KissMeData/217950/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	201300	19352400	25650	25650	25650	25650	1
3	20230724	201200	19352400	25650	25650	25650	25650	0
4	20230724	201100	19352400	25650	25650	25650	25650	0
5	20230724	201000	19352400	25650	25650	25650	25650	0
6	20230724	200900	19352400	25650	25650	25650	25650	0
7	20230724	200800	19352400	25650	25650	25650	25650	0
8	20230724	200700	19352400	25650	25650	25650	25650	0
9	20230724	200600	19352400	25650	25650	25650	25650	0
10	20230724	200500	19352400	25650	25650	25650	25650	0
11	20230724	200400	19352400	25650	25650	25650	25650	0
12	20230724	200300	19352400	25650	25650	25650	25650	0
13	20230724	200200	19352400	25650	25650	25650	25650	0
14	20230724	200100	19352400	25650	25650	25650	25650	0
15	20230724	200000	19352400	25650	25650	25650	25650	0
16	20230724	195900	19352400	25650	25650	25650	25650	0
17	20230724	195800	19352400	25650	25650	25650	25650	0
18	20230724	195700	19352400	25650	25650	25650	25650	0
19	20230724	195600	19352400	25650	25650	25650	25650	0
20	20230724	195500	19352400	25650	25650	25650	25650	0
21	20230724	195400	19352400	25650	25650	25650	25650	0
22	20230724	195300	19352400	25650	25650	25650	25650	0
23	20230724	195200	19352400	25650	25650	25650	25650	0
24	20230724	195100	19352400	25650	25650	25650	25650	0
25	20230724	195000	19352400	25650	25650	25650	25650	0
26	20230724	194900	19352400	25650	25650	25650	25650	0
27	20230724	194800	19352400	25650	25650	25650	25650	0
28	20230724	194700	19352400	25650	25650	25650	25650	0
29	20230724	194600	19352400	25650	25650	25650	25650	0
30	20230724	194500	19352400	25650	25650	25650	25650	0
31	20230724	194400	19352400	25650	25650	25650	25650	0
32	20230724	194300	19352400	25650	25650	25650	25650	1
33	20230724	194200	19352400	25650	25650	25650	25650	0
34	20230724	194100	19352400	25650	25650	25650	25650	0
35	20230724	194000	19352400	25650	25650	25650	25650	0
36	20230724	193900	19352400	25650	25650	25650	25650	0
37	20230724	193800	19352400	25650	25650	25650	25650	0
38	20230724	193700	19352400	25650	25650	25650	25650	0
39	20230724	193600	19352400	25650	25650	25650	25650	0
40	20230724	193500	19352400	25650	25650	25650	25650	0
41	20230724	193400	19352400	25650	25650	25650	25650	0
42	20230724	193300	19352400	25650	25650	25650	25650	0
43	20230724	193200	19352400	25650	25650	25650	25650	0
44	20230724	193100	19352400	25650	25650	25650	25650	0
45	20230724	193000	19352400	25650	25650	25650	25650	0
46	20230724	192900	19352400	25650	25650	25650	25650	0
47	20230724	192800	19352400	25650	25650	25650	25650	0
48	20230724	192700	19352400	25650	25650	25650	25650	0
49	20230724	192600	19352400	25650	25650	25650	25650	0
50	20230724	192500	19352400	25650	25650	25650	25650	0
51	20230724	192400	19352400	25650	25650	25650	25650	0
52	20230724	192300	19352400	25650	25650	25650	25650	0
53	20230724	192200	19352400	25650	25650	25650	25650	0
54	20230724	192100	19352400	25650	25650	25650	25650	0
55	20230724	192000	19352400	25650	25650	25650	25650	0
56	20230724	191900	19352400	25650	25650	25650	25650	0
57	20230724	191800	19352400	25650	25650	25650	25650	0
58	20230724	191700	19352400	25650	25650	25650	25650	0
59	20230724	191600	19352400	25650	25650	25650	25650	0
60	20230724	191500	19352400	25650	25650	25650	25650	0
61	20230724	191400	19352400	25650	25650	25650	25650	0
62	20230724	191300	19352400	25650	25650	25650	25650	1
63	20230724	191200	19352400	25650	25650	25650	25650	0
64	20230724	191100	19352400	25650	25650	25650	25650	0
65	20230724	191000	19352400	25650	25650	25650	25650	0
66	20230724	190900	19352400	25650	25650	25650	25650	0
67	20230724	190800	19352400	25650	25650	25650	25650	0
68	20230724	190700	19352400	25650	25650	25650	25650	0
69	20230724	190600	19352400	25650	25650	25650	25650	0
70	20230724	190500	19352400	25650	25650	25650	25650	0
71	20230724	190400	19352400	25650	25650	25650	25650	0
72	20230724	190300	19352400	25650	25650	25650	25650	0
73	20230724	190200	19352400	25650	25650	25650	25650	0
74	20230724	190100	19352400	25650	25650	25650	25650	0
75	20230724	190000	19352400	25650	25650	25650	25650	0
76	20230724	185900	19352400	25650	25650	25650	25650	0
77	20230724	185800	19352400	25650	25650	25650	25650	0
78	20230724	185700	19352400	25650	25650	25650	25650	0
79	20230724	185600	19352400	25650	25650	25650	25650	0
80	20230724	185500	19352400	25650	25650	25650	25650	0
81	20230724	185400	19352400	25650	25650	25650	25650	0
82	20230724	185300	19352400	25650	25650	25650	25650	0
83	20230724	185200	19352400	25650	25650	25650	25650	0
84	20230724	185100	19352400	25650	25650	25650	25650	0
