KissMeData/034590/min/candle-20230829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230829	191000	12495850	25750	25750	25750	25750	7
3	20230829	190900	12495850	25750	25750	25750	25750	0
4	20230829	190800	12495850	25750	25750	25750	25750	0
5	20230829	190700	12495850	25750	25750	25750	25750	0
6	20230829	190600	12495850	25750	25750	25750	25750	0
7	20230829	190500	12495850	25750	25750	25750	25750	0
8	20230829	190400	12495850	25750	25750	25750	25750	0
9	20230829	190300	12495850	25750	25750	25750	25750	0
10	20230829	190200	12495850	25750	25750	25750	25750	0
11	20230829	190100	12495850	25750	25750	25750	25750	0
12	20230829	190000	12495850	25750	25750	25750	25750	0
13	20230829	185900	12495850	25750	25750	25750	25750	0
14	20230829	185800	12495850	25750	25750	25750	25750	0
15	20230829	185700	12495850	25750	25750	25750	25750	0
16	20230829	185600	12495850	25750	25750	25750	25750	0
17	20230829	185500	12495850	25750	25750	25750	25750	0
18	20230829	185400	12495850	25750	25750	25750	25750	0
19	20230829	185300	12495850	25750	25750	25750	25750	0
20	20230829	185200	12495850	25750	25750	25750	25750	0
21	20230829	185100	12495850	25750	25750	25750	25750	0
22	20230829	185000	12495850	25750	25750	25750	25750	0
23	20230829	184900	12495850	25750	25750	25750	25750	0
24	20230829	184800	12495850	25750	25750	25750	25750	0
25	20230829	184700	12495850	25750	25750	25750	25750	0
26	20230829	184600	12495850	25750	25750	25750	25750	0
27	20230829	184500	12495850	25750	25750	25750	25750	0
28	20230829	184400	12495850	25750	25750	25750	25750	0
29	20230829	184300	12495850	25750	25750	25750	25750	0
30	20230829	184200	12495850	25750	25750	25750	25750	0
31	20230829	184100	12495850	25750	25750	25750	25750	0
32	20230829	184000	12495850	25750	25750	25750	25750	7
33	20230829	183900	12495850	25750	25750	25750	25750	0
34	20230829	183800	12495850	25750	25750	25750	25750	0
35	20230829	183700	12495850	25750	25750	25750	25750	0
36	20230829	183600	12495850	25750	25750	25750	25750	0
37	20230829	183500	12495850	25750	25750	25750	25750	0
38	20230829	183400	12495850	25750	25750	25750	25750	0
39	20230829	183300	12495850	25750	25750	25750	25750	0
40	20230829	183200	12495850	25750	25750	25750	25750	0
41	20230829	183100	12495850	25750	25750	25750	25750	0
42	20230829	183000	12495850	25750	25750	25750	25750	0
43	20230829	182900	12495850	25750	25750	25750	25750	0
44	20230829	182800	12495850	25750	25750	25750	25750	0
45	20230829	182700	12495850	25750	25750	25750	25750	0
46	20230829	182600	12495850	25750	25750	25750	25750	0
47	20230829	182500	12495850	25750	25750	25750	25750	0
48	20230829	182400	12495850	25750	25750	25750	25750	0
49	20230829	182300	12495850	25750	25750	25750	25750	0
50	20230829	182200	12495850	25750	25750	25750	25750	0
51	20230829	182100	12495850	25750	25750	25750	25750	0
52	20230829	182000	12495850	25750	25750	25750	25750	0
53	20230829	181900	12495850	25750	25750	25750	25750	0
54	20230829	181800	12495850	25750	25750	25750	25750	0
55	20230829	181700	12495850	25750	25750	25750	25750	0
56	20230829	181600	12495850	25750	25750	25750	25750	0
57	20230829	181500	12495850	25750	25750	25750	25750	0
58	20230829	181400	12495850	25750	25750	25750	25750	0
59	20230829	181300	12495850	25750	25750	25750	25750	0
60	20230829	181200	12495850	25750	25750	25750	25750	0
61	20230829	181100	12495850	25750	25750	25750	25750	0
62	20230829	181000	12495850	25750	25750	25750	25750	7
63	20230829	180900	12495850	25750	25750	25750	25750	0
64	20230829	180800	12495850	25750	25750	25750	25750	0
65	20230829	180700	12495850	25750	25750	25750	25750	0
66	20230829	180600	12495850	25750	25750	25750	25750	0
67	20230829	180500	12495850	25750	25750	25750	25750	0
68	20230829	180400	12495850	25750	25750	25750	25750	0
69	20230829	180300	12495850	25750	25750	25750	25750	0
70	20230829	180200	12495850	25750	25750	25750	25750	0
71	20230829	180100	12495850	25750	25750	25750	25750	0
72	20230829	180000	12495850	25750	25750	25750	25750	0
73	20230829	175900	12495850	25750	25750	25750	25750	0
74	20230829	175800	12495850	25750	25750	25750	25750	0
75	20230829	175700	12495850	25750	25750	25750	25750	0
76	20230829	175600	12495850	25750	25750	25750	25750	0
