KissMeData/034590/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	191500	15738900	25650	25650	25650	25650	44
3	20240723	191400	15738900	25650	25650	25650	25650	0
4	20240723	191300	15738900	25650	25650	25650	25650	0
5	20240723	191200	15738900	25650	25650	25650	25650	0
6	20240723	191100	15738900	25650	25650	25650	25650	0
7	20240723	191000	15738900	25650	25650	25650	25650	0
8	20240723	190900	15738900	25650	25650	25650	25650	0
9	20240723	190800	15738900	25650	25650	25650	25650	0
10	20240723	190700	15738900	25650	25650	25650	25650	0
11	20240723	190600	15738900	25650	25650	25650	25650	0
12	20240723	190500	15738900	25650	25650	25650	25650	0
13	20240723	190400	15738900	25650	25650	25650	25650	0
14	20240723	190300	15738900	25650	25650	25650	25650	0
15	20240723	190200	15738900	25650	25650	25650	25650	0
16	20240723	190100	15738900	25650	25650	25650	25650	0
17	20240723	190000	15738900	25650	25650	25650	25650	0
18	20240723	185900	15738900	25650	25650	25650	25650	0
19	20240723	185800	15738900	25650	25650	25650	25650	0
20	20240723	185700	15738900	25650	25650	25650	25650	0
21	20240723	185600	15738900	25650	25650	25650	25650	0
22	20240723	185500	15738900	25650	25650	25650	25650	0
23	20240723	185400	15738900	25650	25650	25650	25650	0
24	20240723	185300	15738900	25650	25650	25650	25650	0
25	20240723	185200	15738900	25650	25650	25650	25650	0
26	20240723	185100	15738900	25650	25650	25650	25650	0
27	20240723	185000	15738900	25650	25650	25650	25650	0
28	20240723	184900	15738900	25650	25650	25650	25650	0
29	20240723	184800	15738900	25650	25650	25650	25650	0
30	20240723	184700	15738900	25650	25650	25650	25650	0
31	20240723	184600	15738900	25650	25650	25650	25650	0
32	20240723	184500	15738900	25650	25650	25650	25650	44
33	20240723	184400	15738900	25650	25650	25650	25650	0
34	20240723	184300	15738900	25650	25650	25650	25650	0
35	20240723	184200	15738900	25650	25650	25650	25650	0
36	20240723	184100	15738900	25650	25650	25650	25650	0
37	20240723	184000	15738900	25650	25650	25650	25650	0
38	20240723	183900	15738900	25650	25650	25650	25650	0
39	20240723	183800	15738900	25650	25650	25650	25650	0
40	20240723	183700	15738900	25650	25650	25650	25650	0
41	20240723	183600	15738900	25650	25650	25650	25650	0
42	20240723	183500	15738900	25650	25650	25650	25650	0
43	20240723	183400	15738900	25650	25650	25650	25650	0
44	20240723	183300	15738900	25650	25650	25650	25650	0
45	20240723	183200	15738900	25650	25650	25650	25650	0
46	20240723	183100	15738900	25650	25650	25650	25650	0
47	20240723	183000	15738900	25650	25650	25650	25650	0
48	20240723	182900	15738900	25650	25650	25650	25650	0
49	20240723	182800	15738900	25650	25650	25650	25650	0
50	20240723	182700	15738900	25650	25650	25650	25650	0
51	20240723	182600	15738900	25650	25650	25650	25650	0
52	20240723	182500	15738900	25650	25650	25650	25650	0
53	20240723	182400	15738900	25650	25650	25650	25650	0
54	20240723	182300	15738900	25650	25650	25650	25650	0
55	20240723	182200	15738900	25650	25650	25650	25650	0
56	20240723	182100	15738900	25650	25650	25650	25650	0
57	20240723	182000	15738900	25650	25650	25650	25650	0
58	20240723	181900	15738900	25650	25650	25650	25650	0
59	20240723	181800	15738900	25650	25650	25650	25650	0
60	20240723	181700	15738900	25650	25650	25650	25650	0
61	20240723	181600	15738900	25650	25650	25650	25650	0
62	20240723	181500	15738900	25650	25650	25650	25650	44
63	20240723	181400	15738900	25650	25650	25650	25650	0
64	20240723	181300	15738900	25650	25650	25650	25650	0
65	20240723	181200	15738900	25650	25650	25650	25650	0
66	20240723	181100	15738900	25650	25650	25650	25650	0
67	20240723	181000	15738900	25650	25650	25650	25650	0
68	20240723	180900	15738900	25650	25650	25650	25650	0
69	20240723	180800	15738900	25650	25650	25650	25650	0
70	20240723	180700	15738900	25650	25650	25650	25650	0
71	20240723	180600	15738900	25650	25650	25650	25650	0
72	20240723	180500	15738900	25650	25650	25650	25650	0
73	20240723	180400	15738900	25650	25650	25650	25650	0
74	20240723	180300	15738900	25650	25650	25650	25650	0
75	20240723	180200	15738900	25650	25650	25650	25650	0
76	20240723	180100	15738900	25650	25650	25650	25650	0
77	20240723	180000	15738900	25650	25650	25650	25650	0
