KissMeData/002600/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	183600	13809000	213000	213000	213000	213000	1
3	20230717	183500	13809000	213000	213000	213000	213000	0
4	20230717	183400	13809000	213000	213000	213000	213000	0
5	20230717	183300	13809000	213000	213000	213000	213000	0
6	20230717	183200	13809000	213000	213000	213000	213000	0
7	20230717	183100	13809000	213000	213000	213000	213000	0
8	20230717	183000	13809000	213000	213000	213000	213000	0
9	20230717	182900	13809000	213000	213000	213000	213000	0
10	20230717	182800	13809000	213000	213000	213000	213000	0
11	20230717	182700	13809000	213000	213000	213000	213000	0
12	20230717	182600	13809000	213000	213000	213000	213000	0
13	20230717	182500	13809000	213000	213000	213000	213000	0
14	20230717	182400	13809000	213000	213000	213000	213000	0
15	20230717	182300	13809000	213000	213000	213000	213000	0
16	20230717	182200	13809000	213000	213000	213000	213000	0
17	20230717	182100	13809000	213000	213000	213000	213000	0
18	20230717	182000	13809000	213000	213000	213000	213000	0
19	20230717	181900	13809000	213000	213000	213000	213000	0
20	20230717	181800	13809000	213000	213000	213000	213000	0
21	20230717	181700	13809000	213000	213000	213000	213000	0
22	20230717	181600	13809000	213000	213000	213000	213000	0
23	20230717	181500	13809000	213000	213000	213000	213000	0
24	20230717	181400	13809000	213000	213000	213000	213000	0
25	20230717	181300	13809000	213000	213000	213000	213000	0
26	20230717	181200	13809000	213000	213000	213000	213000	0
27	20230717	181100	13809000	213000	213000	213000	213000	0
28	20230717	181000	13809000	213000	213000	213000	213000	0
29	20230717	180900	13809000	213000	213000	213000	213000	0
30	20230717	180800	13809000	213000	213000	213000	213000	0
31	20230717	180700	13809000	213000	213000	213000	213000	0
32	20230717	180600	13809000	213000	213000	213000	213000	1
33	20230717	180500	13809000	213000	213000	213000	213000	0
34	20230717	180400	13809000	213000	213000	213000	213000	0
35	20230717	180300	13809000	213000	213000	213000	213000	0
36	20230717	180200	13809000	213000	213000	213000	213000	0
37	20230717	180100	13809000	213000	213000	213000	213000	0
38	20230717	180000	13809000	213000	213000	213000	213000	0
39	20230717	175900	13809000	213000	213000	213000	213000	0
40	20230717	175800	13809000	213000	213000	213000	213000	0
41	20230717	175700	13809000	213000	213000	213000	213000	0
42	20230717	175600	13809000	213000	213000	213000	213000	0
43	20230717	175500	13809000	213000	213000	213000	213000	0
44	20230717	175400	13809000	213000	213000	213000	213000	0
45	20230717	175300	13809000	213000	213000	213000	213000	0
46	20230717	175200	13809000	213000	213000	213000	213000	0
47	20230717	175100	13809000	213000	213000	213000	213000	0
48	20230717	175000	13809000	213000	213000	213000	213000	0
49	20230717	174900	13809000	213000	213000	213000	213000	0
50	20230717	174800	13809000	213000	213000	213000	213000	0
51	20230717	174700	13809000	213000	213000	213000	213000	0
52	20230717	174600	13809000	213000	213000	213000	213000	0
53	20230717	174500	13809000	213000	213000	213000	213000	0
54	20230717	174400	13809000	213000	213000	213000	213000	0
55	20230717	174300	13809000	213000	213000	213000	213000	0
56	20230717	174200	13809000	213000	213000	213000	213000	0
57	20230717	174100	13809000	213000	213000	213000	213000	0
58	20230717	174000	13809000	213000	213000	213000	213000	0
59	20230717	173900	13809000	213000	213000	213000	213000	0
60	20230717	173800	13809000	213000	213000	213000	213000	0
61	20230717	173700	13809000	213000	213000	213000	213000	0
62	20230717	173600	13809000	213000	213000	213000	213000	1
63	20230717	173500	13809000	213000	213000	213000	213000	0
64	20230717	173400	13809000	213000	213000	213000	213000	0
65	20230717	173300	13809000	213000	213000	213000	213000	0
66	20230717	173200	13809000	213000	213000	213000	213000	0
67	20230717	173100	13809000	213000	213000	213000	213000	0
68	20230717	173000	13809000	213000	213000	213000	213000	0
69	20230717	172900	13809000	213000	213000	213000	213000	0
70	20230717	172800	13809000	213000	213000	213000	213000	0
71	20230717	172700	13809000	213000	213000	213000	213000	0
72	20230717	172600	13809000	213000	213000	213000	213000	0
73	20230717	172500	13809000	213000	213000	213000	213000	0