77	20230829	175500	12495850	25750	25750	25750	25750	0
78	20230829	175400	12495850	25750	25750	25750	25750	0
79	20230829	175300	12495850	25750	25750	25750	25750	0
80	20230829	175200	12495850	25750	25750	25750	25750	0
81	20230829	175100	12495850	25750	25750	25750	25750	0
82	20230829	175000	12495850	25750	25750	25750	25750	0
83	20230829	174900	12495850	25750	25750	25750	25750	0
84	20230829	174800	12495850	25750	25750	25750	25750	0
85	20230829	174700	12495850	25750	25750	25750	25750	0
86	20230829	174600	12495850	25750	25750	25750	25750	0
87	20230829	174500	12495850	25750	25750	25750	25750	0
88	20230829	174400	12495850	25750	25750	25750	25750	0
89	20230829	174300	12495850	25750	25750	25750	25750	0
90	20230829	174200	12495850	25750	25750	25750	25750	0
91	20230829	174100	12495850	25750	25750	25750	25750	0
92	20230829	174000	12495850	25750	25750	25750	25750	7
93	20230829	173900	12495850	25750	25750	25750	25750	0
94	20230829	173800	12495850	25750	25750	25750	25750	0
95	20230829	173700	12495850	25750	25750	25750	25750	0
96	20230829	173600	12495850	25750	25750	25750	25750	0
97	20230829	173500	12495850	25750	25750	25750	25750	0
98	20230829	173400	12495850	25750	25750	25750	25750	0
99	20230829	173300	12495850	25750	25750	25750	25750	0
100	20230829	173200	12495850	25750	25750	25750	25750	0
101	20230829	173100	12495850	25750	25750	25750	25750	0
102	20230829	173000	12495850	25750	25750	25750	25750	0
103	20230829	172900	12495850	25750	25750	25750	25750	0
104	20230829	172800	12495850	25750	25750	25750	25750	0
105	20230829	172700	12495850	25750	25750	25750	25750	0
106	20230829	172600	12495850	25750	25750	25750	25750	0
107	20230829	172500	12495850	25750	25750	25750	25750	0
108	20230829	172400	12495850	25750	25750	25750	25750	0
109	20230829	172300	12495850	25750	25750	25750	25750	0
110	20230829	172200	12495850	25750	25750	25750	25750	0
111	20230829	172100	12495850	25750	25750	25750	25750	0
112	20230829	172000	12495850	25750	25750	25750	25750	0
113	20230829	171900	12495850	25750	25750	25750	25750	0
114	20230829	171800	12495850	25750	25750	25750	25750	0
115	20230829	171700	12495850	25750	25750	25750	25750	0
116	20230829	171600	12495850	25750	25750	25750	25750	0
117	20230829	171500	12495850	25750	25750	25750	25750	0
118	20230829	171400	12495850	25750	25750	25750	25750	0
119	20230829	171300	12495850	25750	25750	25750	25750	0
120	20230829	171200	12495850	25750	25750	25750	25750	0
121	20230829	171100	12495850	25750	25750	25750	25750	0
122	20230829	171000	12495850	25750	25750	25750	25750	7
123	20230829	170900	12495850	25750	25750	25750	25750	0
124	20230829	170800	12495850	25750	25750	25750	25750	0
125	20230829	170700	12495850	25750	25750	25750	25750	0
126	20230829	170600	12495850	25750	25750	25750	25750	0
127	20230829	170500	12495850	25750	25750	25750	25750	0
128	20230829	170400	12495850	25750	25750	25750	25750	0
129	20230829	170300	12495850	25750	25750	25750	25750	0
130	20230829	170200	12495850	25750	25750	25750	25750	0
131	20230829	170100	12495850	25750	25750	25750	25750	0
132	20230829	170000	12495850	25750	25750	25750	25750	0
133	20230829	165900	12495850	25750	25750	25750	25750	0
134	20230829	165800	12495850	25750	25750	25750	25750	0
135	20230829	165700	12495850	25750	25750	25750	25750	0
136	20230829	165600	12495850	25750	25750	25750	25750	0
137	20230829	165500	12495850	25750	25750	25750	25750	0
138	20230829	165400	12495850	25750	25750	25750	25750	0
139	20230829	165300	12495850	25750	25750	25750	25750	0
140	20230829	165200	12495850	25750	25750	25750	25750	0
141	20230829	165100	12495850	25750	25750	25750	25750	0
142	20230829	165000	12495850	25750	25750	25750	25750	0
143	20230829	164900	12495850	25750	25750	25750	25750	0
144	20230829	164800	12495850	25750	25750	25750	25750	0
145	20230829	164700	12495850	25750	25750	25750	25750	0
146	20230829	164600	12495850	25750	25750	25750	25750	0
147	20230829	164500	12495850	25750	25750	25750	25750	0
148	20230829	164400	12495850	25750	25750	25750	25750	0
149	20230829	164300	12495850	25750	25750	25750	25750	0
150	20230829	164200	12495850	25750	25750	25750	25750	0
151	20230829	164100	12495850	25750	25750	25750	25750	0
152	20230829	164000	12495850	25750	25750	25750	25750	7