78	20240723	175900	15738900	25650	25650	25650	25650	0
79	20240723	175800	15738900	25650	25650	25650	25650	0
80	20240723	175700	15738900	25650	25650	25650	25650	0
81	20240723	175600	15738900	25650	25650	25650	25650	0
82	20240723	175500	15738900	25650	25650	25650	25650	0
83	20240723	175400	15738900	25650	25650	25650	25650	0
84	20240723	175300	15738900	25650	25650	25650	25650	0
85	20240723	175200	15738900	25650	25650	25650	25650	0
86	20240723	175100	15738900	25650	25650	25650	25650	0
87	20240723	175000	15738900	25650	25650	25650	25650	0
88	20240723	174900	15738900	25650	25650	25650	25650	0
89	20240723	174800	15738900	25650	25650	25650	25650	0
90	20240723	174700	15738900	25650	25650	25650	25650	0
91	20240723	174600	15738900	25650	25650	25650	25650	0
92	20240723	174500	15738900	25650	25650	25650	25650	44
93	20240723	174400	15738900	25650	25650	25650	25650	0
94	20240723	174300	15738900	25650	25650	25650	25650	0
95	20240723	174200	15738900	25650	25650	25650	25650	0
96	20240723	174100	15738900	25650	25650	25650	25650	0
97	20240723	174000	15738900	25650	25650	25650	25650	0
98	20240723	173900	15738900	25650	25650	25650	25650	0
99	20240723	173800	15738900	25650	25650	25650	25650	0
100	20240723	173700	15738900	25650	25650	25650	25650	0
101	20240723	173600	15738900	25650	25650	25650	25650	0
102	20240723	173500	15738900	25650	25650	25650	25650	0
103	20240723	173400	15738900	25650	25650	25650	25650	0
104	20240723	173300	15738900	25650	25650	25650	25650	0
105	20240723	173200	15738900	25650	25650	25650	25650	0
106	20240723	173100	15738900	25650	25650	25650	25650	0
107	20240723	173000	15738900	25650	25650	25650	25650	0
108	20240723	172900	15738900	25650	25650	25650	25650	0
109	20240723	172800	15738900	25650	25650	25650	25650	0
110	20240723	172700	15738900	25650	25650	25650	25650	0
111	20240723	172600	15738900	25650	25650	25650	25650	0
112	20240723	172500	15738900	25650	25650	25650	25650	0
113	20240723	172400	15738900	25650	25650	25650	25650	0
114	20240723	172300	15738900	25650	25650	25650	25650	0
115	20240723	172200	15738900	25650	25650	25650	25650	0
116	20240723	172100	15738900	25650	25650	25650	25650	0
117	20240723	172000	15738900	25650	25650	25650	25650	0
118	20240723	171900	15738900	25650	25650	25650	25650	0
119	20240723	171800	15738900	25650	25650	25650	25650	0
120	20240723	171700	15738900	25650	25650	25650	25650	0
121	20240723	171600	15738900	25650	25650	25650	25650	0
122	20240723	171500	15738900	25650	25650	25650	25650	44
123	20240723	171400	15738900	25650	25650	25650	25650	0
124	20240723	171300	15738900	25650	25650	25650	25650	0
125	20240723	171200	15738900	25650	25650	25650	25650	0
126	20240723	171100	15738900	25650	25650	25650	25650	0
127	20240723	171000	15738900	25650	25650	25650	25650	0
128	20240723	170900	15738900	25650	25650	25650	25650	0
129	20240723	170800	15738900	25650	25650	25650	25650	0
130	20240723	170700	15738900	25650	25650	25650	25650	0
131	20240723	170600	15738900	25650	25650	25650	25650	0
132	20240723	170500	15738900	25650	25650	25650	25650	0
133	20240723	170400	15738900	25650	25650	25650	25650	0
134	20240723	170300	15738900	25650	25650	25650	25650	0
135	20240723	170200	15738900	25650	25650	25650	25650	0
136	20240723	170100	15738900	25650	25650	25650	25650	0
137	20240723	170000	15738900	25650	25650	25650	25650	0
138	20240723	165900	15738900	25650	25650	25650	25650	0
139	20240723	165800	15738900	25650	25650	25650	25650	0
140	20240723	165700	15738900	25650	25650	25650	25650	0
141	20240723	165600	15738900	25650	25650	25650	25650	0
142	20240723	165500	15738900	25650	25650	25650	25650	0
143	20240723	165400	15738900	25650	25650	25650	25650	0
144	20240723	165300	15738900	25650	25650	25650	25650	0
145	20240723	165200	15738900	25650	25650	25650	25650	0
146	20240723	165100	15738900	25650	25650	25650	25650	0
147	20240723	165000	15738900	25650	25650	25650	25650	0
148	20240723	164900	15738900	25650	25650	25650	25650	0
149	20240723	164800	15738900	25650	25650	25650	25650	0
150	20240723	164700	15738900	25650	25650	25650	25650	0
151	20240723	164600	15738900	25650	25650	25650	25650	0
152	20240723	164500	15738900	25650	25650	25650	25650	44
153	20240723	164400	15738900	25650	25650	25650	25650	0
154	20240723	164300	15738900	25650	25650	25650	25650	0
