KissMeData/034590/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	190800	11086850	25800	25800	25800	25800	63
3	20230918	190700	11086850	25800	25800	25800	25800	0
4	20230918	190600	11086850	25800	25800	25800	25800	0
5	20230918	190500	11086850	25800	25800	25800	25800	0
6	20230918	190400	11086850	25800	25800	25800	25800	0
7	20230918	190300	11086850	25800	25800	25800	25800	0
8	20230918	190200	11086850	25800	25800	25800	25800	0
9	20230918	190100	11086850	25800	25800	25800	25800	0
10	20230918	190000	11086850	25800	25800	25800	25800	0
11	20230918	185900	11086850	25800	25800	25800	25800	0
12	20230918	185800	11086850	25800	25800	25800	25800	0
13	20230918	185700	11086850	25800	25800	25800	25800	0
14	20230918	185600	11086850	25800	25800	25800	25800	0
15	20230918	185500	11086850	25800	25800	25800	25800	0
16	20230918	185400	11086850	25800	25800	25800	25800	0
17	20230918	185300	11086850	25800	25800	25800	25800	0
18	20230918	185200	11086850	25800	25800	25800	25800	0
19	20230918	185100	11086850	25800	25800	25800	25800	0
20	20230918	185000	11086850	25800	25800	25800	25800	0
21	20230918	184900	11086850	25800	25800	25800	25800	0
22	20230918	184800	11086850	25800	25800	25800	25800	0
23	20230918	184700	11086850	25800	25800	25800	25800	0
24	20230918	184600	11086850	25800	25800	25800	25800	0
25	20230918	184500	11086850	25800	25800	25800	25800	0
26	20230918	184400	11086850	25800	25800	25800	25800	0
27	20230918	184300	11086850	25800	25800	25800	25800	0
28	20230918	184200	11086850	25800	25800	25800	25800	0
29	20230918	184100	11086850	25800	25800	25800	25800	0
30	20230918	184000	11086850	25800	25800	25800	25800	0
31	20230918	183900	11086850	25800	25800	25800	25800	0
32	20230918	183800	11086850	25800	25800	25800	25800	63
33	20230918	183700	11086850	25800	25800	25800	25800	0
34	20230918	183600	11086850	25800	25800	25800	25800	0
35	20230918	183500	11086850	25800	25800	25800	25800	0
36	20230918	183400	11086850	25800	25800	25800	25800	0
37	20230918	183300	11086850	25800	25800	25800	25800	0
38	20230918	183200	11086850	25800	25800	25800	25800	0
39	20230918	183100	11086850	25800	25800	25800	25800	0
40	20230918	183000	11086850	25800	25800	25800	25800	0
41	20230918	182900	11086850	25800	25800	25800	25800	0
42	20230918	182800	11086850	25800	25800	25800	25800	0
43	20230918	182700	11086850	25800	25800	25800	25800	0
44	20230918	182600	11086850	25800	25800	25800	25800	0
45	20230918	182500	11086850	25800	25800	25800	25800	0
46	20230918	182400	11086850	25800	25800	25800	25800	0
47	20230918	182300	11086850	25800	25800	25800	25800	0
48	20230918	182200	11086850	25800	25800	25800	25800	0
49	20230918	182100	11086850	25800	25800	25800	25800	0
50	20230918	182000	11086850	25800	25800	25800	25800	0
51	20230918	181900	11086850	25800	25800	25800	25800	0
52	20230918	181800	11086850	25800	25800	25800	25800	0
53	20230918	181700	11086850	25800	25800	25800	25800	0
54	20230918	181600	11086850	25800	25800	25800	25800	0
55	20230918	181500	11086850	25800	25800	25800	25800	0
56	20230918	181400	11086850	25800	25800	25800	25800	0
57	20230918	181300	11086850	25800	25800	25800	25800	0
58	20230918	181200	11086850	25800	25800	25800	25800	0
59	20230918	181100	11086850	25800	25800	25800	25800	0
60	20230918	181000	11086850	25800	25800	25800	25800	0
61	20230918	180900	11086850	25800	25800	25800	25800	0