153	20230829	163900	12495850	25750	25750	25750	25750	0
154	20230829	163800	12495850	25750	25750	25750	25750	0
155	20230829	163700	12495850	25750	25750	25750	25750	0
156	20230829	163600	12495850	25750	25750	25750	25750	0
157	20230829	163500	12495850	25750	25750	25750	25750	0
158	20230829	163400	12495850	25750	25750	25750	25750	0
159	20230829	163300	12495850	25750	25750	25750	25750	0
160	20230829	163200	12495850	25750	25750	25750	25750	0
161	20230829	163100	12495850	25750	25750	25750	25750	0
162	20230829	163000	12495850	25750	25750	25750	25750	0
163	20230829	162900	12495850	25750	25750	25750	25750	0
164	20230829	162800	12495850	25750	25750	25750	25750	0
165	20230829	162700	12495850	25750	25750	25750	25750	0
166	20230829	162600	12495850	25750	25750	25750	25750	0
167	20230829	162500	12495850	25750	25750	25750	25750	0
168	20230829	162400	12495850	25750	25750	25750	25750	0
169	20230829	162300	12495850	25750	25750	25750	25750	0
170	20230829	162200	12495850	25750	25750	25750	25750	0
171	20230829	162100	12495850	25750	25750	25750	25750	0
172	20230829	162000	12495850	25750	25750	25750	25750	0
173	20230829	161900	12495850	25750	25750	25750	25750	0
174	20230829	161800	12495850	25750	25750	25750	25750	0
175	20230829	161700	12495850	25750	25750	25750	25750	0
176	20230829	161600	12495850	25750	25750	25750	25750	0
177	20230829	161500	12495850	25750	25750	25750	25750	0
178	20230829	161400	12495850	25750	25750	25750	25750	0
179	20230829	161300	12495850	25750	25750	25750	25750	0
180	20230829	161200	12495850	25750	25750	25750	25750	0
181	20230829	161100	12495850	25750	25750	25750	25750	0
182	20230829	161000	12495850	25750	25750	25750	25750	7
183	20230829	160900	12495850	25750	25750	25750	25750	0
184	20230829	160800	12495850	25750	25750	25750	25750	0
185	20230829	160700	12495850	25750	25750	25750	25750	0
186	20230829	160600	12495850	25750	25750	25750	25750	0
187	20230829	160500	12495850	25750	25750	25750	25750	0
188	20230829	160400	12495850	25750	25750	25750	25750	0
189	20230829	160300	12495850	25750	25750	25750	25750	0
190	20230829	160200	12495850	25750	25750	25750	25750	0
191	20230829	160100	12495850	25750	25750	25750	25750	0
192	20230829	160000	12495850	25750	25750	25750	25750	0
193	20230829	155900	12495850	25750	25750	25750	25750	0
194	20230829	155800	12495850	25750	25750	25750	25750	0
195	20230829	155700	12495850	25750	25750	25750	25750	0
196	20230829	155600	12495850	25750	25750	25750	25750	0
197	20230829	155500	12495850	25750	25750	25750	25750	0
198	20230829	155400	12495850	25750	25750	25750	25750	0
199	20230829	155300	12495850	25750	25750	25750	25750	0
200	20230829	155200	12495850	25750	25750	25750	25750	0
201	20230829	155100	12495850	25750	25750	25750	25750	0
202	20230829	155000	12495850	25750	25750	25750	25750	0
203	20230829	154900	12495850	25750	25750	25750	25750	0
204	20230829	154800	12495850	25750	25750	25750	25750	0
205	20230829	154700	12495850	25750	25750	25750	25750	0
206	20230829	154600	12495850	25750	25750	25750	25750	0
207	20230829	154500	12495850	25750	25750	25750	25750	0
208	20230829	154400	12495850	25750	25750	25750	25750	0
209	20230829	154300	12495850	25750	25750	25750	25750	0
210	20230829	154200	12495850	25750	25750	25750	25750	0
211	20230829	154100	12495850	25750	25750	25750	25750	0
212	20230829	154000	12495850	25750	25750	25750	25750	7
213	20230829	153900	12495850	25750	25750	25750	25750	0
214	20230829	153800	12495850	25750	25750	25750	25750	0
215	20230829	153700	12495850	25750	25750	25750	25750	0
216	20230829	153600	12495850	25750	25750	25750	25750	0
217	20230829	153500	12495850	25750	25750	25750	25750	0
218	20230829	153400	12495850	25750	25750	25750	25750	0
219	20230829	153300	12495850	25750	25750	25750	25750	0
220	20230829	153200	12495850	25750	25750	25750	25750	0
221	20230829	153100	12495850	25750	25750	25750	25750	0
222	20230829	153000	12495850	25750	25750	25750	25750	7
223	20230829	152900	12315600	25650	25650	25650	25650	0
224	20230829	152800	12315600	25650	25650	25650	25650	0
225	20230829	152700	12315600	25650	25650	25650	25650	0
226	20230829	152600	12315600	25650	25650	25650	25650	0
227	20230829	152500	12315600	25650	25650	25650	25650	0
228	20230829	152400	12315600	25650	25650	25650	25650	0