155	20240723	164200	15738900	25650	25650	25650	25650	0
156	20240723	164100	15738900	25650	25650	25650	25650	0
157	20240723	164000	15738900	25650	25650	25650	25650	0
158	20240723	163900	15738900	25650	25650	25650	25650	0
159	20240723	163800	15738900	25650	25650	25650	25650	0
160	20240723	163700	15738900	25650	25650	25650	25650	0
161	20240723	163600	15738900	25650	25650	25650	25650	0
162	20240723	163500	15738900	25650	25650	25650	25650	0
163	20240723	163400	15738900	25650	25650	25650	25650	0
164	20240723	163300	15738900	25650	25650	25650	25650	0
165	20240723	163200	15738900	25650	25650	25650	25650	0
166	20240723	163100	15738900	25650	25650	25650	25650	0
167	20240723	163000	15738900	25650	25650	25650	25650	0
168	20240723	162900	15738900	25650	25650	25650	25650	0
169	20240723	162800	15738900	25650	25650	25650	25650	0
170	20240723	162700	15738900	25650	25650	25650	25650	0
171	20240723	162600	15738900	25650	25650	25650	25650	0
172	20240723	162500	15738900	25650	25650	25650	25650	0
173	20240723	162400	15738900	25650	25650	25650	25650	0
174	20240723	162300	15738900	25650	25650	25650	25650	0
175	20240723	162200	15738900	25650	25650	25650	25650	0
176	20240723	162100	15738900	25650	25650	25650	25650	0
177	20240723	162000	15738900	25650	25650	25650	25650	0
178	20240723	161900	15738900	25650	25650	25650	25650	0
179	20240723	161800	15738900	25650	25650	25650	25650	0
180	20240723	161700	15738900	25650	25650	25650	25650	0
181	20240723	161600	15738900	25650	25650	25650	25650	0
182	20240723	161500	15738900	25650	25650	25650	25650	44
183	20240723	161400	15738900	25650	25650	25650	25650	0
184	20240723	161300	15738900	25650	25650	25650	25650	0
185	20240723	161200	15738900	25650	25650	25650	25650	0
186	20240723	161100	15738900	25650	25650	25650	25650	0
187	20240723	161000	15738900	25650	25650	25650	25650	0
188	20240723	160900	15738900	25650	25650	25650	25650	0
189	20240723	160800	15738900	25650	25650	25650	25650	0
190	20240723	160700	15738900	25650	25650	25650	25650	0
191	20240723	160600	15738900	25650	25650	25650	25650	0
192	20240723	160500	15738900	25650	25650	25650	25650	0
193	20240723	160400	15738900	25650	25650	25650	25650	0
194	20240723	160300	15738900	25650	25650	25650	25650	0
195	20240723	160200	15738900	25650	25650	25650	25650	0
196	20240723	160100	15738900	25650	25650	25650	25650	0
197	20240723	160000	15738900	25650	25650	25650	25650	0
198	20240723	155900	15738900	25650	25650	25650	25650	0
199	20240723	155800	15738900	25650	25650	25650	25650	0
200	20240723	155700	15738900	25650	25650	25650	25650	0
201	20240723	155600	15738900	25650	25650	25650	25650	0
202	20240723	155500	15738900	25650	25650	25650	25650	0
203	20240723	155400	15738900	25650	25650	25650	25650	0
204	20240723	155300	15738900	25650	25650	25650	25650	0
205	20240723	155200	15738900	25650	25650	25650	25650	0
206	20240723	155100	15738900	25650	25650	25650	25650	0
207	20240723	155000	15738900	25650	25650	25650	25650	0
208	20240723	154900	15738900	25650	25650	25650	25650	0
209	20240723	154800	15738900	25650	25650	25650	25650	0
210	20240723	154700	15738900	25650	25650	25650	25650	0
211	20240723	154600	15738900	25650	25650	25650	25650	0
212	20240723	154500	15738900	25650	25650	25650	25650	44
213	20240723	154400	15738900	25650	25650	25650	25650	0
214	20240723	154300	15738900	25650	25650	25650	25650	0
215	20240723	154200	15738900	25650	25650	25650	25650	0
216	20240723	154100	15738900	25650	25650	25650	25650	0
217	20240723	154000	15738900	25650	25650	25650	25650	0
218	20240723	153900	15738900	25650	25650	25650	25650	0
219	20240723	153800	15738900	25650	25650	25650	25650	0
220	20240723	153700	15738900	25650	25650	25650	25650	0
221	20240723	153600	15738900	25650	25650	25650	25650	0
222	20240723	153500	15738900	25650	25650	25650	25650	0
223	20240723	153400	15738900	25650	25650	25650	25650	0
224	20240723	153300	15738900	25650	25650	25650	25650	0
225	20240723	153200	15738900	25650	25650	25650	25650	0
226	20240723	153100	15738900	25650	25650	25650	25650	0
227	20240723	153000	15738900	25650	25650	25650	25650	44
228	20240723	152900	14610300	25650	25650	25650	25650	0
229	20240723	152800	14610300	25650	25650	25650	25650	0
230	20240723	152700	14610300	25650	25650	25650	25650	0