74	20230717	172400	13809000	213000	213000	213000	213000	0
75	20230717	172300	13809000	213000	213000	213000	213000	0
76	20230717	172200	13809000	213000	213000	213000	213000	0
77	20230717	172100	13809000	213000	213000	213000	213000	0
78	20230717	172000	13809000	213000	213000	213000	213000	0
79	20230717	171900	13809000	213000	213000	213000	213000	0
80	20230717	171800	13809000	213000	213000	213000	213000	0
81	20230717	171700	13809000	213000	213000	213000	213000	0
82	20230717	171600	13809000	213000	213000	213000	213000	0
83	20230717	171500	13809000	213000	213000	213000	213000	0
84	20230717	171400	13809000	213000	213000	213000	213000	0
85	20230717	171300	13809000	213000	213000	213000	213000	0
86	20230717	171200	13809000	213000	213000	213000	213000	0
87	20230717	171100	13809000	213000	213000	213000	213000	0
88	20230717	171000	13809000	213000	213000	213000	213000	0
89	20230717	170900	13809000	213000	213000	213000	213000	0
90	20230717	170800	13809000	213000	213000	213000	213000	0
91	20230717	170700	13809000	213000	213000	213000	213000	0
92	20230717	170600	13809000	213000	213000	213000	213000	1
93	20230717	170500	13809000	213000	213000	213000	213000	0
94	20230717	170400	13809000	213000	213000	213000	213000	0
95	20230717	170300	13809000	213000	213000	213000	213000	0
96	20230717	170200	13809000	213000	213000	213000	213000	0
97	20230717	170100	13809000	213000	213000	213000	213000	0
98	20230717	170000	13809000	213000	213000	213000	213000	0
99	20230717	165900	13809000	213000	213000	213000	213000	0
100	20230717	165800	13809000	213000	213000	213000	213000	0
101	20230717	165700	13809000	213000	213000	213000	213000	0
102	20230717	165600	13809000	213000	213000	213000	213000	0
103	20230717	165500	13809000	213000	213000	213000	213000	0
104	20230717	165400	13809000	213000	213000	213000	213000	0
105	20230717	165300	13809000	213000	213000	213000	213000	0
106	20230717	165200	13809000	213000	213000	213000	213000	0
107	20230717	165100	13809000	213000	213000	213000	213000	0
108	20230717	165000	13809000	213000	213000	213000	213000	0
109	20230717	164900	13809000	213000	213000	213000	213000	0
110	20230717	164800	13809000	213000	213000	213000	213000	0
111	20230717	164700	13809000	213000	213000	213000	213000	0
112	20230717	164600	13809000	213000	213000	213000	213000	0
113	20230717	164500	13809000	213000	213000	213000	213000	0
114	20230717	164400	13809000	213000	213000	213000	213000	0
115	20230717	164300	13809000	213000	213000	213000	213000	0
116	20230717	164200	13809000	213000	213000	213000	213000	0
117	20230717	164100	13809000	213000	213000	213000	213000	0
118	20230717	164000	13809000	213000	213000	213000	213000	0
119	20230717	163900	13809000	213000	213000	213000	213000	0
120	20230717	163800	13809000	213000	213000	213000	213000	0
121	20230717	163700	13809000	213000	213000	213000	213000	0
122	20230717	163600	13809000	213000	213000	213000	213000	1
123	20230717	163500	13809000	213000	213000	213000	213000	0
124	20230717	163400	13809000	213000	213000	213000	213000	0
125	20230717	163300	13809000	213000	213000	213000	213000	0
126	20230717	163200	13809000	213000	213000	213000	213000	0
127	20230717	163100	13809000	213000	213000	213000	213000	0
128	20230717	163000	13809000	213000	213000	213000	213000	0
129	20230717	162900	13809000	213000	213000	213000	213000	0
130	20230717	162800	13809000	213000	213000	213000	213000	0
131	20230717	162700	13809000	213000	213000	213000	213000	0
132	20230717	162600	13809000	213000	213000	213000	213000	0
133	20230717	162500	13809000	213000	213000	213000	213000	0
134	20230717	162400	13809000	213000	213000	213000	213000	0
135	20230717	162300	13809000	213000	213000	213000	213000	0
136	20230717	162200	13809000	213000	213000	213000	213000	0
137	20230717	162100	13809000	213000	213000	213000	213000	0
138	20230717	162000	13809000	213000	213000	213000	213000	0
139	20230717	161900	13809000	213000	213000	213000	213000	0
140	20230717	161800	13809000	213000	213000	213000	213000	0
141	20230717	161700	13809000	213000	213000	213000	213000	0
142	20230717	161600	13809000	213000	213000	213000	213000	0
143	20230717	161500	13809000	213000	213000	213000	213000	0
144	20230717	161400	13809000	213000	213000	213000	213000	0