85	20230724	185000	19352400	25650	25650	25650	25650	0
86	20230724	184900	19352400	25650	25650	25650	25650	0
87	20230724	184800	19352400	25650	25650	25650	25650	0
88	20230724	184700	19352400	25650	25650	25650	25650	0
89	20230724	184600	19352400	25650	25650	25650	25650	0
90	20230724	184500	19352400	25650	25650	25650	25650	0
91	20230724	184400	19352400	25650	25650	25650	25650	0
92	20230724	184300	19352400	25650	25650	25650	25650	1
93	20230724	184200	19352400	25650	25650	25650	25650	0
94	20230724	184100	19352400	25650	25650	25650	25650	0
95	20230724	184000	19352400	25650	25650	25650	25650	0
96	20230724	183900	19352400	25650	25650	25650	25650	0
97	20230724	183800	19352400	25650	25650	25650	25650	0
98	20230724	183700	19352400	25650	25650	25650	25650	0
99	20230724	183600	19352400	25650	25650	25650	25650	0
100	20230724	183500	19352400	25650	25650	25650	25650	0
101	20230724	183400	19352400	25650	25650	25650	25650	0
102	20230724	183300	19352400	25650	25650	25650	25650	0
103	20230724	183200	19352400	25650	25650	25650	25650	0
104	20230724	183100	19352400	25650	25650	25650	25650	0
105	20230724	183000	19352400	25650	25650	25650	25650	0
106	20230724	182900	19352400	25650	25650	25650	25650	0
107	20230724	182800	19352400	25650	25650	25650	25650	0
108	20230724	182700	19352400	25650	25650	25650	25650	0
109	20230724	182600	19352400	25650	25650	25650	25650	0
110	20230724	182500	19352400	25650	25650	25650	25650	0
111	20230724	182400	19352400	25650	25650	25650	25650	0
112	20230724	182300	19352400	25650	25650	25650	25650	0
113	20230724	182200	19352400	25650	25650	25650	25650	0
114	20230724	182100	19352400	25650	25650	25650	25650	0
115	20230724	182000	19352400	25650	25650	25650	25650	0
116	20230724	181900	19352400	25650	25650	25650	25650	0
117	20230724	181800	19352400	25650	25650	25650	25650	0
118	20230724	181700	19352400	25650	25650	25650	25650	0
119	20230724	181600	19352400	25650	25650	25650	25650	0
120	20230724	181500	19352400	25650	25650	25650	25650	0
121	20230724	181400	19352400	25650	25650	25650	25650	0
122	20230724	181300	19352400	25650	25650	25650	25650	1
123	20230724	181200	19352400	25650	25650	25650	25650	0
124	20230724	181100	19352400	25650	25650	25650	25650	0
125	20230724	181000	19352400	25650	25650	25650	25650	0
126	20230724	180900	19352400	25650	25650	25650	25650	0
127	20230724	180800	19352400	25650	25650	25650	25650	0
128	20230724	180700	19352400	25650	25650	25650	25650	0
129	20230724	180600	19352400	25650	25650	25650	25650	0
130	20230724	180500	19352400	25650	25650	25650	25650	0
131	20230724	180400	19352400	25650	25650	25650	25650	0
132	20230724	180300	19352400	25650	25650	25650	25650	0
133	20230724	180200	19352400	25650	25650	25650	25650	0
134	20230724	180100	19352400	25650	25650	25650	25650	0
135	20230724	180000	19352400	25650	25650	25650	25650	0
136	20230724	175900	19352400	25650	25650	25650	25650	0
137	20230724	175800	19352400	25650	25650	25650	25650	0
138	20230724	175700	19352400	25650	25650	25650	25650	0
139	20230724	175600	19352400	25650	25650	25650	25650	0
140	20230724	175500	19352400	25650	25650	25650	25650	0
141	20230724	175400	19352400	25650	25650	25650	25650	0
142	20230724	175300	19352400	25650	25650	25650	25650	0
143	20230724	175200	19352400	25650	25650	25650	25650	0
144	20230724	175100	19352400	25650	25650	25650	25650	0
145	20230724	175000	19352400	25650	25650	25650	25650	0
146	20230724	174900	19352400	25650	25650	25650	25650	0
147	20230724	174800	19352400	25650	25650	25650	25650	0
148	20230724	174700	19352400	25650	25650	25650	25650	0
149	20230724	174600	19352400	25650	25650	25650	25650	0
150	20230724	174500	19352400	25650	25650	25650	25650	0
151	20230724	174400	19352400	25650	25650	25650	25650	0
152	20230724	174300	19352400	25650	25650	25650	25650	1
153	20230724	174200	19352400	25650	25650	25650	25650	0
154	20230724	174100	19352400	25650	25650	25650	25650	0
155	20230724	174000	19352400	25650	25650	25650	25650	0
156	20230724	173900	19352400	25650	25650	25650	25650	0
157	20230724	173800	19352400	25650	25650	25650	25650	0
158	20230724	173700	19352400	25650	25650	25650	25650	0
159	20230724	173600	19352400	25650	25650	25650	25650	0
160	20230724	173500	19352400	25650	25650	25650	25650	0
161	20230724	173400	19352400	25650	25650	25650	25650	0
162	20230724	173300	19352400	25650	25650	25650	25650	0
163	20230724	173200	19352400	25650	25650	25650	25650	0
164	20230724	173100	19352400	25650	25650	25650	25650	0
165	20230724	173000	19352400	25650	25650	25650	25650	0
166	20230724	172900	19352400	25650	25650	25650	25650	0
167	20230724	172800	19352400	25650	25650	25650	25650	0