231	20240723	152600	14610300	25650	25650	25650	25650	0
232	20240723	152500	14610300	25650	25650	25650	25650	0
233	20240723	152400	14610300	25650	25650	25650	25650	0
234	20240723	152300	14610300	25650	25650	25650	25650	0
235	20240723	152200	14610300	25650	25650	25650	25650	0
236	20240723	152100	14610300	25650	25650	25650	25650	0
237	20240723	152000	14610300	25650	25650	25650	25650	0
238	20240723	151900	14610300	25650	25650	25650	25650	0
239	20240723	151800	14610300	25650	25650	25650	25650	0
240	20240723	151700	14610300	25650	25650	25650	25650	2
241	20240723	151600	14559000	25700	25700	25700	25700	1
242	20240723	151500	14533300	25650	25650	25650	25650	0
243	20240723	151400	14533300	25650	25650	25650	25650	0
244	20240723	151300	14533300	25650	25650	25650	25650	0
245	20240723	151200	14533300	25650	25650	25650	25650	0
246	20240723	151100	14533300	25650	25650	25650	25650	0
247	20240723	151000	14533300	25650	25650	25650	25650	1
248	20240723	150900	14507650	25650	25650	25650	25650	0
249	20240723	150800	14507650	25650	25650	25650	25650	0
250	20240723	150700	14507650	25650	25650	25650	25650	0
251	20240723	150600	14507650	25650	25650	25650	25650	0
252	20240723	150500	14507650	25650	25650	25650	25650	0
253	20240723	150400	14507650	25650	25650	25650	25650	0
254	20240723	150300	14507650	25650	25600	25650	25600	28
255	20240723	150200	13789500	25650	25650	25650	25650	0
256	20240723	150100	13789500	25650	25650	25650	25650	0
257	20240723	150000	13789500	25650	25650	25650	25650	0
258	20240723	145900	13789500	25650	25650	25650	25650	0
259	20240723	145800	13789500	25650	25650	25650	25650	1
260	20240723	145700	13763850	25600	25600	25600	25600	0
261	20240723	145600	13763850	25600	25600	25600	25600	1
262	20240723	145500	13738250	25600	25600	25600	25600	0
263	20240723	145400	13738250	25600	25600	25600	25600	0
264	20240723	145300	13738250	25600	25600	25600	25600	0
265	20240723	145200	13738250	25600	25600	25600	25600	0
266	20240723	145100	13738250	25600	25600	25600	25600	0
267	20240723	145000	13738250	25600	25600	25600	25600	0
268	20240723	144900	13738250	25600	25600	25600	25600	1
269	20240723	144800	13712650	25650	25650	25650	25650	0
270	20240723	144700	13712650	25650	25650	25650	25650	0
271	20240723	144600	13712650	25650	25650	25650	25650	50
272	20240723	144500	12430150	25600	25600	25600	25600	0
273	20240723	144400	12430150	25600	25600	25600	25600	0
274	20240723	144300	12430150	25600	25600	25600	25600	0
275	20240723	144200	12430150	25600	25600	25600	25600	0
276	20240723	144100	12430150	25600	25600	25600	25600	16
277	20240723	144000	12020550	25600	25600	25600	25600	0
278	20240723	143900	12020550	25600	25600	25600	25600	0
279	20240723	143800	12020550	25600	25600	25600	25600	0
280	20240723	143700	12020550	25600	25550	25600	25550	2
281	20240723	143600	11969400	25600	25600	25600	25600	0
282	20240723	143500	11969400	25600	25600	25600	25600	0
283	20240723	143400	11969400	25600	25600	25600	25600	0
284	20240723	143300	11969400	25600	25600	25600	25600	0
285	20240723	143200	11969400	25600	25600	25600	25600	0
286	20240723	143100	11969400	25600	25600	25600	25600	0
287	20240723	143000	11969400	25600	25600	25600	25600	0
288	20240723	142900	11969400	25600	25600	25600	25600	0
289	20240723	142800	11969400	25600	25600	25600	25600	0
290	20240723	142700	11969400	25600	25600	25600	25600	0
291	20240723	142600	11969400	25600	25600	25600	25600	0
292	20240723	142500	11969400	25600	25600	25600	25600	0
293	20240723	142400	11969400	25600	25600	25600	25600	0
294	20240723	142300	11969400	25600	25600	25600	25600	0
295	20240723	142200	11969400	25600	25600	25600	25600	0
296	20240723	142100	11969400	25600	25600	25600	25600	0
297	20240723	142000	11969400	25600	25600	25600	25600	0
298	20240723	141900	11969400	25600	25600	25600	25600	0
299	20240723	141800	11969400	25600	25600	25600	25600	0
300	20240723	141700	11969400	25600	25600	25600	25600	0
301	20240723	141600	11969400	25600	25600	25600	25600	0
302	20240723	141500	11969400	25600	25600	25600	25600	0
303	20240723	141400	11969400	25600	25600	25600	25600	0
304	20240723	141300	11969400	25600	25600	25600	25600	0
305	20240723	141200	11969400	25600	25600	25600	25600	0
306	20240723	141100	11969400	25600	25600	25600	25600	0