145	20230717	161300	13809000	213000	213000	213000	213000	0
146	20230717	161200	13809000	213000	213000	213000	213000	0
147	20230717	161100	13809000	213000	213000	213000	213000	0
148	20230717	161000	13809000	213000	213000	213000	213000	0
149	20230717	160900	13809000	213000	213000	213000	213000	0
150	20230717	160800	13809000	213000	213000	213000	213000	0
151	20230717	160700	13809000	213000	213000	213000	213000	0
152	20230717	160600	13809000	213000	213000	213000	213000	1
153	20230717	160500	13809000	213000	213000	213000	213000	0
154	20230717	160400	13809000	213000	213000	213000	213000	0
155	20230717	160300	13809000	213000	213000	213000	213000	0
156	20230717	160200	13809000	213000	213000	213000	213000	0
157	20230717	160100	13809000	213000	213000	213000	213000	0
158	20230717	160000	13809000	213000	213000	213000	213000	0
159	20230717	155900	13809000	213000	213000	213000	213000	0
160	20230717	155800	13809000	213000	213000	213000	213000	0
161	20230717	155700	13809000	213000	213000	213000	213000	0
162	20230717	155600	13809000	213000	213000	213000	213000	0
163	20230717	155500	13809000	213000	213000	213000	213000	0
164	20230717	155400	13809000	213000	213000	213000	213000	0
165	20230717	155300	13809000	213000	213000	213000	213000	0
166	20230717	155200	13809000	213000	213000	213000	213000	0
167	20230717	155100	13809000	213000	213000	213000	213000	0
168	20230717	155000	13809000	213000	213000	213000	213000	0
169	20230717	154900	13809000	213000	213000	213000	213000	0
170	20230717	154800	13809000	213000	213000	213000	213000	0
171	20230717	154700	13809000	213000	213000	213000	213000	0
172	20230717	154600	13809000	213000	213000	213000	213000	0
173	20230717	154500	13809000	213000	213000	213000	213000	0
174	20230717	154400	13809000	213000	213000	213000	213000	0
175	20230717	154300	13809000	213000	213000	213000	213000	0
176	20230717	154200	13809000	213000	213000	213000	213000	0
177	20230717	154100	13809000	213000	213000	213000	213000	0
178	20230717	154000	13809000	213000	213000	213000	213000	0
179	20230717	153900	13809000	213000	213000	213000	213000	0
180	20230717	153800	13809000	213000	213000	213000	213000	0
181	20230717	153700	13809000	213000	213000	213000	213000	0
182	20230717	153600	13809000	213000	213000	213000	213000	1
183	20230717	153500	13809000	213000	213000	213000	213000	0
184	20230717	153400	13809000	213000	213000	213000	213000	0
185	20230717	153300	13809000	213000	213000	213000	213000	0
186	20230717	153200	13809000	213000	213000	213000	213000	0
187	20230717	153100	13809000	213000	213000	213000	213000	0
188	20230717	153000	13809000	213000	213000	213000	213000	1
189	20230717	152900	13596000	211500	211500	211500	211500	0
190	20230717	152800	13596000	211500	211500	211500	211500	0
191	20230717	152700	13596000	211500	211500	211500	211500	0
192	20230717	152600	13596000	211500	211500	211500	211500	0
193	20230717	152500	13596000	211500	211500	211500	211500	0
194	20230717	152400	13596000	211500	211500	211500	211500	0
195	20230717	152300	13596000	211500	211500	211500	211500	0
196	20230717	152200	13596000	211500	211500	211500	211500	0
197	20230717	152100	13596000	211500	211500	211500	211500	0
198	20230717	152000	13596000	211500	211500	211500	211500	0
199	20230717	151900	13596000	211500	212000	212000	211500	13
200	20230717	151800	10842000	212500	212500	212500	212500	0
201	20230717	151700	10842000	212500	212500	212500	212500	0
202	20230717	151600	10842000	212500	212500	212500	212500	0
203	20230717	151500	10842000	212500	212500	212500	212500	2
204	20230717	151400	10417000	213000	213000	213000	213000	1
205	20230717	151300	10204000	213000	213000	213000	213000	0
206	20230717	151200	10204000	213000	213000	213000	213000	0
207	20230717	151100	10204000	213000	213000	213000	213000	0
208	20230717	151000	10204000	213000	213000	213000	213000	3
209	20230717	150900	9565000	212500	212500	212500	212500	0
210	20230717	150800	9565000	212500	212500	212500	212500	0
211	20230717	150700	9565000	212500	212500	212500	212500	0
212	20230717	150600	9565000	212500	212500	212500	212500	0
213	20230717	150500	9565000	212500	212500	212500	212500	0
214	20230717	150400	9565000	212500	212500	212500	212500	0
215	20230717	150300	9565000	212500	212500	212500	212500	0
216	20230717	150200	9565000	212500	212500	212500	212500	0