168	20230724	172700	19352400	25650	25650	25650	25650	0
169	20230724	172600	19352400	25650	25650	25650	25650	0
170	20230724	172500	19352400	25650	25650	25650	25650	0
171	20230724	172400	19352400	25650	25650	25650	25650	0
172	20230724	172300	19352400	25650	25650	25650	25650	0
173	20230724	172200	19352400	25650	25650	25650	25650	0
174	20230724	172100	19352400	25650	25650	25650	25650	0
175	20230724	172000	19352400	25650	25650	25650	25650	0
176	20230724	171900	19352400	25650	25650	25650	25650	0
177	20230724	171800	19352400	25650	25650	25650	25650	0
178	20230724	171700	19352400	25650	25650	25650	25650	0
179	20230724	171600	19352400	25650	25650	25650	25650	0
180	20230724	171500	19352400	25650	25650	25650	25650	0
181	20230724	171400	19352400	25650	25650	25650	25650	0
182	20230724	171300	19352400	25650	25650	25650	25650	1
183	20230724	171200	19352400	25650	25650	25650	25650	0
184	20230724	171100	19352400	25650	25650	25650	25650	0
185	20230724	171000	19352400	25650	25650	25650	25650	0
186	20230724	170900	19352400	25650	25650	25650	25650	0
187	20230724	170800	19352400	25650	25650	25650	25650	0
188	20230724	170700	19352400	25650	25650	25650	25650	0
189	20230724	170600	19352400	25650	25650	25650	25650	0
190	20230724	170500	19352400	25650	25650	25650	25650	0
191	20230724	170400	19352400	25650	25650	25650	25650	0
192	20230724	170300	19352400	25650	25650	25650	25650	0
193	20230724	170200	19352400	25650	25650	25650	25650	0
194	20230724	170100	19352400	25650	25650	25650	25650	0
195	20230724	170000	19352400	25650	25650	25650	25650	0
196	20230724	165900	19352400	25650	25650	25650	25650	0
197	20230724	165800	19352400	25650	25650	25650	25650	0
198	20230724	165700	19352400	25650	25650	25650	25650	0
199	20230724	165600	19352400	25650	25650	25650	25650	0
200	20230724	165500	19352400	25650	25650	25650	25650	0
201	20230724	165400	19352400	25650	25650	25650	25650	0
202	20230724	165300	19352400	25650	25650	25650	25650	0
203	20230724	165200	19352400	25650	25650	25650	25650	0
204	20230724	165100	19352400	25650	25650	25650	25650	0
205	20230724	165000	19352400	25650	25650	25650	25650	0
206	20230724	164900	19352400	25650	25650	25650	25650	0
207	20230724	164800	19352400	25650	25650	25650	25650	0
208	20230724	164700	19352400	25650	25650	25650	25650	0
209	20230724	164600	19352400	25650	25650	25650	25650	0
210	20230724	164500	19352400	25650	25650	25650	25650	0
211	20230724	164400	19352400	25650	25650	25650	25650	0
212	20230724	164300	19352400	25650	25650	25650	25650	1
213	20230724	164200	19352400	25650	25650	25650	25650	0
214	20230724	164100	19352400	25650	25650	25650	25650	0
215	20230724	164000	19352400	25650	25650	25650	25650	0
216	20230724	163900	19352400	25650	25650	25650	25650	0
217	20230724	163800	19352400	25650	25650	25650	25650	0
218	20230724	163700	19352400	25650	25650	25650	25650	0
219	20230724	163600	19352400	25650	25650	25650	25650	0
220	20230724	163500	19352400	25650	25650	25650	25650	0
221	20230724	163400	19352400	25650	25650	25650	25650	0
222	20230724	163300	19352400	25650	25650	25650	25650	0
223	20230724	163200	19352400	25650	25650	25650	25650	0
224	20230724	163100	19352400	25650	25650	25650	25650	0
225	20230724	163000	19352400	25650	25650	25650	25650	0
226	20230724	162900	19352400	25650	25650	25650	25650	0
227	20230724	162800	19352400	25650	25650	25650	25650	0
228	20230724	162700	19352400	25650	25650	25650	25650	0
229	20230724	162600	19352400	25650	25650	25650	25650	0
230	20230724	162500	19352400	25650	25650	25650	25650	0
231	20230724	162400	19352400	25650	25650	25650	25650	0
232	20230724	162300	19352400	25650	25650	25650	25650	0
233	20230724	162200	19352400	25650	25650	25650	25650	0
234	20230724	162100	19352400	25650	25650	25650	25650	0
235	20230724	162000	19352400	25650	25650	25650	25650	0
236	20230724	161900	19352400	25650	25650	25650	25650	0
237	20230724	161800	19352400	25650	25650	25650	25650	0
238	20230724	161700	19352400	25650	25650	25650	25650	0
239	20230724	161600	19352400	25650	25650	25650	25650	0
240	20230724	161500	19352400	25650	25650	25650	25650	0
241	20230724	161400	19352400	25650	25650	25650	25650	0
242	20230724	161300	19352400	25650	25650	25650	25650	1
243	20230724	161200	19352400	25650	25650	25650	25650	0
244	20230724	161100	19352400	25650	25650	25650	25650	0
245	20230724	161000	19352400	25650	25650	25650	25650	0
246	20230724	160900	19352400	25650	25650	25650	25650	0
247	20230724	160800	19352400	25650	25650	25650	25650	0
248	20230724	160700	19352400	25650	25650	25650	25650	0
249	20230724	160600	19352400	25650	25650	25650	25650	0
250	20230724	160500	19352400	25650	25650	25650	25650	0