62	20230918	180800	11086850	25800	25800	25800	25800	63
63	20230918	180700	11086850	25800	25800	25800	25800	0
64	20230918	180600	11086850	25800	25800	25800	25800	0
65	20230918	180500	11086850	25800	25800	25800	25800	0
66	20230918	180400	11086850	25800	25800	25800	25800	0
67	20230918	180300	11086850	25800	25800	25800	25800	0
68	20230918	180200	11086850	25800	25800	25800	25800	0
69	20230918	180100	11086850	25800	25800	25800	25800	0
70	20230918	180000	11086850	25800	25800	25800	25800	0
71	20230918	175900	11086850	25800	25800	25800	25800	0
72	20230918	175800	11086850	25800	25800	25800	25800	0
73	20230918	175700	11086850	25800	25800	25800	25800	0
74	20230918	175600	11086850	25800	25800	25800	25800	0
75	20230918	175500	11086850	25800	25800	25800	25800	0
76	20230918	175400	11086850	25800	25800	25800	25800	0
77	20230918	175300	11086850	25800	25800	25800	25800	0
78	20230918	175200	11086850	25800	25800	25800	25800	0
79	20230918	175100	11086850	25800	25800	25800	25800	0
80	20230918	175000	11086850	25800	25800	25800	25800	0
81	20230918	174900	11086850	25800	25800	25800	25800	0
82	20230918	174800	11086850	25800	25800	25800	25800	0
83	20230918	174700	11086850	25800	25800	25800	25800	0
84	20230918	174600	11086850	25800	25800	25800	25800	0
85	20230918	174500	11086850	25800	25800	25800	25800	0
86	20230918	174400	11086850	25800	25800	25800	25800	0
87	20230918	174300	11086850	25800	25800	25800	25800	0
88	20230918	174200	11086850	25800	25800	25800	25800	0
89	20230918	174100	11086850	25800	25800	25800	25800	0
90	20230918	174000	11086850	25800	25800	25800	25800	0
91	20230918	173900	11086850	25800	25800	25800	25800	0
92	20230918	173800	11086850	25800	25800	25800	25800	63
93	20230918	173700	11086850	25800	25800	25800	25800	0
94	20230918	173600	11086850	25800	25800	25800	25800	0
95	20230918	173500	11086850	25800	25800	25800	25800	0
96	20230918	173400	11086850	25800	25800	25800	25800	0
97	20230918	173300	11086850	25800	25800	25800	25800	0
98	20230918	173200	11086850	25800	25800	25800	25800	0
99	20230918	173100	11086850	25800	25800	25800	25800	0
100	20230918	173000	11086850	25800	25800	25800	25800	0
101	20230918	172900	11086850	25800	25800	25800	25800	0
102	20230918	172800	11086850	25800	25800	25800	25800	0
103	20230918	172700	11086850	25800	25800	25800	25800	0
104	20230918	172600	11086850	25800	25800	25800	25800	0
105	20230918	172500	11086850	25800	25800	25800	25800	0
106	20230918	172400	11086850	25800	25800	25800	25800	0
107	20230918	172300	11086850	25800	25800	25800	25800	0
108	20230918	172200	11086850	25800	25800	25800	25800	0
109	20230918	172100	11086850	25800	25800	25800	25800	0
110	20230918	172000	11086850	25800	25800	25800	25800	0
111	20230918	171900	11086850	25800	25800	25800	25800	0
112	20230918	171800	11086850	25800	25800	25800	25800	0
113	20230918	171700	11086850	25800	25800	25800	25800	0
114	20230918	171600	11086850	25800	25800	25800	25800	0
115	20230918	171500	11086850	25800	25800	25800	25800	0
116	20230918	171400	11086850	25800	25800	25800	25800	0
117	20230918	171300	11086850	25800	25800	25800	25800	0
118	20230918	171200	11086850	25800	25800	25800	25800	0
119	20230918	171100	11086850	25800	25800	25800	25800	0
120	20230918	171000	11086850	25800	25800	25800	25800	0
121	20230918	170900	11086850	25800	25800	25800	25800	0