229	20230829	152300	12315600	25650	25650	25650	25650	0
230	20230829	152200	12315600	25650	25650	25650	25650	0
231	20230829	152100	12315600	25650	25650	25650	25650	0
232	20230829	152000	12315600	25650	25650	25650	25650	0
233	20230829	151900	12315600	25650	25650	25650	25650	0
234	20230829	151800	12315600	25650	25650	25650	25650	0
235	20230829	151700	12315600	25650	25650	25650	25650	0
236	20230829	151600	12315600	25650	25650	25650	25650	0
237	20230829	151500	12315600	25650	25650	25650	25650	0
238	20230829	151400	12315600	25650	25650	25650	25650	0
239	20230829	151300	12315600	25650	25650	25650	25650	0
240	20230829	151200	12315600	25650	25650	25650	25650	0
241	20230829	151100	12315600	25650	25650	25650	25650	0
242	20230829	151000	12315600	25650	25650	25650	25650	0
243	20230829	150900	12315600	25650	25650	25650	25650	0
244	20230829	150800	12315600	25650	25650	25650	25650	0
245	20230829	150700	12315600	25650	25650	25650	25650	0
246	20230829	150600	12315600	25650	25650	25650	25650	0
247	20230829	150500	12315600	25650	25650	25650	25650	0
248	20230829	150400	12315600	25650	25650	25650	25650	0
249	20230829	150300	12315600	25650	25650	25650	25650	0
250	20230829	150200	12315600	25650	25650	25650	25650	0
251	20230829	150100	12315600	25650	25700	25700	25650	46
252	20230829	150000	11135550	25650	25650	25650	25650	0
253	20230829	145900	11135550	25650	25650	25650	25650	0
254	20230829	145800	11135550	25650	25650	25650	25650	0
255	20230829	145700	11135550	25650	25650	25650	25650	0
256	20230829	145600	11135550	25650	25650	25650	25650	0
257	20230829	145500	11135550	25650	25650	25650	25650	0
258	20230829	145400	11135550	25650	25650	25650	25650	0
259	20230829	145300	11135550	25650	25650	25650	25650	0
260	20230829	145200	11135550	25650	25650	25650	25650	0
261	20230829	145100	11135550	25650	25650	25650	25650	0
262	20230829	145000	11135550	25650	25650	25650	25650	0
263	20230829	144900	11135550	25650	25650	25650	25650	0
264	20230829	144800	11135550	25650	25650	25650	25650	0
265	20230829	144700	11135550	25650	25650	25650	25650	0
266	20230829	144600	11135550	25650	25650	25650	25650	0
267	20230829	144500	11135550	25650	25650	25650	25650	0
268	20230829	144400	11135550	25650	25650	25650	25650	0
269	20230829	144300	11135550	25650	25650	25650	25650	0
270	20230829	144200	11135550	25650	25650	25650	25650	0
271	20230829	144100	11135550	25650	25650	25650	25650	0
272	20230829	144000	11135550	25650	25650	25650	25650	0
273	20230829	143900	11135550	25650	25650	25650	25650	7
274	20230829	143800	10956000	25750	25750	25750	25750	0
275	20230829	143700	10956000	25750	25750	25750	25750	0
276	20230829	143600	10956000	25750	25750	25750	25750	0
277	20230829	143500	10956000	25750	25750	25750	25750	0
278	20230829	143400	10956000	25750	25750	25750	25750	0
279	20230829	143300	10956000	25750	25750	25750	25750	0
280	20230829	143200	10956000	25750	25750	25750	25750	0
281	20230829	143100	10956000	25750	25750	25750	25750	0
282	20230829	143000	10956000	25750	25750	25750	25750	0
283	20230829	142900	10956000	25750	25750	25750	25750	0
284	20230829	142800	10956000	25750	25750	25750	25750	0
285	20230829	142700	10956000	25750	25750	25750	25750	0
286	20230829	142600	10956000	25750	25750	25750	25750	0
287	20230829	142500	10956000	25750	25750	25750	25750	0
288	20230829	142400	10956000	25750	25750	25750	25750	0
289	20230829	142300	10956000	25750	25750	25750	25750	2
290	20230829	142200	10904500	25700	25700	25700	25700	0
291	20230829	142100	10904500	25700	25700	25700	25700	0
292	20230829	142000	10904500	25700	25700	25700	25700	0
293	20230829	141900	10904500	25700	25700	25700	25700	0
294	20230829	141800	10904500	25700	25700	25700	25700	176
295	20230829	141700	6381300	25650	25650	25650	25650	0
296	20230829	141600	6381300	25650	25650	25650	25650	0
297	20230829	141500	6381300	25650	25650	25650	25650	0
298	20230829	141400	6381300	25650	25650	25650	25650	0
299	20230829	141300	6381300	25650	25650	25650	25650	24
300	20230829	141200	5765700	25600	25600	25600	25600	0
301	20230829	141100	5765700	25600	25600	25600	25600	0
302	20230829	141000	5765700	25600	25600	25600	25600	0
303	20230829	140900	5765700	25600	25600	25600	25600	0