251	20230724	160400	19352400	25650	25650	25650	25650	0
252	20230724	160300	19352400	25650	25650	25650	25650	0
253	20230724	160200	19352400	25650	25650	25650	25650	0
254	20230724	160100	19352400	25650	25650	25650	25650	0
255	20230724	160000	19352400	25650	25650	25650	25650	0
256	20230724	155900	19352400	25650	25650	25650	25650	0
257	20230724	155800	19352400	25650	25650	25650	25650	0
258	20230724	155700	19352400	25650	25650	25650	25650	0
259	20230724	155600	19352400	25650	25650	25650	25650	0
260	20230724	155500	19352400	25650	25650	25650	25650	0
261	20230724	155400	19352400	25650	25650	25650	25650	0
262	20230724	155300	19352400	25650	25650	25650	25650	0
263	20230724	155200	19352400	25650	25650	25650	25650	0
264	20230724	155100	19352400	25650	25650	25650	25650	0
265	20230724	155000	19352400	25650	25650	25650	25650	0
266	20230724	154900	19352400	25650	25650	25650	25650	0
267	20230724	154800	19352400	25650	25650	25650	25650	0
268	20230724	154700	19352400	25650	25650	25650	25650	0
269	20230724	154600	19352400	25650	25650	25650	25650	0
270	20230724	154500	19352400	25650	25650	25650	25650	0
271	20230724	154400	19352400	25650	25650	25650	25650	0
272	20230724	154300	19352400	25650	25650	25650	25650	1
273	20230724	154200	19352400	25650	25650	25650	25650	0
274	20230724	154100	19352400	25650	25650	25650	25650	0
275	20230724	154000	19352400	25650	25650	25650	25650	0
276	20230724	153900	19352400	25650	25650	25650	25650	0
277	20230724	153800	19352400	25650	25650	25650	25650	0
278	20230724	153700	19352400	25650	25650	25650	25650	0
279	20230724	153600	19352400	25650	25650	25650	25650	0
280	20230724	153500	19352400	25650	25650	25650	25650	0
281	20230724	153400	19352400	25650	25650	25650	25650	0
282	20230724	153300	19352400	25650	25650	25650	25650	0
283	20230724	153200	19352400	25650	25650	25650	25650	0
284	20230724	153100	19352400	25650	25650	25650	25650	0
285	20230724	153000	19352400	25650	25650	25650	25650	1
286	20230724	152900	19326750	24900	24900	24900	24900	0
287	20230724	152800	19326750	24900	24900	24900	24900	0
288	20230724	152700	19326750	24900	24900	24900	24900	0
289	20230724	152600	19326750	24900	24900	24900	24900	0
290	20230724	152500	19326750	24900	24900	24900	24900	0
291	20230724	152400	19326750	24900	24900	24900	24900	0
292	20230724	152300	19326750	24900	24900	24900	24900	0
293	20230724	152200	19326750	24900	24900	24900	24900	0
294	20230724	152100	19326750	24900	24900	24900	24900	0
295	20230724	152000	19326750	24900	24900	24900	24900	0
296	20230724	151900	19326750	24900	24900	24900	24900	0
297	20230724	151800	19326750	24900	24900	24900	24900	0
298	20230724	151700	19326750	24900	24900	24900	24900	0
299	20230724	151600	19326750	24900	24900	24900	24900	0
300	20230724	151500	19326750	24900	24900	24900	24900	0
301	20230724	151400	19326750	24900	24900	24900	24900	0
302	20230724	151300	19326750	24900	24900	24900	24900	0
303	20230724	151200	19326750	24900	24900	24900	24900	0
304	20230724	151100	19326750	24900	24900	24900	24900	0
305	20230724	151000	19326750	24900	24900	24900	24900	0
306	20230724	150900	19326750	24900	24900	24900	24900	325
307	20230724	150800	11234250	25700	25700	25700	25700	0
308	20230724	150700	11234250	25700	25700	25700	25700	0
309	20230724	150600	11234250	25700	25700	25700	25700	0
310	20230724	150500	11234250	25700	25700	25700	25700	0
311	20230724	150400	11234250	25700	25700	25700	25700	0
312	20230724	150300	11234250	25700	25700	25700	25700	0
313	20230724	150200	11234250	25700	25700	25700	25700	0
314	20230724	150100	11234250	25700	25700	25700	25700	0
315	20230724	150000	11234250	25700	25700	25700	25700	0
316	20230724	145900	11234250	25700	25700	25700	25700	0
317	20230724	145800	11234250	25700	25700	25700	25700	0
318	20230724	145700	11234250	25700	25700	25700	25700	0
319	20230724	145600	11234250	25700	25700	25700	25700	0
320	20230724	145500	11234250	25700	25700	25700	25700	0
321	20230724	145400	11234250	25700	25700	25700	25700	0
322	20230724	145300	11234250	25700	25700	25700	25700	0
323	20230724	145200	11234250	25700	25700	25700	25700	0
324	20230724	145100	11234250	25700	25700	25700	25700	0
325	20230724	145000	11234250	25700	25700	25700	25700	0
326	20230724	144900	11234250	25700	25700	25700	25700	0
327	20230724	144800	11234250	25700	25700	25700	25700	0
328	20230724	144700	11234250	25700	25700	25700	25700	0
329	20230724	144600	11234250	25700	25700	25700	25700	0
330	20230724	144500	11234250	25700	25700	25700	25700	0
331	20230724	144400	11234250	25700	25700	25700	25700	0
332	20230724	144300	11234250	25700	25700	25700	25700	0
333	20230724	144200	11234250	25700	25700	25700	25700	0