217	20230717	150100	9565000	212500	212500	212500	212500	0
218	20230717	150000	9565000	212500	212500	212500	212500	0
219	20230717	145900	9565000	212500	212500	212500	212500	0
220	20230717	145800	9565000	212500	212500	212500	212500	0
221	20230717	145700	9565000	212500	212500	212500	212500	0
222	20230717	145600	9565000	212500	212500	212500	212500	0
223	20230717	145500	9565000	212500	212500	212500	212500	0
224	20230717	145400	9565000	212500	212500	212500	212500	0
225	20230717	145300	9565000	212500	212500	212500	212500	0
226	20230717	145200	9565000	212500	212500	212500	212500	0
227	20230717	145100	9565000	212500	212500	212500	212500	0
228	20230717	145000	9565000	212500	212500	212500	212500	0
229	20230717	144900	9565000	212500	212500	212500	212500	0
230	20230717	144800	9565000	212500	212500	212500	212500	0
231	20230717	144700	9565000	212500	212500	212500	212500	0
232	20230717	144600	9565000	212500	212500	212500	212500	0
233	20230717	144500	9565000	212500	212500	212500	212500	0
234	20230717	144400	9565000	212500	212500	212500	212500	0
235	20230717	144300	9565000	212500	212500	212500	212500	0
236	20230717	144200	9565000	212500	212500	212500	212500	0
237	20230717	144100	9565000	212500	212500	212500	212500	0
238	20230717	144000	9565000	212500	212500	212500	212500	0
239	20230717	143900	9565000	212500	212500	212500	212500	0
240	20230717	143800	9565000	212500	212500	212500	212500	0
241	20230717	143700	9565000	212500	212500	212500	212500	0
242	20230717	143600	9565000	212500	212500	212500	212500	0
243	20230717	143500	9565000	212500	212500	212500	212500	0
244	20230717	143400	9565000	212500	212500	212500	212500	0
245	20230717	143300	9565000	212500	212500	212500	212500	0
246	20230717	143200	9565000	212500	212500	212500	212500	0
247	20230717	143100	9565000	212500	212500	212500	212500	0
248	20230717	143000	9565000	212500	212500	212500	212500	0
249	20230717	142900	9565000	212500	212500	212500	212500	0
250	20230717	142800	9565000	212500	212500	212500	212500	0
251	20230717	142700	9565000	212500	212500	212500	212500	0
252	20230717	142600	9565000	212500	212500	212500	212500	0
253	20230717	142500	9565000	212500	212500	212500	212500	0
254	20230717	142400	9565000	212500	212500	212500	212500	0
255	20230717	142300	9565000	212500	212500	212500	212500	0
256	20230717	142200	9565000	212500	212500	212500	212500	0
257	20230717	142100	9565000	212500	212500	212500	212500	0
258	20230717	142000	9565000	212500	212500	212500	212500	0
259	20230717	141900	9565000	212500	212500	212500	212500	0
260	20230717	141800	9565000	212500	212500	212500	212500	0
261	20230717	141700	9565000	212500	212500	212500	212500	0
262	20230717	141600	9565000	212500	212500	212500	212500	0
263	20230717	141500	9565000	212500	212500	212500	212500	0
264	20230717	141400	9565000	212500	212500	212500	212500	0
265	20230717	141300	9565000	212500	212500	212500	212500	0
266	20230717	141200	9565000	212500	212500	212500	212500	0
267	20230717	141100	9565000	212500	212500	212500	212500	0
268	20230717	141000	9565000	212500	212500	212500	212500	0
269	20230717	140900	9565000	212500	212500	212500	212500	0
270	20230717	140800	9565000	212500	212500	212500	212500	0
271	20230717	140700	9565000	212500	212500	212500	212500	0
272	20230717	140600	9565000	212500	212500	212500	212500	0
273	20230717	140500	9565000	212500	212500	212500	212500	0
274	20230717	140400	9565000	212500	212500	212500	212500	0
275	20230717	140300	9565000	212500	212500	212500	212500	0
276	20230717	140200	9565000	212500	212500	212500	212500	0
277	20230717	140100	9565000	212500	212500	212500	212500	0
278	20230717	140000	9565000	212500	212500	212500	212500	0
279	20230717	135900	9565000	212500	212500	212500	212500	0
280	20230717	135800	9565000	212500	212500	212500	212500	0
281	20230717	135700	9565000	212500	212500	212500	212500	0
282	20230717	135600	9565000	212500	212500	212500	212500	0
283	20230717	135500	9565000	212500	212500	212500	212500	0
284	20230717	135400	9565000	212500	212500	212500	212500	0
285	20230717	135300	9565000	212500	212500	212500	212500	0
286	20230717	135200	9565000	212500	212500	212500	212500	0
287	20230717	135100	9565000	212500	212500	212500	212500	0
288	20230717	135000	9565000	212500	212500	212500	212500	0