304	20230829	140800	5765700	25600	25600	25600	25600	0
305	20230829	140700	5765700	25600	25600	25600	25600	0
306	20230829	140600	5765700	25600	25600	25600	25600	0
307	20230829	140500	5765700	25600	25600	25600	25600	0
308	20230829	140400	5765700	25600	25600	25600	25600	0
309	20230829	140300	5765700	25600	25600	25600	25600	0
310	20230829	140200	5765700	25600	25600	25600	25600	0
311	20230829	140100	5765700	25600	25600	25600	25600	19
312	20230829	140000	5279300	25650	25650	25650	25650	0
313	20230829	135900	5279300	25650	25650	25650	25650	0
314	20230829	135800	5279300	25650	25650	25650	25650	0
315	20230829	135700	5279300	25650	25650	25650	25650	3
316	20230829	135600	5202350	25650	25650	25650	25650	0
317	20230829	135500	5202350	25650	25650	25650	25650	0
318	20230829	135400	5202350	25650	25650	25650	25650	0
319	20230829	135300	5202350	25650	25650	25650	25650	0
320	20230829	135200	5202350	25650	25650	25650	25650	0
321	20230829	135100	5202350	25650	25650	25650	25650	0
322	20230829	135000	5202350	25650	25650	25650	25650	0
323	20230829	134900	5202350	25650	25650	25650	25650	0
324	20230829	134800	5202350	25650	25600	25650	25600	6
325	20230829	134700	5048700	25650	25650	25650	25650	0
326	20230829	134600	5048700	25650	25650	25650	25650	0
327	20230829	134500	5048700	25650	25650	25650	25650	0
328	20230829	134400	5048700	25650	25650	25650	25650	0
329	20230829	134300	5048700	25650	25650	25650	25650	0
330	20230829	134200	5048700	25650	25650	25650	25650	0
331	20230829	134100	5048700	25650	25650	25650	25650	0
332	20230829	134000	5048700	25650	25650	25650	25650	0
333	20230829	133900	5048700	25650	25650	25650	25650	0
334	20230829	133800	5048700	25650	25650	25650	25650	2
335	20230829	133700	4997400	25650	25650	25650	25650	0
336	20230829	133600	4997400	25650	25650	25650	25650	0
337	20230829	133500	4997400	25650	25650	25650	25650	0
338	20230829	133400	4997400	25650	25650	25650	25650	0
339	20230829	133300	4997400	25650	25650	25650	25650	0
340	20230829	133200	4997400	25650	25650	25650	25650	0
341	20230829	133100	4997400	25650	25650	25650	25650	0
342	20230829	133000	4997400	25650	25650	25650	25650	0
343	20230829	132900	4997400	25650	25650	25650	25650	1
344	20230829	132800	4971750	25600	25600	25600	25600	0
345	20230829	132700	4971750	25600	25600	25600	25600	0
346	20230829	132600	4971750	25600	25600	25600	25600	0
347	20230829	132500	4971750	25600	25600	25600	25600	0
348	20230829	132400	4971750	25600	25600	25600	25600	0
349	20230829	132300	4971750	25600	25600	25600	25600	0
350	20230829	132200	4971750	25600	25600	25600	25600	0
351	20230829	132100	4971750	25600	25600	25600	25600	0
352	20230829	132000	4971750	25600	25600	25600	25600	0
353	20230829	131900	4971750	25600	25600	25600	25600	0
354	20230829	131800	4971750	25600	25600	25600	25600	0
355	20230829	131700	4971750	25600	25600	25600	25600	0
356	20230829	131600	4971750	25600	25600	25600	25600	0
357	20230829	131500	4971750	25600	25600	25600	25600	0
358	20230829	131400	4971750	25600	25600	25600	25600	0
359	20230829	131300	4971750	25600	25600	25600	25600	0
360	20230829	131200	4971750	25600	25600	25600	25600	0
361	20230829	131100	4971750	25600	25600	25600	25600	0
362	20230829	131000	4971750	25600	25600	25600	25600	0
363	20230829	130900	4971750	25600	25600	25600	25600	0
364	20230829	130800	4971750	25600	25600	25600	25600	0
365	20230829	130700	4971750	25600	25600	25600	25600	0
366	20230829	130600	4971750	25600	25600	25600	25600	0
367	20230829	130500	4971750	25600	25600	25600	25600	0
368	20230829	130400	4971750	25600	25600	25600	25600	0
369	20230829	130300	4971750	25600	25600	25600	25600	0
370	20230829	130200	4971750	25600	25600	25600	25600	0
371	20230829	130100	4971750	25600	25600	25600	25600	0
372	20230829	130000	4971750	25600	25600	25600	25600	0
373	20230829	125900	4971750	25600	25600	25600	25600	0
374	20230829	125800	4971750	25600	25600	25600	25600	0
375	20230829	125700	4971750	25600	25600	25600	25600	0
376	20230829	125600	4971750	25600	25600	25600	25600	0
377	20230829	125500	4971750	25600	25600	25600	25600	0
378	20230829	125400	4971750	25600	25600	25600	25600	0
379	20230829	125300	4971750	25600	25600	25600	25600	0
380	20230829	125200	4971750	25600	25600	25600	25600	0