307	20240723	141000	11969400	25600	25600	25600	25600	0
308	20240723	140900	11969400	25600	25600	25600	25600	0
309	20240723	140800	11969400	25600	25600	25600	25600	0
310	20240723	140700	11969400	25600	25600	25600	25600	0
311	20240723	140600	11969400	25600	25600	25600	25600	0
312	20240723	140500	11969400	25600	25600	25600	25600	0
313	20240723	140400	11969400	25600	25600	25600	25600	0
314	20240723	140300	11969400	25600	25600	25600	25600	0
315	20240723	140200	11969400	25600	25600	25600	25600	0
316	20240723	140100	11969400	25600	25600	25600	25600	0
317	20240723	140000	11969400	25600	25600	25600	25600	0
318	20240723	135900	11969400	25600	25600	25600	25600	0
319	20240723	135800	11969400	25600	25600	25600	25600	0
320	20240723	135700	11969400	25600	25600	25600	25600	0
321	20240723	135600	11969400	25600	25600	25600	25600	0
322	20240723	135500	11969400	25600	25600	25600	25600	0
323	20240723	135400	11969400	25600	25600	25600	25600	0
324	20240723	135300	11969400	25600	25600	25600	25600	0
325	20240723	135200	11969400	25600	25600	25600	25600	2
326	20240723	135100	11918200	25550	25550	25550	25550	0
327	20240723	135000	11918200	25550	25550	25550	25550	0
328	20240723	134900	11918200	25550	25550	25550	25550	0
329	20240723	134800	11918200	25550	25550	25550	25550	0
330	20240723	134700	11918200	25550	25550	25550	25550	0
331	20240723	134600	11918200	25550	25550	25550	25550	0
332	20240723	134500	11918200	25550	25550	25550	25550	0
333	20240723	134400	11918200	25550	25550	25550	25550	0
334	20240723	134300	11918200	25550	25550	25550	25550	0
335	20240723	134200	11918200	25550	25550	25550	25550	0
336	20240723	134100	11918200	25550	25550	25550	25550	0
337	20240723	134000	11918200	25550	25550	25550	25550	0
338	20240723	133900	11918200	25550	25550	25550	25550	0
339	20240723	133800	11918200	25550	25550	25550	25550	0
340	20240723	133700	11918200	25550	25550	25550	25550	0
341	20240723	133600	11918200	25550	25550	25550	25550	0
342	20240723	133500	11918200	25550	25550	25550	25550	0
343	20240723	133400	11918200	25550	25550	25550	25550	0
344	20240723	133300	11918200	25550	25550	25550	25550	0
345	20240723	133200	11918200	25550	25550	25550	25550	0
346	20240723	133100	11918200	25550	25550	25550	25550	0
347	20240723	133000	11918200	25550	25550	25550	25550	9
348	20240723	132900	11688250	25550	25550	25550	25550	0
349	20240723	132800	11688250	25550	25550	25550	25550	0
350	20240723	132700	11688250	25550	25550	25550	25550	0
351	20240723	132600	11688250	25550	25550	25550	25550	0
352	20240723	132500	11688250	25550	25550	25550	25550	0
353	20240723	132400	11688250	25550	25550	25550	25550	0
354	20240723	132300	11688250	25550	25550	25550	25550	0
355	20240723	132200	11688250	25550	25550	25550	25550	0
356	20240723	132100	11688250	25550	25550	25550	25550	0
357	20240723	132000	11688250	25550	25550	25550	25550	0
358	20240723	131900	11688250	25550	25550	25550	25550	0
359	20240723	131800	11688250	25550	25550	25550	25550	0
360	20240723	131700	11688250	25550	25550	25550	25550	0
361	20240723	131600	11688250	25550	25550	25550	25550	0
362	20240723	131500	11688250	25550	25550	25550	25550	0
363	20240723	131400	11688250	25550	25550	25550	25550	0
364	20240723	131300	11688250	25550	25550	25550	25550	0
365	20240723	131200	11688250	25550	25550	25550	25550	0
366	20240723	131100	11688250	25550	25550	25550	25550	0
367	20240723	131000	11688250	25550	25550	25550	25550	0
368	20240723	130900	11688250	25550	25550	25550	25550	0
369	20240723	130800	11688250	25550	25550	25550	25550	0
370	20240723	130700	11688250	25550	25550	25550	25550	0
371	20240723	130600	11688250	25550	25550	25550	25550	0
372	20240723	130500	11688250	25550	25550	25550	25550	0
373	20240723	130400	11688250	25550	25550	25550	25550	0
374	20240723	130300	11688250	25550	25550	25550	25550	0
375	20240723	130200	11688250	25550	25550	25550	25550	0
376	20240723	130100	11688250	25550	25550	25550	25550	0
377	20240723	130000	11688250	25550	25550	25550	25550	0
378	20240723	125900	11688250	25550	25550	25550	25550	0
379	20240723	125800	11688250	25550	25550	25550	25550	0
380	20240723	125700	11688250	25550	25550	25550	25550	0
381	20240723	125600	11688250	25550	25550	25550	25550	0
382	20240723	125500	11688250	25550	25550	25550	25550	0