122	20230918	170800	11086850	25800	25800	25800	25800	63
123	20230918	170700	11086850	25800	25800	25800	25800	0
124	20230918	170600	11086850	25800	25800	25800	25800	0
125	20230918	170500	11086850	25800	25800	25800	25800	0
126	20230918	170400	11086850	25800	25800	25800	25800	0
127	20230918	170300	11086850	25800	25800	25800	25800	0
128	20230918	170200	11086850	25800	25800	25800	25800	0
129	20230918	170100	11086850	25800	25800	25800	25800	0
130	20230918	170000	11086850	25800	25800	25800	25800	0
131	20230918	165900	11086850	25800	25800	25800	25800	0
132	20230918	165800	11086850	25800	25800	25800	25800	0
133	20230918	165700	11086850	25800	25800	25800	25800	0
134	20230918	165600	11086850	25800	25800	25800	25800	0
135	20230918	165500	11086850	25800	25800	25800	25800	0
136	20230918	165400	11086850	25800	25800	25800	25800	0
137	20230918	165300	11086850	25800	25800	25800	25800	0
138	20230918	165200	11086850	25800	25800	25800	25800	0
139	20230918	165100	11086850	25800	25800	25800	25800	0
140	20230918	165000	11086850	25800	25800	25800	25800	0
141	20230918	164900	11086850	25800	25800	25800	25800	0
142	20230918	164800	11086850	25800	25800	25800	25800	0
143	20230918	164700	11086850	25800	25800	25800	25800	0
144	20230918	164600	11086850	25800	25800	25800	25800	0
145	20230918	164500	11086850	25800	25800	25800	25800	0
146	20230918	164400	11086850	25800	25800	25800	25800	0
147	20230918	164300	11086850	25800	25800	25800	25800	0
148	20230918	164200	11086850	25800	25800	25800	25800	0
149	20230918	164100	11086850	25800	25800	25800	25800	0
150	20230918	164000	11086850	25800	25800	25800	25800	0
151	20230918	163900	11086850	25800	25800	25800	25800	0
152	20230918	163800	11086850	25800	25800	25800	25800	63
153	20230918	163700	11086850	25800	25800	25800	25800	0
154	20230918	163600	11086850	25800	25800	25800	25800	0
155	20230918	163500	11086850	25800	25800	25800	25800	0
156	20230918	163400	11086850	25800	25800	25800	25800	0
157	20230918	163300	11086850	25800	25800	25800	25800	0
158	20230918	163200	11086850	25800	25800	25800	25800	0
159	20230918	163100	11086850	25800	25800	25800	25800	0
160	20230918	163000	11086850	25800	25800	25800	25800	0
161	20230918	162900	11086850	25800	25800	25800	25800	0
162	20230918	162800	11086850	25800	25800	25800	25800	0
163	20230918	162700	11086850	25800	25800	25800	25800	0
164	20230918	162600	11086850	25800	25800	25800	25800	0
165	20230918	162500	11086850	25800	25800	25800	25800	0
166	20230918	162400	11086850	25800	25800	25800	25800	0
167	20230918	162300	11086850	25800	25800	25800	25800	0
168	20230918	162200	11086850	25800	25800	25800	25800	0
169	20230918	162100	11086850	25800	25800	25800	25800	0
170	20230918	162000	11086850	25800	25800	25800	25800	0
171	20230918	161900	11086850	25800	25800	25800	25800	0
172	20230918	161800	11086850	25800	25800	25800	25800	0
173	20230918	161700	11086850	25800	25800	25800	25800	0
174	20230918	161600	11086850	25800	25800	25800	25800	0
175	20230918	161500	11086850	25800	25800	25800	25800	0
176	20230918	161400	11086850	25800	25800	25800	25800	0
177	20230918	161300	11086850	25800	25800	25800	25800	0
178	20230918	161200	11086850	25800	25800	25800	25800	0
179	20230918	161100	11086850	25800	25800	25800	25800	0
180	20230918	161000	11086850	25800	25800	25800	25800	0