381	20230829	125100	4971750	25600	25600	25600	25600	0
382	20230829	125000	4971750	25600	25600	25600	25600	0
383	20230829	124900	4971750	25600	25600	25600	25600	0
384	20230829	124800	4971750	25600	25600	25600	25600	0
385	20230829	124700	4971750	25600	25600	25600	25600	0
386	20230829	124600	4971750	25600	25600	25600	25600	0
387	20230829	124500	4971750	25600	25600	25600	25600	0
388	20230829	124400	4971750	25600	25600	25600	25600	0
389	20230829	124300	4971750	25600	25600	25600	25600	0
390	20230829	124200	4971750	25600	25600	25600	25600	0
391	20230829	124100	4971750	25600	25600	25600	25600	0
392	20230829	124000	4971750	25600	25600	25600	25600	0
393	20230829	123900	4971750	25600	25600	25600	25600	0
394	20230829	123800	4971750	25600	25600	25600	25600	0
395	20230829	123700	4971750	25600	25600	25600	25600	0
396	20230829	123600	4971750	25600	25600	25600	25600	0
397	20230829	123500	4971750	25600	25600	25600	25600	0
398	20230829	123400	4971750	25600	25600	25600	25600	5
399	20230829	123300	4843750	25650	25650	25650	25650	0
400	20230829	123200	4843750	25650	25650	25650	25650	0
401	20230829	123100	4843750	25650	25650	25650	25650	0
402	20230829	123000	4843750	25650	25650	25650	25650	0
403	20230829	122900	4843750	25650	25650	25650	25650	0
404	20230829	122800	4843750	25650	25650	25650	25650	48
405	20230829	122700	3612550	25700	25700	25700	25700	0
406	20230829	122600	3612550	25700	25700	25700	25700	0
407	20230829	122500	3612550	25700	25700	25700	25700	0
408	20230829	122400	3612550	25700	25700	25700	25700	0
409	20230829	122300	3612550	25700	25700	25700	25700	0
410	20230829	122200	3612550	25700	25700	25700	25700	0
411	20230829	122100	3612550	25700	25700	25700	25700	0
412	20230829	122000	3612550	25700	25700	25700	25700	0
413	20230829	121900	3612550	25700	25700	25700	25700	0
414	20230829	121800	3612550	25700	25700	25700	25700	0
415	20230829	121700	3612550	25700	25700	25700	25700	0
416	20230829	121600	3612550	25700	25700	25700	25700	0
417	20230829	121500	3612550	25700	25700	25700	25700	0
418	20230829	121400	3612550	25700	25700	25700	25700	1
419	20230829	121300	3586850	25700	25700	25700	25700	2
420	20230829	121200	3535450	25650	25650	25650	25650	0
421	20230829	121100	3535450	25650	25650	25650	25650	0
422	20230829	121000	3535450	25650	25650	25650	25650	0
423	20230829	120900	3535450	25650	25650	25650	25650	0
424	20230829	120800	3535450	25650	25650	25650	25650	0
425	20230829	120700	3535450	25650	25650	25650	25650	0
426	20230829	120600	3535450	25650	25650	25650	25650	0
427	20230829	120500	3535450	25650	25650	25650	25650	0
428	20230829	120400	3535450	25650	25650	25650	25650	0
429	20230829	120300	3535450	25650	25650	25650	25650	0
430	20230829	120200	3535450	25650	25650	25650	25650	0
431	20230829	120100	3535450	25650	25650	25650	25650	0
432	20230829	120000	3535450	25650	25650	25650	25650	0
433	20230829	115900	3535450	25650	25650	25650	25650	1
434	20230829	115800	3509800	25700	25700	25700	25700	0
435	20230829	115700	3509800	25700	25700	25700	25700	0
436	20230829	115600	3509800	25700	25700	25700	25700	0
437	20230829	115500	3509800	25700	25700	25700	25700	0
438	20230829	115400	3509800	25700	25700	25700	25700	0
439	20230829	115300	3509800	25700	25700	25700	25700	0
440	20230829	115200	3509800	25700	25700	25700	25700	0
441	20230829	115100	3509800	25700	25700	25700	25700	0
442	20230829	115000	3509800	25700	25700	25700	25700	0
443	20230829	114900	3509800	25700	25650	25700	25650	2
444	20230829	114800	3458450	25550	25550	25550	25550	0
445	20230829	114700	3458450	25550	25550	25550	25550	0
446	20230829	114600	3458450	25550	25550	25550	25550	0
447	20230829	114500	3458450	25550	25550	25550	25550	0
448	20230829	114400	3458450	25550	25550	25550	25550	0
449	20230829	114300	3458450	25550	25550	25550	25550	0
450	20230829	114200	3458450	25550	25550	25550	25550	0
451	20230829	114100	3458450	25550	25550	25550	25550	0
452	20230829	114000	3458450	25550	25550	25550	25550	0
453	20230829	113900	3458450	25550	25550	25550	25550	0
454	20230829	113800	3458450	25550	25550	25550	25550	0
455	20230829	113700	3458450	25550	25550	25550	25550	0
456	20230829	113600	3458450	25550	25550	25550	25550	0
457	20230829	113500	3458450	25550	25550	25550	25550	11