334	20230724	144100	11234250	25700	25700	25700	25700	0
335	20230724	144000	11234250	25700	25700	25700	25700	0
336	20230724	143900	11234250	25700	25700	25700	25700	0
337	20230724	143800	11234250	25700	25700	25700	25700	0
338	20230724	143700	11234250	25700	25700	25700	25700	0
339	20230724	143600	11234250	25700	25700	25700	25700	0
340	20230724	143500	11234250	25700	25700	25700	25700	0
341	20230724	143400	11234250	25700	25700	25700	25700	0
342	20230724	143300	11234250	25700	25700	25700	25700	0
343	20230724	143200	11234250	25700	25700	25700	25700	0
344	20230724	143100	11234250	25700	25700	25700	25700	0
345	20230724	143000	11234250	25700	25700	25700	25700	0
346	20230724	142900	11234250	25700	25700	25700	25700	0
347	20230724	142800	11234250	25700	25700	25700	25700	0
348	20230724	142700	11234250	25700	25700	25700	25700	0
349	20230724	142600	11234250	25700	25700	25700	25700	0
350	20230724	142500	11234250	25700	25700	25700	25700	0
351	20230724	142400	11234250	25700	25700	25700	25700	0
352	20230724	142300	11234250	25700	25700	25700	25700	0
353	20230724	142200	11234250	25700	25700	25700	25700	0
354	20230724	142100	11234250	25700	25700	25700	25700	0
355	20230724	142000	11234250	25700	25700	25700	25700	0
356	20230724	141900	11234250	25700	25700	25700	25700	0
357	20230724	141800	11234250	25700	25700	25700	25700	1
358	20230724	141700	11208550	25700	25700	25700	25700	0
359	20230724	141600	11208550	25700	25700	25700	25700	0
360	20230724	141500	11208550	25700	25700	25700	25700	0
361	20230724	141400	11208550	25700	25700	25700	25700	0
362	20230724	141300	11208550	25700	25700	25700	25700	0
363	20230724	141200	11208550	25700	25700	25700	25700	0
364	20230724	141100	11208550	25700	25700	25700	25700	0
365	20230724	141000	11208550	25700	25700	25700	25700	0
366	20230724	140900	11208550	25700	25700	25700	25700	0
367	20230724	140800	11208550	25700	25700	25700	25700	0
368	20230724	140700	11208550	25700	25700	25700	25700	0
369	20230724	140600	11208550	25700	25700	25700	25700	0
370	20230724	140500	11208550	25700	25700	25700	25700	0
371	20230724	140400	11208550	25700	25700	25700	25700	0
372	20230724	140300	11208550	25700	25700	25700	25700	0
373	20230724	140200	11208550	25700	25700	25700	25700	0
374	20230724	140100	11208550	25700	25700	25700	25700	0
375	20230724	140000	11208550	25700	25700	25700	25700	0
376	20230724	135900	11208550	25700	25700	25700	25700	0
377	20230724	135800	11208550	25700	25700	25700	25700	0
378	20230724	135700	11208550	25700	25700	25700	25700	2
379	20230724	135600	11157150	25750	25750	25750	25750	0
380	20230724	135500	11157150	25750	25750	25750	25750	0
381	20230724	135400	11157150	25750	25750	25750	25750	0
382	20230724	135300	11157150	25750	25750	25750	25750	0
383	20230724	135200	11157150	25750	25750	25750	25750	0
384	20230724	135100	11157150	25750	25750	25750	25750	0
385	20230724	135000	11157150	25750	25750	25750	25750	0
386	20230724	134900	11157150	25750	25750	25750	25750	0
387	20230724	134800	11157150	25750	25750	25750	25750	0
388	20230724	134700	11157150	25750	25750	25750	25750	0
389	20230724	134600	11157150	25750	25750	25750	25750	0
390	20230724	134500	11157150	25750	25750	25750	25750	0
391	20230724	134400	11157150	25750	25750	25750	25750	0
392	20230724	134300	11157150	25750	25750	25750	25750	0
393	20230724	134200	11157150	25750	25750	25750	25750	0
394	20230724	134100	11157150	25750	25750	25750	25750	0
395	20230724	134000	11157150	25750	25750	25750	25750	0
396	20230724	133900	11157150	25750	25750	25750	25750	0
397	20230724	133800	11157150	25750	25750	25750	25750	0
398	20230724	133700	11157150	25750	25750	25750	25750	0
399	20230724	133600	11157150	25750	25750	25750	25750	0
400	20230724	133500	11157150	25750	25750	25750	25750	0
401	20230724	133400	11157150	25750	25750	25750	25750	0
402	20230724	133300	11157150	25750	25750	25750	25750	0
403	20230724	133200	11157150	25750	25750	25750	25750	0
404	20230724	133100	11157150	25750	25750	25750	25750	0
405	20230724	133000	11157150	25750	25750	25750	25750	0
406	20230724	132900	11157150	25750	25750	25750	25750	0
407	20230724	132800	11157150	25750	25750	25750	25750	0
408	20230724	132700	11157150	25750	25750	25750	25750	0
409	20230724	132600	11157150	25750	25750	25750	25750	0
410	20230724	132500	11157150	25750	25750	25750	25750	0
411	20230724	132400	11157150	25750	25750	25750	25750	0
412	20230724	132300	11157150	25750	25750	25750	25750	0
413	20230724	132200	11157150	25750	25700	25750	25700	10
414	20230724	132100	10900000	24950	24950	24950	24950	0
415	20230724	132000	10900000	24950	24950	24950	24950	0
416	20230724	131900	10900000	24950	24950	24950	24950	0