181	20230918	160900	11086850	25800	25800	25800	25800	0
182	20230918	160800	11086850	25800	25800	25800	25800	63
183	20230918	160700	11086850	25800	25800	25800	25800	0
184	20230918	160600	11086850	25800	25800	25800	25800	0
185	20230918	160500	11086850	25800	25800	25800	25800	0
186	20230918	160400	11086850	25800	25800	25800	25800	0
187	20230918	160300	11086850	25800	25800	25800	25800	0
188	20230918	160200	11086850	25800	25800	25800	25800	0
189	20230918	160100	11086850	25800	25800	25800	25800	0
190	20230918	160000	11086850	25800	25800	25800	25800	0
191	20230918	155900	11086850	25800	25800	25800	25800	0
192	20230918	155800	11086850	25800	25800	25800	25800	0
193	20230918	155700	11086850	25800	25800	25800	25800	0
194	20230918	155600	11086850	25800	25800	25800	25800	0
195	20230918	155500	11086850	25800	25800	25800	25800	0
196	20230918	155400	11086850	25800	25800	25800	25800	0
197	20230918	155300	11086850	25800	25800	25800	25800	0
198	20230918	155200	11086850	25800	25800	25800	25800	0
199	20230918	155100	11086850	25800	25800	25800	25800	0
200	20230918	155000	11086850	25800	25800	25800	25800	0
201	20230918	154900	11086850	25800	25800	25800	25800	0
202	20230918	154800	11086850	25800	25800	25800	25800	0
203	20230918	154700	11086850	25800	25800	25800	25800	0
204	20230918	154600	11086850	25800	25800	25800	25800	0
205	20230918	154500	11086850	25800	25800	25800	25800	0
206	20230918	154400	11086850	25800	25800	25800	25800	0
207	20230918	154300	11086850	25800	25800	25800	25800	0
208	20230918	154200	11086850	25800	25800	25800	25800	0
209	20230918	154100	11086850	25800	25800	25800	25800	0
210	20230918	154000	11086850	25800	25800	25800	25800	0
211	20230918	153900	11086850	25800	25800	25800	25800	0
212	20230918	153800	11086850	25800	25800	25800	25800	63
213	20230918	153700	11086850	25800	25800	25800	25800	0
214	20230918	153600	11086850	25800	25800	25800	25800	0
215	20230918	153500	11086850	25800	25800	25800	25800	0
216	20230918	153400	11086850	25800	25800	25800	25800	0
217	20230918	153300	11086850	25800	25800	25800	25800	0
218	20230918	153200	11086850	25800	25800	25800	25800	0
219	20230918	153100	11086850	25800	25800	25800	25800	0
220	20230918	153000	11086850	25800	25800	25800	25800	63
221	20230918	152900	9461450	25750	25750	25750	25750	0
222	20230918	152800	9461450	25750	25750	25750	25750	0
223	20230918	152700	9461450	25750	25750	25750	25750	0
224	20230918	152600	9461450	25750	25750	25750	25750	0
225	20230918	152500	9461450	25750	25750	25750	25750	0
226	20230918	152400	9461450	25750	25750	25750	25750	0
227	20230918	152300	9461450	25750	25750	25750	25750	0
228	20230918	152200	9461450	25750	25750	25750	25750	0
229	20230918	152100	9461450	25750	25750	25750	25750	0
230	20230918	152000	9461450	25750	25750	25750	25750	0
231	20230918	151900	9461450	25750	25750	25750	25750	0
232	20230918	151800	9461450	25750	25750	25750	25750	0
233	20230918	151700	9461450	25750	25750	25750	25750	0
234	20230918	151600	9461450	25750	25750	25750	25750	0
235	20230918	151500	9461450	25750	25750	25750	25750	0
236	20230918	151400	9461450	25750	25750	25750	25750	0
237	20230918	151300	9461450	25750	25750	25750	25750	0
238	20230918	151200	9461450	25750	25750	25750	25750	0
239	20230918	151100	9461450	25750	25750	25750	25750	0
240	20230918	151000	9461450	25750	25750	25750	25750	1