458	20230829	113400	3177400	25600	25600	25600	25600	1
459	20230829	113300	3151800	25600	25600	25600	25600	0
460	20230829	113200	3151800	25600	25600	25600	25600	0
461	20230829	113100	3151800	25600	25600	25600	25600	0
462	20230829	113000	3151800	25600	25600	25600	25600	0
463	20230829	112900	3151800	25600	25600	25600	25600	0
464	20230829	112800	3151800	25600	25600	25600	25600	60
465	20230829	112700	1615800	25600	25600	25600	25600	0
466	20230829	112600	1615800	25600	25600	25600	25600	0
467	20230829	112500	1615800	25600	25600	25600	25600	5
468	20230829	112400	1487800	25700	25700	25700	25700	0
469	20230829	112300	1487800	25700	25700	25700	25700	0
470	20230829	112200	1487800	25700	25700	25700	25700	0
471	20230829	112100	1487800	25700	25700	25700	25700	0
472	20230829	112000	1487800	25700	25700	25700	25700	0
473	20230829	111900	1487800	25700	25700	25700	25700	0
474	20230829	111800	1487800	25700	25700	25700	25700	0
475	20230829	111700	1487800	25700	25700	25700	25700	0
476	20230829	111600	1487800	25700	25700	25700	25700	0
477	20230829	111500	1487800	25700	25700	25700	25700	0
478	20230829	111400	1487800	25700	25700	25700	25700	0
479	20230829	111300	1487800	25700	25700	25700	25700	0
480	20230829	111200	1487800	25700	25700	25700	25700	0
481	20230829	111100	1487800	25700	25700	25700	25700	0
482	20230829	111000	1487800	25700	25700	25700	25700	0
483	20230829	110900	1487800	25700	25700	25700	25700	0
484	20230829	110800	1487800	25700	25700	25700	25700	4
485	20230829	110700	1385000	25700	25700	25700	25700	0
486	20230829	110600	1385000	25700	25700	25700	25700	0
487	20230829	110500	1385000	25700	25700	25700	25700	0
488	20230829	110400	1385000	25700	25700	25700	25700	0
489	20230829	110300	1385000	25700	25700	25700	25700	0
490	20230829	110200	1385000	25700	25700	25700	25700	0
491	20230829	110100	1385000	25700	25700	25700	25700	0
492	20230829	110000	1385000	25700	25700	25700	25700	0
493	20230829	105900	1385000	25700	25700	25700	25700	0
494	20230829	105800	1385000	25700	25700	25700	25700	0
495	20230829	105700	1385000	25700	25700	25700	25700	0
496	20230829	105600	1385000	25700	25700	25700	25700	0
497	20230829	105500	1385000	25700	25700	25700	25700	1
498	20230829	105400	1359300	25650	25650	25650	25650	0
499	20230829	105300	1359300	25650	25650	25650	25650	0
500	20230829	105200	1359300	25650	25650	25650	25650	1
501	20230829	105100	1333650	25700	25700	25700	25700	0
502	20230829	105000	1333650	25700	25700	25700	25700	0
503	20230829	104900	1333650	25700	25700	25700	25700	0
504	20230829	104800	1333650	25700	25700	25700	25700	0
505	20230829	104700	1333650	25700	25700	25700	25700	1
506	20230829	104600	1307950	25650	25650	25650	25650	0
507	20230829	104500	1307950	25650	25650	25650	25650	0
508	20230829	104400	1307950	25650	25650	25650	25650	0
509	20230829	104300	1307950	25650	25650	25650	25650	0
510	20230829	104200	1307950	25650	25650	25650	25650	0
511	20230829	104100	1307950	25650	25650	25650	25650	0
512	20230829	104000	1307950	25650	25650	25650	25650	2
513	20230829	103900	1256650	25600	25600	25600	25600	0
514	20230829	103800	1256650	25600	25600	25600	25600	0
515	20230829	103700	1256650	25600	25600	25600	25600	0
516	20230829	103600	1256650	25600	25600	25600	25600	0
517	20230829	103500	1256650	25600	25650	25650	25600	3
518	20230829	103400	1179800	25650	25650	25650	25650	0
519	20230829	103300	1179800	25650	25650	25650	25650	0
520	20230829	103200	1179800	25650	25650	25650	25650	0
521	20230829	103100	1179800	25650	25650	25650	25650	0
522	20230829	103000	1179800	25650	25650	25650	25650	0
523	20230829	102900	1179800	25650	25650	25650	25650	1
524	20230829	102800	1154150	25650	25650	25650	25650	0
525	20230829	102700	1154150	25650	25650	25650	25650	0
526	20230829	102600	1154150	25650	25650	25650	25650	0
527	20230829	102500	1154150	25650	25650	25650	25650	0
528	20230829	102400	1154150	25650	25650	25650	25650	2
529	20230829	102300	1102850	25600	25600	25600	25600	0
530	20230829	102200	1102850	25600	25600	25600	25600	0
531	20230829	102100	1102850	25600	25600	25600	25600	0
532	20230829	102000	1102850	25600	25600	25600	25600	0
533	20230829	101900	1102850	25600	25600	25600	25600	0
534	20230829	101800	1102850	25600	25600	25600	25600	2