417	20230724	131800	10900000	24950	24950	24950	24950	0
418	20230724	131700	10900000	24950	24950	24950	24950	0
419	20230724	131600	10900000	24950	24950	24950	24950	0
420	20230724	131500	10900000	24950	24950	24950	24950	0
421	20230724	131400	10900000	24950	24950	24950	24950	0
422	20230724	131300	10900000	24950	24950	24950	24950	0
423	20230724	131200	10900000	24950	24950	24950	24950	0
424	20230724	131100	10900000	24950	24950	24950	24950	0
425	20230724	131000	10900000	24950	24950	24950	24950	0
426	20230724	130900	10900000	24950	24950	24950	24950	0
427	20230724	130800	10900000	24950	24950	24950	24950	0
428	20230724	130700	10900000	24950	24950	24950	24950	0
429	20230724	130600	10900000	24950	24950	24950	24950	0
430	20230724	130500	10900000	24950	24950	24950	24950	0
431	20230724	130400	10900000	24950	24950	24950	24950	0
432	20230724	130300	10900000	24950	24950	24950	24950	0
433	20230724	130200	10900000	24950	24950	24950	24950	0
434	20230724	130100	10900000	24950	24950	24950	24950	0
435	20230724	130000	10900000	24950	24950	24950	24950	0
436	20230724	125900	10900000	24950	24950	24950	24950	0
437	20230724	125800	10900000	24950	24950	24950	24950	0
438	20230724	125700	10900000	24950	24950	24950	24950	0
439	20230724	125600	10900000	24950	24950	24950	24950	0
440	20230724	125500	10900000	24950	24950	24950	24950	0
441	20230724	125400	10900000	24950	24950	24950	24950	0
442	20230724	125300	10900000	24950	24950	24950	24950	0
443	20230724	125200	10900000	24950	24950	24950	24950	0
444	20230724	125100	10900000	24950	24950	24950	24950	0
445	20230724	125000	10900000	24950	24950	24950	24950	0
446	20230724	124900	10900000	24950	24950	24950	24950	0
447	20230724	124800	10900000	24950	24950	24950	24950	0
448	20230724	124700	10900000	24950	24950	24950	24950	0
449	20230724	124600	10900000	24950	24950	24950	24950	0
450	20230724	124500	10900000	24950	24950	24950	24950	0
451	20230724	124400	10900000	24950	24950	24950	24950	0
452	20230724	124300	10900000	24950	24950	24950	24950	0
453	20230724	124200	10900000	24950	24950	24950	24950	0
454	20230724	124100	10900000	24950	24950	24950	24950	0
455	20230724	124000	10900000	24950	24950	24950	24950	0
456	20230724	123900	10900000	24950	24950	24950	24950	0
457	20230724	123800	10900000	24950	24950	24950	24950	0
458	20230724	123700	10900000	24950	24950	24950	24950	0
459	20230724	123600	10900000	24950	24950	24950	24950	0
460	20230724	123500	10900000	24950	24950	24950	24950	0
461	20230724	123400	10900000	24950	24950	24950	24950	0
462	20230724	123300	10900000	24950	24950	24950	24950	0
463	20230724	123200	10900000	24950	24950	24950	24950	0
464	20230724	123100	10900000	24950	24950	24950	24950	0
465	20230724	123000	10900000	24950	24950	24950	24950	0
466	20230724	122900	10900000	24950	24950	24950	24950	0
467	20230724	122800	10900000	24950	24950	24950	24950	0
468	20230724	122700	10900000	24950	24950	24950	24950	0
469	20230724	122600	10900000	24950	24950	24950	24950	0
470	20230724	122500	10900000	24950	24950	24950	24950	0
471	20230724	122400	10900000	24950	24950	24950	24950	0
472	20230724	122300	10900000	24950	24950	24950	24950	0
473	20230724	122200	10900000	24950	24950	24950	24950	0
474	20230724	122100	10900000	24950	24950	24950	24950	0
475	20230724	122000	10900000	24950	24950	24950	24950	0
476	20230724	121900	10900000	24950	24950	24950	24950	0
477	20230724	121800	10900000	24950	24950	24950	24950	0
478	20230724	121700	10900000	24950	24950	24950	24950	0
479	20230724	121600	10900000	24950	24950	24950	24950	0
480	20230724	121500	10900000	24950	24950	24950	24950	0
481	20230724	121400	10900000	24950	24950	24950	24950	0
482	20230724	121300	10900000	24950	24950	24950	24950	0
483	20230724	121200	10900000	24950	24950	24950	24950	0
484	20230724	121100	10900000	24950	24950	24950	24950	0
485	20230724	121000	10900000	24950	24950	24950	24950	0
486	20230724	120900	10900000	24950	24950	24950	24950	0
487	20230724	120800	10900000	24950	24950	24950	24950	0
488	20230724	120700	10900000	24950	24950	24950	24950	0
489	20230724	120600	10900000	24950	24950	24950	24950	0
490	20230724	120500	10900000	24950	24950	24950	24950	0
491	20230724	120400	10900000	24950	24950	24950	24950	0
492	20230724	120300	10900000	24950	24950	24950	24950	0
493	20230724	120200	10900000	24950	24950	24950	24950	0
494	20230724	120100	10900000	24950	24950	24950	24950	0
495	20230724	120000	10900000	24950	24950	24950	24950	0
496	20230724	115900	10900000	24950	24950	24950	24950	0
497	20230724	115800	10900000	24950	24950	24950	24950	0
498	20230724	115700	10900000	24950	24950	24950	24950	0