241	20230918	150900	9435700	25750	25750	25750	25750	0
242	20230918	150800	9435700	25750	25750	25750	25750	0
243	20230918	150700	9435700	25750	25750	25750	25750	0
244	20230918	150600	9435700	25750	25750	25750	25750	0
245	20230918	150500	9435700	25750	25750	25750	25750	0
246	20230918	150400	9435700	25750	25750	25750	25750	0
247	20230918	150300	9435700	25750	25750	25750	25750	2
248	20230918	150200	9384200	25750	25750	25750	25750	0
249	20230918	150100	9384200	25750	25750	25750	25750	2
250	20230918	150000	9332700	25800	25800	25800	25800	4
251	20230918	145900	9229500	25800	25800	25800	25800	0
252	20230918	145800	9229500	25800	25800	25800	25800	0
253	20230918	145700	9229500	25800	25800	25800	25800	0
254	20230918	145600	9229500	25800	25800	25800	25800	0
255	20230918	145500	9229500	25800	25800	25800	25800	0
256	20230918	145400	9229500	25800	25800	25800	25800	0
257	20230918	145300	9229500	25800	25800	25800	25800	4
258	20230918	145200	9126300	25750	25750	25750	25750	0
259	20230918	145100	9126300	25750	25750	25750	25750	0
260	20230918	145000	9126300	25750	25750	25750	25750	0
261	20230918	144900	9126300	25750	25750	25750	25750	1
262	20230918	144800	9100550	25800	25800	25800	25800	0
263	20230918	144700	9100550	25800	25800	25800	25800	0
264	20230918	144600	9100550	25800	25800	25800	25800	0
265	20230918	144500	9100550	25800	25800	25800	25800	0
266	20230918	144400	9100550	25800	25800	25800	25800	0
267	20230918	144300	9100550	25800	25800	25800	25800	0
268	20230918	144200	9100550	25800	25800	25800	25800	0
269	20230918	144100	9100550	25800	25800	25800	25800	0
270	20230918	144000	9100550	25800	25800	25800	25800	0
271	20230918	143900	9100550	25800	25800	25800	25800	0
272	20230918	143800	9100550	25800	25800	25800	25800	0
273	20230918	143700	9100550	25800	25800	25800	25800	0
274	20230918	143600	9100550	25800	25800	25800	25800	1
275	20230918	143500	9074750	25800	25800	25800	25800	1
276	20230918	143400	9048950	25750	25750	25750	25750	0
277	20230918	143300	9048950	25750	25750	25750	25750	0
278	20230918	143200	9048950	25750	25750	25750	25750	0
279	20230918	143100	9048950	25750	25750	25750	25750	0
280	20230918	143000	9048950	25750	25750	25750	25750	0
281	20230918	142900	9048950	25750	25750	25750	25750	0
282	20230918	142800	9048950	25750	25750	25750	25750	0
283	20230918	142700	9048950	25750	25750	25750	25750	0
284	20230918	142600	9048950	25750	25750	25750	25750	2
285	20230918	142500	8997450	25750	25750	25750	25750	0
286	20230918	142400	8997450	25750	25750	25750	25750	0
287	20230918	142300	8997450	25750	25750	25750	25750	0
288	20230918	142200	8997450	25750	25750	25750	25750	0
289	20230918	142100	8997450	25750	25750	25750	25750	0
290	20230918	142000	8997450	25750	25750	25750	25750	0
291	20230918	141900	8997450	25750	25750	25750	25750	0
292	20230918	141800	8997450	25750	25750	25750	25750	0
293	20230918	141700	8997450	25750	25750	25750	25750	0
294	20230918	141600	8997450	25750	25750	25750	25750	0
295	20230918	141500	8997450	25750	25750	25750	25750	0
296	20230918	141400	8997450	25750	25750	25750	25750	0
297	20230918	141300	8997450	25750	25750	25750	25750	0
298	20230918	141200	8997450	25750	25750	25750	25750	0
299	20230918	141100	8997450	25750	25750	25750	25750	0
300	20230918	141000	8997450	25750	25750	25750	25750	0
301	20230918	140900	8997450	25750	25750	25750	25750	0