289	20230717	134900	9565000	212500	212500	212500	212500	0
290	20230717	134800	9565000	212500	212500	212500	212500	0
291	20230717	134700	9565000	212500	212500	212500	212500	0
292	20230717	134600	9565000	212500	212500	212500	212500	0
293	20230717	134500	9565000	212500	212500	212500	212500	0
294	20230717	134400	9565000	212500	212500	212500	212500	0
295	20230717	134300	9565000	212500	212500	212500	212500	0
296	20230717	134200	9565000	212500	212500	212500	212500	0
297	20230717	134100	9565000	212500	212500	212500	212500	0
298	20230717	134000	9565000	212500	212500	212500	212500	0
299	20230717	133900	9565000	212500	212500	212500	212500	0
300	20230717	133800	9565000	212500	212500	212500	212500	0
301	20230717	133700	9565000	212500	212500	212500	212500	0
302	20230717	133600	9565000	212500	212500	212500	212500	0
303	20230717	133500	9565000	212500	212500	212500	212500	0
304	20230717	133400	9565000	212500	212500	212500	212500	0
305	20230717	133300	9565000	212500	212500	212500	212500	0
306	20230717	133200	9565000	212500	212500	212500	212500	0
307	20230717	133100	9565000	212500	212500	212500	212500	0
308	20230717	133000	9565000	212500	212500	212500	212500	0
309	20230717	132900	9565000	212500	212500	212500	212500	0
310	20230717	132800	9565000	212500	212500	212500	212500	0
311	20230717	132700	9565000	212500	212500	212500	212500	0
312	20230717	132600	9565000	212500	212500	212500	212500	0
313	20230717	132500	9565000	212500	212500	212500	212500	0
314	20230717	132400	9565000	212500	212500	212500	212500	0
315	20230717	132300	9565000	212500	212500	212500	212500	0
316	20230717	132200	9565000	212500	212500	212500	212500	0
317	20230717	132100	9565000	212500	212500	212500	212500	0
318	20230717	132000	9565000	212500	212500	212500	212500	0
319	20230717	131900	9565000	212500	212500	212500	212500	0
320	20230717	131800	9565000	212500	212500	212500	212500	0
321	20230717	131700	9565000	212500	212500	212500	212500	0
322	20230717	131600	9565000	212500	212500	212500	212500	0
323	20230717	131500	9565000	212500	212500	212500	212500	0
324	20230717	131400	9565000	212500	212500	212500	212500	0
325	20230717	131300	9565000	212500	212500	212500	212500	0
326	20230717	131200	9565000	212500	212500	212500	212500	0
327	20230717	131100	9565000	212500	212500	212500	212500	0
328	20230717	131000	9565000	212500	212500	212500	212500	0
329	20230717	130900	9565000	212500	212500	212500	212500	0
330	20230717	130800	9565000	212500	212500	212500	212500	0
331	20230717	130700	9565000	212500	212500	212500	212500	0
332	20230717	130600	9565000	212500	212500	212500	212500	0
333	20230717	130500	9565000	212500	212500	212500	212500	0
334	20230717	130400	9565000	212500	212500	212500	212500	0
335	20230717	130300	9565000	212500	212500	212500	212500	0
336	20230717	130200	9565000	212500	212500	212500	212500	0
337	20230717	130100	9565000	212500	212500	212500	212500	0
338	20230717	130000	9565000	212500	212500	212500	212500	1
339	20230717	125900	9352500	212500	212500	212500	212500	0
340	20230717	125800	9352500	212500	212500	212500	212500	0
341	20230717	125700	9352500	212500	212500	212500	212500	0
342	20230717	125600	9352500	212500	212500	212500	212500	0
343	20230717	125500	9352500	212500	212500	212500	212500	0
344	20230717	125400	9352500	212500	212500	212500	212500	0
345	20230717	125300	9352500	212500	212500	212500	212500	0
346	20230717	125200	9352500	212500	212500	212500	212500	0
347	20230717	125100	9352500	212500	212500	212500	212500	0
348	20230717	125000	9352500	212500	212500	212500	212500	0
349	20230717	124900	9352500	212500	212500	212500	212500	0
350	20230717	124800	9352500	212500	212500	212500	212500	0
351	20230717	124700	9352500	212500	212500	212500	212500	0
352	20230717	124600	9352500	212500	212500	212500	212500	9
353	20230717	124500	7440000	212500	212500	212500	212500	0
354	20230717	124400	7440000	212500	212500	212500	212500	0
355	20230717	124300	7440000	212500	212500	212500	212500	0
356	20230717	124200	7440000	212500	212500	212500	212500	0
357	20230717	124100	7440000	212500	212500	212500	212500	0
358	20230717	124000	7440000	212500	212500	212500	212500	0
359	20230717	123900	7440000	212500	212500	212500	212500	0
360	20230717	123800	7440000	212500	212500	212500	212500	0
361	20230717	123700	7440000	212500	212500	212500	212500	0