383	20240723	125400	11688250	25550	25550	25550	25550	0
384	20240723	125300	11688250	25550	25550	25550	25550	0
385	20240723	125200	11688250	25550	25550	25550	25550	10
386	20240723	125100	11432750	25550	25550	25550	25550	0
387	20240723	125000	11432750	25550	25550	25550	25550	0
388	20240723	124900	11432750	25550	25550	25550	25550	0
389	20240723	124800	11432750	25550	25550	25550	25550	0
390	20240723	124700	11432750	25550	25550	25550	25550	0
391	20240723	124600	11432750	25550	25550	25550	25550	0
392	20240723	124500	11432750	25550	25550	25550	25550	0
393	20240723	124400	11432750	25550	25550	25550	25550	146
394	20240723	124300	7702450	25600	25600	25600	25600	0
395	20240723	124200	7702450	25600	25600	25600	25600	0
396	20240723	124100	7702450	25600	25600	25600	25600	0
397	20240723	124000	7702450	25600	25600	25600	25600	0
398	20240723	123900	7702450	25600	25600	25600	25600	5
399	20240723	123800	7574450	25650	25650	25650	25650	0
400	20240723	123700	7574450	25650	25650	25650	25650	0
401	20240723	123600	7574450	25650	25650	25650	25650	0
402	20240723	123500	7574450	25650	25650	25650	25650	0
403	20240723	123400	7574450	25650	25650	25650	25650	0
404	20240723	123300	7574450	25650	25650	25650	25650	0
405	20240723	123200	7574450	25650	25650	25650	25650	0
406	20240723	123100	7574450	25650	25650	25650	25650	2
407	20240723	123000	7523150	25650	25650	25650	25650	0
408	20240723	122900	7523150	25650	25650	25650	25650	0
409	20240723	122800	7523150	25650	25650	25650	25650	0
410	20240723	122700	7523150	25650	25650	25650	25650	0
411	20240723	122600	7523150	25650	25650	25650	25650	0
412	20240723	122500	7523150	25650	25650	25650	25650	8
413	20240723	122400	7317950	25650	25650	25650	25650	0
414	20240723	122300	7317950	25650	25650	25650	25650	0
415	20240723	122200	7317950	25650	25650	25650	25650	0
416	20240723	122100	7317950	25650	25650	25650	25650	0
417	20240723	122000	7317950	25650	25650	25650	25650	0
418	20240723	121900	7317950	25650	25650	25650	25650	0
419	20240723	121800	7317950	25650	25650	25650	25650	0
420	20240723	121700	7317950	25650	25650	25650	25650	0
421	20240723	121600	7317950	25650	25650	25650	25650	0
422	20240723	121500	7317950	25650	25650	25650	25650	0
423	20240723	121400	7317950	25650	25650	25650	25650	0
424	20240723	121300	7317950	25650	25650	25650	25650	0
425	20240723	121200	7317950	25650	25650	25650	25650	0
426	20240723	121100	7317950	25650	25650	25650	25650	0
427	20240723	121000	7317950	25650	25650	25650	25650	0
428	20240723	120900	7317950	25650	25650	25650	25650	0
429	20240723	120800	7317950	25650	25650	25650	25650	0
430	20240723	120700	7317950	25650	25650	25650	25650	0
431	20240723	120600	7317950	25650	25650	25650	25650	0
432	20240723	120500	7317950	25650	25650	25650	25650	0
433	20240723	120400	7317950	25650	25650	25650	25650	0
434	20240723	120300	7317950	25650	25650	25650	25650	0
435	20240723	120200	7317950	25650	25650	25650	25650	0
436	20240723	120100	7317950	25650	25650	25650	25650	0
437	20240723	120000	7317950	25650	25650	25650	25650	0
438	20240723	115900	7317950	25650	25650	25650	25650	0
439	20240723	115800	7317950	25650	25650	25650	25650	0
440	20240723	115700	7317950	25650	25600	25650	25600	2
441	20240723	115600	7266700	25550	25550	25550	25550	0
442	20240723	115500	7266700	25550	25550	25550	25550	0
443	20240723	115400	7266700	25550	25550	25550	25550	0
444	20240723	115300	7266700	25550	25550	25550	25550	0
445	20240723	115200	7266700	25550	25550	25550	25550	0
446	20240723	115100	7266700	25550	25550	25550	25550	0
447	20240723	115000	7266700	25550	25550	25550	25550	0
448	20240723	114900	7266700	25550	25550	25550	25550	0
449	20240723	114800	7266700	25550	25550	25550	25550	0
450	20240723	114700	7266700	25550	25550	25550	25550	0
451	20240723	114600	7266700	25550	25550	25550	25550	0
452	20240723	114500	7266700	25550	25550	25550	25550	0
453	20240723	114400	7266700	25550	25550	25550	25550	0
454	20240723	114300	7266700	25550	25550	25550	25550	0
455	20240723	114200	7266700	25550	25550	25550	25550	0
456	20240723	114100	7266700	25550	25550	25550	25550	0
457	20240723	114000	7266700	25550	25550	25550	25550	0
458	20240723	113900	7266700	25550	25550	25550	25550	0
459	20240723	113800	7266700	25550	25550	25550	25550	0
