25450	250
535	20240809	102300	9458450	25600	25600	25600	25600	0
536	20240809	102200	9458450	25600	25600	25600	25600	1
537	20240809	102100	9432850	25550	25550	25550	25550	0
538	20240809	102000	9432850	25550	25550	25550	25550	0
539	20240809	101900	9432850	25550	25550	25550	25550	9
540	20240809	101800	9202900	25550	25550	25550	25550	0
541	20240809	101700	9202900	25550	25550	25550	25550	0
542	20240809	101600	9202900	25550	25550	25550	25550	0
543	20240809	101500	9202900	25550	25550	25550	25550	0
544	20240809	101400	9202900	25550	25550	25550	25550	0
545	20240809	101300	9202900	25550	25550	25550	25550	9
546	20240809	101200	8972950	25450	25450	25450	25450	0
547	20240809	101100	8972950	25450	25450	25450	25450	0
548	20240809	101000	8972950	25450	25450	25450	25450	0
549	20240809	100900	8972950	25450	25450	25450	25450	0
550	20240809	100800	8972950	25450	25450	25450	25450	0
551	20240809	100700	8972950	25450	25450	25450	25450	0
552	20240809	100600	8972950	25450	25450	25450	25450	0
553	20240809	100500	8972950	25450	25450	25450	25450	0
554	20240809	100400	8972950	25450	25450	25450	25450	0
555	20240809	100300	8972950	25450	25450	25450	25450	0
556	20240809	100200	8972950	25450	25450	25450	25450	0
557	20240809	100100	8972950	25450	25450	25450	25450	0
558	20240809	100000	8972950	25450	25450	25450	25450	0
559	20240809	095900	8972950	25450	25500	25500	25450	200
560	20240809	095800	3882100	25550	25550	25550	25550	0
561	20240809	095700	3882100	25550	25550	25550	25550	0
562	20240809	095600	3882100	25550	25550	25550	25550	0
563	20240809	095500	3882100	25550	25550	25550	25550	0
564	20240809	095400	3882100	25550	25550	25550	25550	0
565	20240809	095300	3882100	25550	25550	25550	25550	0
566	20240809	095200	3882100	25550	25550	25550	25550	0
567	20240809	095100	3882100	25550	25550	25550	25550	0
568	20240809	095000	3882100	25550	25550	25550	25550	0
569	20240809	094900	3882100	25550	25550	25550	25550	0
570	20240809	094800	3882100	25550	25550	25550	25550	1
571	20240809	094700	3856550	25550	25550	25550	25550	0
572	20240809	094600	3856550	25550	25550	25550	25550	0
573	20240809	094500	3856550	25550	25550	25550	25550	0
574	20240809	094400	3856550	25550	25550	25550	25550	0
575	20240809	094300	3856550	25550	25550	25550	25550	1
576	20240809	094200	3831000	25550	25550	25550	25550	3
577	20240809	094100	3754350	25550	25550	25550	25550	0
578	20240809	094000	3754350	25550	25550	25550	25550	8
579	20240809	093900	3549950	25600	25600	25600	25600	0
580	20240809	093800	3549950	25600	25600	25600	25600	0
581	20240809	093700	3549950	25600	25600	25600	25600	0
582	20240809	093600	3549950	25600	25600	25600	25600	5
583	20240809	093500	3421950	25600	25600	25600	25600	0
584	20240809	093400	3421950	25600	25600	25600	25600	0
585	20240809	093300	3421950	25600	25600	25600	25600	0
586	20240809	093200	3421950	25600	25600	25600	25600	3
587	20240809	093100	3345150	25600	25600	25600	25600	0
588	20240809	093000	3345150	25600	25600	25600	25600	9
589	20240809	092900	3114750	25600	25600	25600	25600	0
590	20240809	092800	3114750	25600	25600	25600	25600	0
591	20240809	092700	3114750	25600	25600	25600	25600	0
592	20240809	092600	3114750	25600	25600	25600	25600	0
593	20240809	092500	3114750	25600	25600	25600	25600	0
594	20240809	092400	3114750	25600	25600	25600	25600	8
595	20240809	092300	2909950	25600	25600	25600	25600	0
596	20240809	092200	2909950	25600	25600	25600	25600	0
597	20240809	092100	2909950	25600	25600	25600	25600	1
598	20240809	092000	2884350	25600	25600	25600	25600	0
599	20240809	091900	2884350	25600	25600	25600	25600	0
600	20240809	091800	2884350	25600	25600	25600	25600	10
601	20240809	091700	2628350	25550	25550	25550	25550	0
602	20240809	091600	2628350	25550	25550	25550	25550	0
603	20240809	091500	2628350	25550	25550	25550	25550	0
604	20240809	091400	2628350	25550	25550	25550	25550	10
605	20240809	091300	2372850	25600	25600	25600	25600	0
606	20240809	091200	2372850	25600	25600	25600	25600	0
607	20240809	091100	2372850	25600	25600	25600	25600	1
608	20240809	091000	2347250	25500	25500	25500	25500	3
609	20240809	090900	2270750	25600	25600	25600	25600	0
610	20240809	090800	2270750	25600	25600	25600	25600	0
611	20240809	090700	2270750	25600	25600	25600	25600	0
612	20240809	090600	2270750	25600	25500	25600	25500	23
613	20240809	090500	1684150	25500	25600	25600	25500	47
614	20240809	090400	484950	25500	25500	25500	25500	0
615	20240809	090300	484950	25500	25650	25650	25500	10
616	20240809	090200	229800	25500	25500	25500	25500	0
617	20240809	090100	229800	25500	25500	25500	25500	0
618	20240809	090000	229800	25500	25650	25650	25500	9