302	20230918	140800	8997450	25750	25750	25750	25750	0
303	20230918	140700	8997450	25750	25750	25750	25750	0
304	20230918	140600	8997450	25750	25750	25750	25750	0
305	20230918	140500	8997450	25750	25750	25750	25750	0
306	20230918	140400	8997450	25750	25750	25750	25750	0
307	20230918	140300	8997450	25750	25750	25750	25750	0
308	20230918	140200	8997450	25750	25750	25750	25750	0
309	20230918	140100	8997450	25750	25750	25750	25750	0
310	20230918	140000	8997450	25750	25750	25750	25750	2
311	20230918	135900	8945950	25750	25750	25750	25750	0
312	20230918	135800	8945950	25750	25750	25750	25750	0
313	20230918	135700	8945950	25750	25750	25750	25750	0
314	20230918	135600	8945950	25750	25750	25750	25750	0
315	20230918	135500	8945950	25750	25750	25750	25750	0
316	20230918	135400	8945950	25750	25750	25750	25750	0
317	20230918	135300	8945950	25750	25750	25750	25750	0
318	20230918	135200	8945950	25750	25750	25750	25750	0
319	20230918	135100	8945950	25750	25750	25750	25750	3
320	20230918	135000	8868700	25750	25750	25750	25750	1
321	20230918	134900	8842950	25750	25750	25750	25750	3
322	20230918	134800	8765700	25800	25800	25800	25800	0
323	20230918	134700	8765700	25800	25800	25800	25800	1
324	20230918	134600	8739900	25750	25750	25750	25750	0
325	20230918	134500	8739900	25750	25750	25750	25750	37
326	20230918	134400	7787150	25750	25750	25750	25750	0
327	20230918	134300	7787150	25750	25750	25750	25750	0
328	20230918	134200	7787150	25750	25750	25750	25750	0
329	20230918	134100	7787150	25750	25750	25750	25750	0
330	20230918	134000	7787150	25750	25750	25750	25750	0
331	20230918	133900	7787150	25750	25750	25750	25750	0
332	20230918	133800	7787150	25750	25750	25750	25750	0
333	20230918	133700	7787150	25750	25750	25750	25750	0
334	20230918	133600	7787150	25750	25750	25750	25750	0
335	20230918	133500	7787150	25750	25750	25750	25750	0
336	20230918	133400	7787150	25750	25750	25750	25750	0
337	20230918	133300	7787150	25750	25750	25750	25750	0
338	20230918	133200	7787150	25750	25750	25750	25750	0
339	20230918	133100	7787150	25750	25750	25750	25750	0
340	20230918	133000	7787150	25750	25750	25750	25750	0
341	20230918	132900	7787150	25750	25750	25750	25750	0
342	20230918	132800	7787150	25750	25750	25750	25750	0
343	20230918	132700	7787150	25750	25750	25750	25750	0
344	20230918	132600	7787150	25750	25750	25750	25750	0
345	20230918	132500	7787150	25750	25750	25750	25750	0
346	20230918	132400	7787150	25750	25750	25750	25750	0
347	20230918	132300	7787150	25750	25750	25750	25750	0
348	20230918	132200	7787150	25750	25750	25750	25750	10
349	20230918	132100	7529650	25750	25750	25750	25750	0
350	20230918	132000	7529650	25750	25750	25750	25750	0
351	20230918	131900	7529650	25750	25750	25750	25750	0
352	20230918	131800	7529650	25750	25750	25750	25750	0
353	20230918	131700	7529650	25750	25750	25750	25750	0
354	20230918	131600	7529650	25750	25750	25750	25750	0
355	20230918	131500	7529650	25750	25750	25750	25750	0
356	20230918	131400	7529650	25750	25750	25750	25750	0
357	20230918	131300	7529650	25750	25750	25750	25750	0
358	20230918	131200	7529650	25750	25750	25750	25750	40
359	20230918	131100	6499650	25750	25750	25750	25750	0
360	20230918	131000	6499650	25750	25750	25750	25750	0
361	20230918	130900	6499650	25750	25750	25750	25750	0
362	20230918	130800	6499650	25750	25750	25750	25750	0