499	20230724	115600	10900000	24950	24950	24950	24950	0
500	20230724	115500	10900000	24950	24950	24950	24950	0
501	20230724	115400	10900000	24950	24950	24950	24950	0
502	20230724	115300	10900000	24950	24950	24950	24950	0
503	20230724	115200	10900000	24950	24950	24950	24950	0
504	20230724	115100	10900000	24950	24950	24950	24950	0
505	20230724	115000	10900000	24950	24950	24950	24950	0
506	20230724	114900	10900000	24950	24950	24950	24950	0
507	20230724	114800	10900000	24950	24950	24950	24950	10
508	20230724	114700	10650500	24950	24950	24950	24950	0
509	20230724	114600	10650500	24950	24950	24950	24950	0
510	20230724	114500	10650500	24950	24950	24950	24950	247
511	20230724	114400	4487850	24500	24500	24500	24500	0
512	20230724	114300	4487850	24500	24500	24500	24500	0
513	20230724	114200	4487850	24500	24500	24500	24500	0
514	20230724	114100	4487850	24500	24500	24500	24500	0
515	20230724	114000	4487850	24500	24500	24500	24500	0
516	20230724	113900	4487850	24500	24500	24500	24500	0
517	20230724	113800	4487850	24500	24500	24500	24500	3
518	20230724	113700	4414350	24500	24500	24500	24500	3
519	20230724	113600	4340850	24950	24950	24950	24950	0
520	20230724	113500	4340850	24950	24950	24950	24950	0
521	20230724	113400	4340850	24950	24950	24950	24950	0
522	20230724	113300	4340850	24950	24950	24950	24950	0
523	20230724	113200	4340850	24950	24950	24950	24950	0
524	20230724	113100	4340850	24950	24950	24950	24950	10
525	20230724	113000	4091350	24950	24950	24950	24950	0
526	20230724	112900	4091350	24950	24950	24950	24950	0
527	20230724	112800	4091350	24950	24950	24950	24950	0
528	20230724	112700	4091350	24950	24950	24950	24950	0
529	20230724	112600	4091350	24950	24950	24950	24950	0
530	20230724	112500	4091350	24950	24950	24950	24950	0
531	20230724	112400	4091350	24950	24950	24950	24950	0
532	20230724	112300	4091350	24950	24950	24950	24950	0
533	20230724	112200	4091350	24950	24950	24950	24950	0
534	20230724	112100	4091350	24950	24950	24950	24950	0
535	20230724	112000	4091350	24950	24950	24950	24950	0
536	20230724	111900	4091350	24950	24950	24950	24950	0
537	20230724	111800	4091350	24950	24950	24950	24950	14
538	20230724	111700	3742050	25000	25000	25000	25000	0
539	20230724	111600	3742050	25000	25000	25000	25000	0
540	20230724	111500	3742050	25000	25000	25000	25000	0
541	20230724	111400	3742050	25000	25000	25000	25000	0
542	20230724	111300	3742050	25000	25000	25000	25000	0
543	20230724	111200	3742050	25000	25000	25000	25000	0
544	20230724	111100	3742050	25000	25000	25000	25000	0
545	20230724	111000	3742050	25000	25000	25000	25000	0
546	20230724	110900	3742050	25000	25000	25000	25000	0
547	20230724	110800	3742050	25000	25000	25000	25000	0
548	20230724	110700	3742050	25000	25000	25000	25000	0
549	20230724	110600	3742050	25000	25000	25000	25000	0
550	20230724	110500	3742050	25000	25000	25000	25000	0
551	20230724	110400	3742050	25000	25000	25000	25000	0
552	20230724	110300	3742050	25000	25000	25000	25000	0
553	20230724	110200	3742050	25000	25000	25000	25000	0
554	20230724	110100	3742050	25000	25000	25000	25000	0
555	20230724	110000	3742050	25000	25000	25000	25000	0
556	20230724	105900	3742050	25000	25000	25000	25000	0
557	20230724	105800	3742050	25000	25000	25000	25000	0
558	20230724	105700	3742050	25000	25000	25000	25000	0
559	20230724	105600	3742050	25000	25000	25000	25000	1
560	20230724	105500	3717050	25000	25000	25000	25000	2
561	20230724	105400	3667050	25000	25000	25000	25000	0
562	20230724	105300	3667050	25000	25000	25000	25000	3
563	20230724	105200	3592050	25000	25000	25000	25000	2
564	20230724	105100	3542050	25000	25000	25000	25000	8
565	20230724	105000	3342050	25000	25050	25050	25000	26
566	20230724	104900	2691900	25000	25000	25000	25000	0
567	20230724	104800	2691900	25000	25000	25000	25000	0
568	20230724	104700	2691900	25000	25000	25000	25000	0
569	20230724	104600	2691900	25000	25000	25000	25000	0
570	20230724	104500	2691900	25000	25000	25000	25000	0
571	20230724	104400	2691900	25000	25000	25000	25000	0
572	20230724	104300	2691900	25000	25000	25000	25000	5
573	20230724	104200	2566900	25000	25000	25000	25000	0
574	20230724	104100	2566900	25000	25000	25000	25000	0
575	20230724	104000	2566900	25000	25000	25000	25000	0
576	20230724	103900	2566900	25000	25000	25000	25000	0
577	20230724	103800	2566900	25000	25000	25000	25000	0
578	20230724	103700	2566900	25000	25000	25000	25000	0
579	20230724	103600	2566900	25000	25000	25000	25000	0
580	20230724	103500	2566900	25000	25000	25000	25000	0
581	20230724	103400	2566900	25000	25000	25000	25000	0
582	20230724	103300	2566900	25000	25000	25000	25000	0