460	20240723	113700	7266700	25550	25550	25550	25550	0
461	20240723	113600	7266700	25550	25550	25550	25550	0
462	20240723	113500	7266700	25550	25550	25550	25550	0
463	20240723	113400	7266700	25550	25550	25550	25550	0
464	20240723	113300	7266700	25550	25550	25550	25550	0
465	20240723	113200	7266700	25550	25550	25550	25550	0
466	20240723	113100	7266700	25550	25550	25550	25550	0
467	20240723	113000	7266700	25550	25550	25550	25550	0
468	20240723	112900	7266700	25550	25550	25550	25550	0
469	20240723	112800	7266700	25550	25550	25550	25550	0
470	20240723	112700	7266700	25550	25550	25550	25550	0
471	20240723	112600	7266700	25550	25550	25550	25550	0
472	20240723	112500	7266700	25550	25550	25550	25550	0
473	20240723	112400	7266700	25550	25550	25550	25550	0
474	20240723	112300	7266700	25550	25550	25550	25550	0
475	20240723	112200	7266700	25550	25550	25550	25550	0
476	20240723	112100	7266700	25550	25550	25550	25550	0
477	20240723	112000	7266700	25550	25550	25550	25550	0
478	20240723	111900	7266700	25550	25550	25550	25550	0
479	20240723	111800	7266700	25550	25550	25550	25550	0
480	20240723	111700	7266700	25550	25550	25550	25550	0
481	20240723	111600	7266700	25550	25550	25550	25550	0
482	20240723	111500	7266700	25550	25550	25550	25550	0
483	20240723	111400	7266700	25550	25550	25550	25550	0
484	20240723	111300	7266700	25550	25550	25550	25550	0
485	20240723	111200	7266700	25550	25550	25550	25550	0
486	20240723	111100	7266700	25550	25550	25550	25550	0
487	20240723	111000	7266700	25550	25550	25550	25550	0
488	20240723	110900	7266700	25550	25550	25550	25550	0
489	20240723	110800	7266700	25550	25550	25550	25550	0
490	20240723	110700	7266700	25550	25550	25550	25550	0
491	20240723	110600	7266700	25550	25550	25550	25550	0
492	20240723	110500	7266700	25550	25550	25550	25550	0
493	20240723	110400	7266700	25550	25550	25550	25550	0
494	20240723	110300	7266700	25550	25550	25550	25550	0
495	20240723	110200	7266700	25550	25550	25550	25550	0
496	20240723	110100	7266700	25550	25550	25550	25550	0
497	20240723	110000	7266700	25550	25550	25550	25550	0
498	20240723	105900	7266700	25550	25550	25550	25550	0
499	20240723	105800	7266700	25550	25550	25550	25550	0
500	20240723	105700	7266700	25550	25550	25550	25550	0
501	20240723	105600	7266700	25550	25550	25550	25550	0
502	20240723	105500	7266700	25550	25550	25550	25550	0
503	20240723	105400	7266700	25550	25550	25550	25550	0
504	20240723	105300	7266700	25550	25550	25550	25550	0
505	20240723	105200	7266700	25550	25550	25550	25550	0
506	20240723	105100	7266700	25550	25550	25550	25550	0
507	20240723	105000	7266700	25550	25550	25550	25550	0
508	20240723	104900	7266700	25550	25550	25550	25550	0
509	20240723	104800	7266700	25550	25550	25550	25550	0
510	20240723	104700	7266700	25550	25550	25550	25550	0
511	20240723	104600	7266700	25550	25550	25550	25550	0
512	20240723	104500	7266700	25550	25550	25550	25550	0
513	20240723	104400	7266700	25550	25550	25550	25550	1
514	20240723	104300	7241150	25550	25550	25550	25550	1
515	20240723	104200	7215600	25550	25550	25550	25550	0
516	20240723	104100	7215600	25550	25600	25600	25550	2
517	20240723	104000	7164450	25650	25650	25650	25650	0
518	20240723	103900	7164450	25650	25650	25650	25650	0
519	20240723	103800	7164450	25650	25650	25650	25650	0
520	20240723	103700	7164450	25650	25650	25650	25650	0
521	20240723	103600	7164450	25650	25650	25650	25650	20
522	20240723	103500	6651450	25650	25650	25650	25650	0
523	20240723	103400	6651450	25650	25650	25650	25650	0
524	20240723	103300	6651450	25650	25650	25650	25650	0
525	20240723	103200	6651450	25650	25650	25650	25650	0
526	20240723	103100	6651450	25650	25650	25650	25650	0
527	20240723	103000	6651450	25650	25650	25650	25650	0
528	20240723	102900	6651450	25650	25650	25650	25650	13
529	20240723	102800	6318000	25650	25650	25650	25650	1
530	20240723	102700	6292350	25650	25650	25650	25650	0
531	20240723	102600	6292350	25650	25650	25650	25650	0
532	20240723	102500	6292350	25650	25650	25650	25650	11
533	20240723	102400	6010200	25650	25650	25650	25650	0
534	20240723	102300	6010200	25650	25650	25650	25650	0
535	20240723	102200	6010200	25650	25650	25650	25650	0
536	20240723	102100	6010200	25650	25650	25650	25650	0