363	20230918	130700	6499650	25750	25750	25750	25750	6
364	20230918	130600	6345150	25800	25800	25800	25800	0
365	20230918	130500	6345150	25800	25800	25800	25800	0
366	20230918	130400	6345150	25800	25800	25800	25800	0
367	20230918	130300	6345150	25800	25800	25800	25800	0
368	20230918	130200	6345150	25800	25800	25800	25800	0
369	20230918	130100	6345150	25800	25800	25800	25800	0
370	20230918	130000	6345150	25800	25800	25800	25800	1
371	20230918	125900	6319350	25750	25750	25750	25750	0
372	20230918	125800	6319350	25750	25750	25750	25750	0
373	20230918	125700	6319350	25750	25750	25750	25750	0
374	20230918	125600	6319350	25750	25750	25750	25750	0
375	20230918	125500	6319350	25750	25750	25750	25750	0
376	20230918	125400	6319350	25750	25750	25750	25750	0
377	20230918	125300	6319350	25750	25750	25750	25750	0
378	20230918	125200	6319350	25750	25750	25750	25750	0
379	20230918	125100	6319350	25750	25750	25750	25750	0
380	20230918	125000	6319350	25750	25750	25750	25750	0
381	20230918	124900	6319350	25750	25750	25750	25750	0
382	20230918	124800	6319350	25750	25750	25750	25750	0
383	20230918	124700	6319350	25750	25750	25750	25750	0
384	20230918	124600	6319350	25750	25750	25750	25750	0
385	20230918	124500	6319350	25750	25750	25750	25750	0
386	20230918	124400	6319350	25750	25750	25750	25750	0
387	20230918	124300	6319350	25750	25750	25750	25750	0
388	20230918	124200	6319350	25750	25750	25750	25750	0
389	20230918	124100	6319350	25750	25750	25750	25750	0
390	20230918	124000	6319350	25750	25750	25750	25750	0
391	20230918	123900	6319350	25750	25750	25750	25750	0
392	20230918	123800	6319350	25750	25750	25750	25750	0
393	20230918	123700	6319350	25750	25750	25750	25750	0
394	20230918	123600	6319350	25750	25750	25750	25750	0
395	20230918	123500	6319350	25750	25750	25750	25750	5
396	20230918	123400	6190600	25750	25750	25750	25750	0
397	20230918	123300	6190600	25750	25750	25750	25750	0
398	20230918	123200	6190600	25750	25750	25750	25750	0
399	20230918	123100	6190600	25750	25750	25750	25750	0
400	20230918	123000	6190600	25750	25750	25750	25750	0
401	20230918	122900	6190600	25750	25750	25750	25750	0
402	20230918	122800	6190600	25750	25750	25750	25750	0
403	20230918	122700	6190600	25750	25750	25750	25750	0
404	20230918	122600	6190600	25750	25750	25750	25750	0
405	20230918	122500	6190600	25750	25750	25750	25750	50
406	20230918	122400	4903100	25800	25800	25800	25800	0
407	20230918	122300	4903100	25800	25800	25800	25800	0
408	20230918	122200	4903100	25800	25800	25800	25800	0
409	20230918	122100	4903100	25800	25800	25800	25800	0
410	20230918	122000	4903100	25800	25800	25800	25800	0
411	20230918	121900	4903100	25800	25800	25800	25800	0
412	20230918	121800	4903100	25800	25800	25800	25800	0
413	20230918	121700	4903100	25800	25800	25800	25800	0
414	20230918	121600	4903100	25800	25800	25800	25800	0
415	20230918	121500	4903100	25800	25800	25800	25800	0
416	20230918	121400	4903100	25800	25800	25800	25800	0
417	20230918	121300	4903100	25800	25800	25800	25800	0
418	20230918	121200	4903100	25800	25800	25800	25800	31
419	20230918	121100	4103300	25800	25800	25800	25800	0
420	20230918	121000	4103300	25800	25800	25800	25800	0
421	20230918	120900	4103300	25800	25800	25800	25800	0
422	20230918	120800	4103300	25800	25800	25800	25800	0