583	20230724	103200	2566900	25000	25000	25000	25000	0
584	20230724	103100	2566900	25000	25000	25000	25000	0
585	20230724	103000	2566900	25000	25000	25000	25000	0
586	20230724	102900	2566900	25000	25000	25000	25000	0
587	20230724	102800	2566900	25000	25000	25000	25000	0
588	20230724	102700	2566900	25000	25050	25050	25000	24
589	20230724	102600	1965900	25050	25050	25050	25050	0
590	20230724	102500	1965900	25050	25050	25050	25050	0
591	20230724	102400	1965900	25050	25050	25050	25050	0
592	20230724	102300	1965900	25050	25050	25050	25050	0
593	20230724	102200	1965900	25050	25050	25050	25050	0
594	20230724	102100	1965900	25050	25050	25050	25050	0
595	20230724	102000	1965900	25050	25050	25050	25050	0
596	20230724	101900	1965900	25050	25050	25050	25050	0
597	20230724	101800	1965900	25050	25050	25050	25050	0
598	20230724	101700	1965900	25050	25050	25050	25050	0
599	20230724	101600	1965900	25050	25050	25050	25050	0
600	20230724	101500	1965900	25050	25350	25350	25050	78
601	20230724	101400	0	25850	25850	25850	25850	0
602	20230724	101300	0	25850	25850	25850	25850	0
603	20230724	101200	0	25850	25850	25850	25850	0
604	20230724	101100	0	25850	25850	25850	25850	0
605	20230724	101000	0	25850	25850	25850	25850	0
606	20230724	100900	0	25850	25850	25850	25850	0
607	20230724	100800	0	25850	25850	25850	25850	0
608	20230724	100700	0	25850	25850	25850	25850	0
609	20230724	100600	0	25850	25850	25850	25850	0
610	20230724	100500	0	25850	25850	25850	25850	0
611	20230724	100400	0	25850	25850	25850	25850	0
612	20230724	100300	0	25850	25850	25850	25850	0
613	20230724	100200	0	25850	25850	25850	25850	0
614	20230724	100100	0	25850	25850	25850	25850	0
615	20230724	100000	0	25850	25850	25850	25850	0
616	20230724	095900	0	25850	25850	25850	25850	0
617	20230724	095800	0	25850	25850	25850	25850	0
618	20230724	095700	0	25850	25850	25850	25850	0
619	20230724	095600	0	25850	25850	25850	25850	0
620	20230724	095500	0	25850	25850	25850	25850	0
621	20230724	095400	0	25850	25850	25850	25850	0
622	20230724	095300	0	25850	25850	25850	25850	0
623	20230724	095200	0	25850	25850	25850	25850	0
624	20230724	095100	0	25850	25850	25850	25850	0
625	20230724	095000	0	25850	25850	25850	25850	0
626	20230724	094900	0	25850	25850	25850	25850	0
627	20230724	094800	0	25850	25850	25850	25850	0
628	20230724	094700	0	25850	25850	25850	25850	0
629	20230724	094600	0	25850	25850	25850	25850	0
630	20230724	094500	0	25850	25850	25850	25850	0
631	20230724	094400	0	25850	25850	25850	25850	0
632	20230724	094300	0	25850	25850	25850	25850	0
633	20230724	094200	0	25850	25850	25850	25850	0
634	20230724	094100	0	25850	25850	25850	25850	0
635	20230724	094000	0	25850	25850	25850	25850	0
636	20230724	093900	0	25850	25850	25850	25850	0
637	20230724	093800	0	25850	25850	25850	25850	0
638	20230724	093700	0	25850	25850	25850	25850	0
639	20230724	093600	0	25850	25850	25850	25850	0
640	20230724	093500	0	25850	25850	25850	25850	0
641	20230724	093400	0	25850	25850	25850	25850	0
642	20230724	093300	0	25850	25850	25850	25850	0
643	20230724	093200	0	25850	25850	25850	25850	0
644	20230724	093100	0	25850	25850	25850	25850	0
645	20230724	093000	0	25850	25850	25850	25850	0
646	20230724	092900	0	25850	25850	25850	25850	0
647	20230724	092800	0	25850	25850	25850	25850	0
648	20230724	092700	0	25850	25850	25850	25850	0
649	20230724	092600	0	25850	25850	25850	25850	0
650	20230724	092500	0	25850	25850	25850	25850	0
651	20230724	092400	0	25850	25850	25850	25850	0
652	20230724	092300	0	25850	25850	25850	25850	0
653	20230724	092200	0	25850	25850	25850	25850	0
654	20230724	092100	0	25850	25850	25850	25850	0
655	20230724	092000	0	25850	25850	25850	25850	0
656	20230724	091900	0	25850	25850	25850	25850	0
657	20230724	091800	0	25850	25850	25850	25850	0
658	20230724	091700	0	25850	25850	25850	25850	0
659	20230724	091600	0	25850	25850	25850	25850	0
660	20230724	091500	0	25850	25850	25850	25850	0
661	20230724	091400	0	25850	25850	25850	25850	0
662	20230724	091300	0	25850	25850	25850	25850	0
663	20230724	091200	0	25850	25850	25850	25850	0
664	20230724	091100	0	25850	25850	25850	25850	0
665	20230724	091000	0	25850	25850	25850	25850	0
666	20230724	090900	0	25850	25850	25850	25850	0
667	20230724	090800	0	25850	25850	25850	25850	0
668	20230724	090700	0	25850	25850	25850	25850	0
669	20230724	090600	0	25850	25850	25850	25850	0
670	20230724	090500	0	25850	25850	25850	25850	0
671	20230724	090400	0	25850	25850	25850	25850	0
672	20230724	090300	0	25850	25850	25850	25850	0
673	20230724	090200	0	25850	25850	25850	25850	0
674	20230724	090100	0	25850	25850	25850	25850	0
675	20230724	090000	0	25850	25850	25850	25850	0