362	20230717	123600	7440000	212500	212500	212500	212500	0
363	20230717	123500	7440000	212500	212500	212500	212500	0
364	20230717	123400	7440000	212500	212500	212500	212500	0
365	20230717	123300	7440000	212500	212500	212500	212500	0
366	20230717	123200	7440000	212500	212500	212500	212500	0
367	20230717	123100	7440000	212500	212500	212500	212500	0
368	20230717	123000	7440000	212500	212500	212500	212500	0
369	20230717	122900	7440000	212500	212500	212500	212500	0
370	20230717	122800	7440000	212500	212500	212500	212500	0
371	20230717	122700	7440000	212500	212500	212500	212500	0
372	20230717	122600	7440000	212500	212500	212500	212500	0
373	20230717	122500	7440000	212500	212500	212500	212500	0
374	20230717	122400	7440000	212500	212500	212500	212500	0
375	20230717	122300	7440000	212500	212500	212500	212500	0
376	20230717	122200	7440000	212500	212500	212500	212500	0
377	20230717	122100	7440000	212500	212500	212500	212500	0
378	20230717	122000	7440000	212500	212500	212500	212500	0
379	20230717	121900	7440000	212500	212500	212500	212500	0
380	20230717	121800	7440000	212500	212500	212500	212500	0
381	20230717	121700	7440000	212500	212500	212500	212500	0
382	20230717	121600	7440000	212500	212500	212500	212500	0
383	20230717	121500	7440000	212500	212500	212500	212500	0
384	20230717	121400	7440000	212500	212500	212500	212500	0
385	20230717	121300	7440000	212500	212500	212500	212500	0
386	20230717	121200	7440000	212500	212500	212500	212500	0
387	20230717	121100	7440000	212500	212500	212500	212500	0
388	20230717	121000	7440000	212500	212500	212500	212500	0
389	20230717	120900	7440000	212500	212500	212500	212500	0
390	20230717	120800	7440000	212500	212500	212500	212500	0
391	20230717	120700	7440000	212500	212500	212500	212500	0
392	20230717	120600	7440000	212500	212500	212500	212500	0
393	20230717	120500	7440000	212500	212500	212500	212500	0
394	20230717	120400	7440000	212500	212500	212500	212500	0
395	20230717	120300	7440000	212500	212500	212500	212500	0
396	20230717	120200	7440000	212500	212500	212500	212500	0
397	20230717	120100	7440000	212500	212500	212500	212500	0
398	20230717	120000	7440000	212500	212500	212500	212500	0
399	20230717	115900	7440000	212500	212500	212500	212500	0
400	20230717	115800	7440000	212500	212500	212500	212500	0
401	20230717	115700	7440000	212500	212500	212500	212500	0
402	20230717	115600	7440000	212500	212500	212500	212500	0
403	20230717	115500	7440000	212500	212500	212500	212500	0
404	20230717	115400	7440000	212500	212500	212500	212500	0
405	20230717	115300	7440000	212500	212500	212500	212500	0
406	20230717	115200	7440000	212500	212500	212500	212500	0
407	20230717	115100	7440000	212500	212500	212500	212500	0
408	20230717	115000	7440000	212500	212500	212500	212500	0
409	20230717	114900	7440000	212500	212500	212500	212500	0
410	20230717	114800	7440000	212500	212500	212500	212500	0
411	20230717	114700	7440000	212500	212500	212500	212500	0
412	20230717	114600	7440000	212500	212500	212500	212500	0
413	20230717	114500	7440000	212500	212500	212500	212500	0
414	20230717	114400	7440000	212500	212500	212500	212500	0
415	20230717	114300	7440000	212500	212500	212500	212500	0
416	20230717	114200	7440000	212500	212500	212500	212500	0
417	20230717	114100	7440000	212500	212500	212500	212500	0
418	20230717	114000	7440000	212500	212500	212500	212500	0
419	20230717	113900	7440000	212500	212500	212500	212500	0
420	20230717	113800	7440000	212500	212500	212500	212500	0
421	20230717	113700	7440000	212500	212500	212500	212500	0
422	20230717	113600	7440000	212500	212500	212500	212500	0
423	20230717	113500	7440000	212500	212500	212500	212500	0
424	20230717	113400	7440000	212500	212500	212500	212500	0
425	20230717	113300	7440000	212500	212500	212500	212500	0
426	20230717	113200	7440000	212500	212500	212500	212500	0
427	20230717	113100	7440000	212500	212500	212500	212500	0
428	20230717	113000	7440000	212500	212500	212500	212500	0
429	20230717	112900	7440000	212500	212500	212500	212500	0
430	20230717	112800	7440000	212500	212500	212500	212500	0
431	20230717	112700	7440000	212500	212500	212500	212500	0
432	20230717	112600	7440000	212500	212500	212500	212500	0
433	20230717	112500	7440000	212500	212500	212500	212500	0