537	20240723	102000	6010200	25650	25650	25650	25650	0
538	20240723	101900	6010200	25650	25650	25650	25650	0
539	20240723	101800	6010200	25650	25650	25650	25650	0
540	20240723	101700	6010200	25650	25650	25650	25650	0
541	20240723	101600	6010200	25650	25650	25650	25650	0
542	20240723	101500	6010200	25650	25650	25650	25650	0
543	20240723	101400	6010200	25650	25650	25650	25650	0
544	20240723	101300	6010200	25650	25650	25650	25650	0
545	20240723	101200	6010200	25650	25650	25650	25650	0
546	20240723	101100	6010200	25650	25650	25650	25650	0
547	20240723	101000	6010200	25650	25650	25650	25650	0
548	20240723	100900	6010200	25650	25650	25650	25650	0
549	20240723	100800	6010200	25650	25650	25650	25650	0
550	20240723	100700	6010200	25650	25650	25650	25650	0
551	20240723	100600	6010200	25650	25650	25650	25650	0
552	20240723	100500	6010200	25650	25650	25650	25650	0
553	20240723	100400	6010200	25650	25650	25650	25650	0
554	20240723	100300	6010200	25650	25650	25650	25650	0
555	20240723	100200	6010200	25650	25650	25650	25650	0
556	20240723	100100	6010200	25650	25650	25650	25650	0
557	20240723	100000	6010200	25650	25650	25650	25650	5
558	20240723	095900	5881950	25650	25600	25650	25600	44
559	20240723	095800	4754200	25600	25600	25600	25600	0
560	20240723	095700	4754200	25600	25600	25600	25600	0
561	20240723	095600	4754200	25600	25600	25600	25600	0
562	20240723	095500	4754200	25600	25600	25600	25600	0
563	20240723	095400	4754200	25600	25600	25600	25600	0
564	20240723	095300	4754200	25600	25600	25600	25600	0
565	20240723	095200	4754200	25600	25600	25600	25600	0
566	20240723	095100	4754200	25600	25600	25600	25600	0
567	20240723	095000	4754200	25600	25600	25600	25600	1
568	20240723	094900	4728600	25550	25550	25550	25550	15
569	20240723	094800	4345350	25550	25550	25550	25550	0
570	20240723	094700	4345350	25550	25550	25550	25550	0
571	20240723	094600	4345350	25550	25550	25550	25550	1
572	20240723	094500	4319800	25500	25500	25500	25500	60
573	20240723	094400	2789800	25550	25550	25550	25550	12
574	20240723	094300	2483200	25600	25600	25600	25600	0
575	20240723	094200	2483200	25600	25600	25600	25600	0
576	20240723	094100	2483200	25600	25600	25600	25600	0
577	20240723	094000	2483200	25600	25600	25600	25600	0
578	20240723	093900	2483200	25600	25600	25600	25600	0
579	20240723	093800	2483200	25600	25600	25600	25600	3
580	20240723	093700	2406400	25600	25600	25600	25600	0
581	20240723	093600	2406400	25600	25600	25600	25600	0
582	20240723	093500	2406400	25600	25600	25600	25600	0
583	20240723	093400	2406400	25600	25600	25600	25600	0
584	20240723	093300	2406400	25600	25600	25600	25600	0
585	20240723	093200	2406400	25600	25600	25600	25600	0
586	20240723	093100	2406400	25600	25600	25600	25600	93
587	20240723	093000	25600	25600	25600	25600	25600	0
588	20240723	092900	25600	25600	25600	25600	25600	0
589	20240723	092800	25600	25600	25600	25600	25600	1
590	20240723	092700	0	25650	25650	25650	25650	0
591	20240723	092600	0	25650	25650	25650	25650	0
592	20240723	092500	0	25650	25650	25650	25650	0
593	20240723	092400	0	25650	25650	25650	25650	0
594	20240723	092300	0	25650	25650	25650	25650	0
595	20240723	092200	0	25650	25650	25650	25650	0
596	20240723	092100	0	25650	25650	25650	25650	0
597	20240723	092000	0	25650	25650	25650	25650	0
598	20240723	091900	0	25650	25650	25650	25650	0
599	20240723	091800	0	25650	25650	25650	25650	0
600	20240723	091700	0	25650	25650	25650	25650	0
601	20240723	091600	0	25650	25650	25650	25650	0
602	20240723	091500	0	25650	25650	25650	25650	0
603	20240723	091400	0	25650	25650	25650	25650	0
604	20240723	091300	0	25650	25650	25650	25650	0
605	20240723	091200	0	25650	25650	25650	25650	0
606	20240723	091100	0	25650	25650	25650	25650	0
607	20240723	091000	0	25650	25650	25650	25650	0
608	20240723	090900	0	25650	25650	25650	25650	0
609	20240723	090800	0	25650	25650	25650	25650	0
610	20240723	090700	0	25650	25650	25650	25650	0
611	20240723	090600	0	25650	25650	25650	25650	0
612	20240723	090500	0	25650	25650	25650	25650	0
613	20240723	090400	0	25650	25650	25650	25650	0
614	20240723	090300	0	25650	25650	25650	25650	0
615	20240723	090200	0	25650	25650	25650	25650	0
616	20240723	090100	0	25650	25650	25650	25650	0
617	20240723	090000	0	25650	25650	25650	25650	0