535	20230829	101700	1051650	25600	25600	25600	25600	0
536	20230829	101600	1051650	25600	25600	25600	25600	0
537	20230829	101500	1051650	25600	25600	25600	25600	0
538	20230829	101400	1051650	25600	25600	25600	25600	0
539	20230829	101300	1051650	25600	25600	25600	25600	0
540	20230829	101200	1051650	25600	25600	25600	25600	0
541	20230829	101100	1051650	25600	25600	25600	25600	10
542	20230829	101000	795650	25600	25600	25600	25600	0
543	20230829	100900	795650	25600	25600	25600	25600	0
544	20230829	100800	795650	25600	25600	25600	25600	1
545	20230829	100700	770050	25700	25700	25700	25700	0
546	20230829	100600	770050	25700	25700	25700	25700	0
547	20230829	100500	770050	25700	25700	25700	25700	0
548	20230829	100400	770050	25700	25700	25700	25700	0
549	20230829	100300	770050	25700	25700	25700	25700	0
550	20230829	100200	770050	25700	25700	25700	25700	3
551	20230829	100100	692950	25700	25700	25700	25700	0
552	20230829	100000	692950	25700	25700	25700	25700	0
553	20230829	095900	692950	25700	25700	25700	25700	0
554	20230829	095800	692950	25700	25700	25700	25700	0
555	20230829	095700	692950	25700	25700	25700	25700	0
556	20230829	095600	692950	25700	25700	25700	25700	0
557	20230829	095500	692950	25700	25700	25700	25700	0
558	20230829	095400	692950	25700	25700	25700	25700	0
559	20230829	095300	692950	25700	25700	25700	25700	0
560	20230829	095200	692950	25700	25700	25700	25700	0
561	20230829	095100	692950	25700	25700	25700	25700	0
562	20230829	095000	692950	25700	25700	25700	25700	0
563	20230829	094900	692950	25700	25700	25700	25700	0
564	20230829	094800	692950	25700	25700	25700	25700	0
565	20230829	094700	692950	25700	25700	25700	25700	0
566	20230829	094600	692950	25700	25700	25700	25700	0
567	20230829	094500	692950	25700	25700	25700	25700	0
568	20230829	094400	692950	25700	25700	25700	25700	0
569	20230829	094300	692950	25700	25700	25700	25700	0
570	20230829	094200	692950	25700	25700	25700	25700	0
571	20230829	094100	692950	25700	25700	25700	25700	0
572	20230829	094000	692950	25700	25700	25700	25700	0
573	20230829	093900	692950	25700	25700	25700	25700	0
574	20230829	093800	692950	25700	25700	25700	25700	0
575	20230829	093700	692950	25700	25700	25700	25700	2
576	20230829	093600	641550	25700	25700	25700	25700	0
577	20230829	093500	641550	25700	25700	25700	25700	0
578	20230829	093400	641550	25700	25700	25700	25700	0
579	20230829	093300	641550	25700	25700	25700	25700	0
580	20230829	093200	641550	25700	25700	25700	25700	0
581	20230829	093100	641550	25700	25700	25700	25700	0
582	20230829	093000	641550	25700	25700	25700	25700	0
583	20230829	092900	641550	25700	25700	25700	25700	0
584	20230829	092800	641550	25700	25700	25700	25700	0
585	20230829	092700	641550	25700	25700	25700	25700	0
586	20230829	092600	641550	25700	25700	25700	25700	0
587	20230829	092500	641550	25700	25700	25700	25700	0
588	20230829	092400	641550	25700	25700	25700	25700	0
589	20230829	092300	641550	25700	25700	25700	25700	0
590	20230829	092200	641550	25700	25700	25700	25700	0
591	20230829	092100	641550	25700	25700	25700	25700	0
592	20230829	092000	641550	25700	25700	25700	25700	0
593	20230829	091900	641550	25700	25700	25700	25700	0
594	20230829	091800	641550	25700	25700	25700	25700	0
595	20230829	091700	641550	25700	25700	25700	25700	0
596	20230829	091600	641550	25700	25550	25700	25550	4
597	20230829	091500	539200	25550	25550	25550	25550	0
598	20230829	091400	539200	25550	25550	25550	25550	0
599	20230829	091300	539200	25550	25600	25600	25550	10
600	20230829	091200	283400	25700	25700	25700	25700	0
601	20230829	091100	283400	25700	25700	25700	25700	0
602	20230829	091000	283400	25700	25700	25700	25700	0
603	20230829	090900	283400	25700	25700	25700	25700	3
604	20230829	090800	206300	25750	25750	25750	25750	0
605	20230829	090700	206300	25750	25750	25750	25750	0
606	20230829	090600	206300	25750	25750	25750	25750	2
607	20230829	090500	154800	25800	25800	25800	25800	0
608	20230829	090400	154800	25800	25800	25800	25800	0
609	20230829	090300	154800	25800	25800	25800	25800	0
610	20230829	090200	154800	25800	25800	25800	25800	0
611	20230829	090100	154800	25800	25800	25800	25800	5
612	20230829	090000	25800	25800	25800	25800	25800	1