434	20230717	112400	7440000	212500	212500	212500	212500	0
435	20230717	112300	7440000	212500	212500	212500	212500	0
436	20230717	112200	7440000	212500	212500	212500	212500	0
437	20230717	112100	7440000	212500	212500	212500	212500	0
438	20230717	112000	7440000	212500	212500	212500	212500	0
439	20230717	111900	7440000	212500	212500	212500	212500	0
440	20230717	111800	7440000	212500	212500	212500	212500	0
441	20230717	111700	7440000	212500	212500	212500	212500	0
442	20230717	111600	7440000	212500	212500	212500	212500	0
443	20230717	111500	7440000	212500	212500	212500	212500	0
444	20230717	111400	7440000	212500	212500	212500	212500	0
445	20230717	111300	7440000	212500	212500	212500	212500	0
446	20230717	111200	7440000	212500	212500	212500	212500	0
447	20230717	111100	7440000	212500	212500	212500	212500	2
448	20230717	111000	7015000	212000	212000	212000	212000	0
449	20230717	110900	7015000	212000	212000	212000	212000	0
450	20230717	110800	7015000	212000	212000	212000	212000	0
451	20230717	110700	7015000	212000	212000	212000	212000	0
452	20230717	110600	7015000	212000	212000	212000	212000	0
453	20230717	110500	7015000	212000	212000	212000	212000	0
454	20230717	110400	7015000	212000	212000	212000	212000	0
455	20230717	110300	7015000	212000	212000	212000	212000	0
456	20230717	110200	7015000	212000	212000	212000	212000	0
457	20230717	110100	7015000	212000	212000	212000	212000	0
458	20230717	110000	7015000	212000	212000	212000	212000	2
459	20230717	105900	6591000	212500	212500	212500	212500	0
460	20230717	105800	6591000	212500	212500	212500	212500	4
461	20230717	105700	5741000	212500	212500	212500	212500	0
462	20230717	105600	5741000	212500	212500	212500	212500	0
463	20230717	105500	5741000	212500	212500	212500	212500	1
464	20230717	105400	5528500	212500	212500	212500	212500	0
465	20230717	105300	5528500	212500	212500	212500	212500	0
466	20230717	105200	5528500	212500	212500	212500	212500	0
467	20230717	105100	5528500	212500	212500	212500	212500	0
468	20230717	105000	5528500	212500	212500	212500	212500	0
469	20230717	104900	5528500	212500	212500	212500	212500	0
470	20230717	104800	5528500	212500	212500	212500	212500	0
471	20230717	104700	5528500	212500	212500	212500	212500	0
472	20230717	104600	5528500	212500	212500	212500	212500	0
473	20230717	104500	5528500	212500	212500	212500	212500	0
474	20230717	104400	5528500	212500	212500	212500	212500	0
475	20230717	104300	5528500	212500	212500	212500	212500	0
476	20230717	104200	5528500	212500	212500	212500	212500	0
477	20230717	104100	5528500	212500	212500	212500	212500	0
478	20230717	104000	5528500	212500	212500	212500	212500	1
479	20230717	103900	5316000	212500	212500	212500	212500	0
480	20230717	103800	5316000	212500	212500	212500	212500	0
481	20230717	103700	5316000	212500	212500	212500	212500	0
482	20230717	103600	5316000	212500	212500	212500	212500	0
483	20230717	103500	5316000	212500	212500	212500	212500	0
484	20230717	103400	5316000	212500	212500	212500	212500	0
485	20230717	103300	5316000	212500	212500	212500	212500	0
486	20230717	103200	5316000	212500	212500	212500	212500	0
487	20230717	103100	5316000	212500	212500	212500	212500	0
488	20230717	103000	5316000	212500	212500	212500	212500	0
489	20230717	102900	5316000	212500	212500	212500	212500	0
490	20230717	102800	5316000	212500	212500	212500	212500	0
491	20230717	102700	5316000	212500	212500	212500	212500	0
492	20230717	102600	5316000	212500	212500	212500	212500	2
493	20230717	102500	4891000	212500	212500	212500	212500	0
494	20230717	102400	4891000	212500	212500	212500	212500	0
495	20230717	102300	4891000	212500	212500	212500	212500	0
496	20230717	102200	4891000	212500	212500	212500	212500	0
497	20230717	102100	4891000	212500	212500	212500	212500	0
498	20230717	102000	4891000	212500	212500	212500	212500	0
499	20230717	101900	4891000	212500	212500	212500	212500	0
500	20230717	101800	4891000	212500	212500	212500	212500	0
501	20230717	101700	4891000	212500	212500	212500	212500	0
502	20230717	101600	4891000	212500	212500	212500	212500	0
503	20230717	101500	4891000	212500	212500	212500	212500	0
504	20230717	101400	4891000	212500	212500	212500	212500	0
505	20230717	101300	4891000	212500	212500	212500	212500	0
506	20230717	101200	4891000	212500	212500	212500	212500	0
507	20230717	101100	4891000	212500	212500	212500	212500	0
508	20230717	101000	4891000	212500	212500	212500	212500	0
509	20230717	100900	4891000	212500	212500	212500	212500	0
510	20230717	100800	4891000	212500	212500	212500	212500	0
511	20230717	100700	4891000	212500	212500	212500	212500	0
512	20230717	100600	4891000	212500	212500	212500	212500	0
513	20230717	100500	4891000	212500	212500	212500	212500	0
514	20230717	100400	4891000	212500	212500	212500	212500	2
515	20230717	100300	4466000	212500	212500	212500	212500	0
516	20230717	100200	4466000	212500	212500	212500	212500	0
517	20230717	100100	4466000	212500	212500	212500	212500	0
518	20230717	100000	4466000	212500	212500	212500	212500	1
519	20230717	095900	4253500	213500	213500	213500	213500	0
520	20230717	095800	4253500	213500	213500	213500	213500	2
521	20230717	095700	3826500	213000	213000	213000	213000	0
522	20230717	095600	3826500	213000	213000	213000	213000	0
523	20230717	095500	3826500	213000	213000	213000	213000	2
524	20230717	095400	3400500	213000	213000	213000	213000	0
525	20230717	095300	3400500	213000	213000	213000	213000	0
526	20230717	095200	3400500	213000	213000	213000	213000	0
527	20230717	095100	3400500	213000	213000	213000	213000	0
528	20230717	095000	3400500	213000	213000	213000	213000	0
529	20230717	094900	3400500	213000	213000	213000	213000	0
530	20230717	094800	3400500	213000	213000	213000	213000	0
531	20230717	094700	3400500	213000	213000	213000	213000	0
532	20230717	094600	3400500	213000	213000	213000	213000	0
533	20230717	094500	3400500	213000	213000	213000	213000	0
534	20230717	094400	3400500	213000	213000	213000	213000	0
535	20230717	094300	3400500	213000	213000	213000	213000	0
536	20230717	094200	3400500	213000	213000	213000	213000	0
537	20230717	094100	3400500	213000	213000	213000	213000	0
538	20230717	094000	3400500	213000	213000	213000	213000	0
539	20230717	093900	3400500	213000	213000	213000	213000	0
540	20230717	093800	3400500	213000	213000	213000	213000	0
541	20230717	093700	3400500	213000	213000	213000	213000	0
542	20230717	093600	3400500	213000	213000	213000	213000	0
543	20230717	093500	3400500	213000	213000	213000	213000	2
544	20230717	093400	2974500	212500	212500	212500	212500	0
545	20230717	093300	2974500	212500	212500	212500	212500	0
546	20230717	093200	2974500	212500	212500	212500	212500	0
547	20230717	093100	2974500	212500	212500	212500	212500	0
548	20230717	093000	2974500	212500	212500	212500	212500	0
549	20230717	092900	2974500	212500	212500	212500	212500	0
550	20230717	092800	2974500	212500	212500	212500	212500	0
551	20230717	092700	2974500	212500	212500	212500	212500	0
552	20230717	092600	2974500	212500	212500	212500	212500	0
553	20230717	092500	2974500	212500	212500	212500	212500	0
554	20230717	092400	2974500	212500	212500	212500	212500	0
555	20230717	092300	2974500	212500	212500	212500	212500	0
556	20230717	092200	2974500	212500	212500	212500	212500	0
557	20230717	092100	2974500	212500	212500	212500	212500	0
558	20230717	092000	2974500	212500	212500	212500	212500	0
559	20230717	091900	2974500	212500	212500	212500	212500	0
560	20230717	091800	2974500	212500	213000	213000	212500	3
561	20230717	091700	2336000	212500	212500	212500	212500	0
562	20230717	091600	2336000	212500	212500	212500	212500	0
563	20230717	091500	2336000	212500	212500	212500	212500	0
564	20230717	091400	2336000	212500	212500	212500	212500	0
565	20230717	091300	2336000	212500	212500	212500	212500	4
566	20230717	091200	1486000	212500	212500	212500	212500	0
567	20230717	091100	1486000	212500	212500	212500	212500	1
568	20230717	091000	1273500	209500	209500	209500	209500	0
569	20230717	090900	1273500	209500	209500	209500	209500	0
570	20230717	090800	1273500	209500	209500	209500	209500	0
571	20230717	090700	1273500	209500	209500	209500	209500	0
572	20230717	090600	1273500	209500	209500	209500	209500	0
573	20230717	090500	1273500	209500	209500	209500	209500	2
574	20230717	090400	854500	209500	209500	209500	209500	0
575	20230717	090300	854500	209500	209500	209500	209500	0
576	20230717	090200	854500	209500	209500	209500	209500	0
577	20230717	090100	854500	209500	209500	209500	209500	0
578	20230717	090000	854500	209500	218000	218000	209500	4