423	20230918	120700	4103300	25800	25800	25800	25800	0
424	20230918	120600	4103300	25800	25800	25800	25800	0
425	20230918	120500	4103300	25800	25800	25800	25800	0
426	20230918	120400	4103300	25800	25800	25800	25800	0
427	20230918	120300	4103300	25800	25800	25800	25800	0
428	20230918	120200	4103300	25800	25800	25800	25800	0
429	20230918	120100	4103300	25800	25800	25800	25800	0
430	20230918	120000	4103300	25800	25800	25800	25800	0
431	20230918	115900	4103300	25800	25800	25800	25800	0
432	20230918	115800	4103300	25800	25800	25800	25800	0
433	20230918	115700	4103300	25800	25800	25800	25800	0
434	20230918	115600	4103300	25800	25800	25800	25800	0
435	20230918	115500	4103300	25800	25800	25800	25800	0
436	20230918	115400	4103300	25800	25800	25800	25800	0
437	20230918	115300	4103300	25800	25800	25800	25800	0
438	20230918	115200	4103300	25800	25800	25800	25800	0
439	20230918	115100	4103300	25800	25800	25800	25800	0
440	20230918	115000	4103300	25800	25800	25800	25800	0
441	20230918	114900	4103300	25800	25800	25800	25800	0
442	20230918	114800	4103300	25800	25800	25800	25800	0
443	20230918	114700	4103300	25800	25800	25800	25800	0
444	20230918	114600	4103300	25800	25800	25800	25800	0
445	20230918	114500	4103300	25800	25800	25800	25800	0
446	20230918	114400	4103300	25800	25800	25800	25800	0
447	20230918	114300	4103300	25800	25800	25800	25800	0
448	20230918	114200	4103300	25800	25800	25800	25800	0
449	20230918	114100	4103300	25800	25800	25800	25800	0
450	20230918	114000	4103300	25800	25800	25800	25800	2
451	20230918	113900	4051700	25800	25800	25800	25800	0
452	20230918	113800	4051700	25800	25800	25800	25800	0
453	20230918	113700	4051700	25800	25800	25800	25800	0
454	20230918	113600	4051700	25800	25800	25800	25800	0
455	20230918	113500	4051700	25800	25800	25800	25800	0
456	20230918	113400	4051700	25800	25800	25800	25800	0
457	20230918	113300	4051700	25800	25800	25800	25800	0
458	20230918	113200	4051700	25800	25800	25800	25800	0
459	20230918	113100	4051700	25800	25800	25800	25800	0
460	20230918	113000	4051700	25800	25800	25800	25800	0
461	20230918	112900	4051700	25800	25800	25800	25800	0
462	20230918	112800	4051700	25800	25800	25800	25800	0
463	20230918	112700	4051700	25800	25800	25800	25800	0
464	20230918	112600	4051700	25800	25800	25800	25800	0
465	20230918	112500	4051700	25800	25800	25800	25800	0
466	20230918	112400	4051700	25800	25800	25800	25800	0
467	20230918	112300	4051700	25800	25800	25800	25800	0
468	20230918	112200	4051700	25800	25800	25800	25800	0
469	20230918	112100	4051700	25800	25800	25800	25800	0
470	20230918	112000	4051700	25800	25800	25800	25800	0
471	20230918	111900	4051700	25800	25800	25800	25800	0
472	20230918	111800	4051700	25800	25800	25800	25800	0
473	20230918	111700	4051700	25800	25800	25800	25800	0
474	20230918	111600	4051700	25800	25800	25800	25800	0
475	20230918	111500	4051700	25800	25800	25800	25800	0
476	20230918	111400	4051700	25800	25800	25800	25800	0
477	20230918	111300	4051700	25800	25800	25800	25800	0
478	20230918	111200	4051700	25800	25800	25800	25800	0
479	20230918	111100	4051700	25800	25800	25800	25800	0
480	20230918	111000	4051700	25800	25800	25800	25800	0
481	20230918	110900	4051700	25800	25800	25800	25800	0
482	20230918	110800	4051700	25800	25800	25800	25800	37
483	20230918	110700	3097100	25850	25850	25850	25850	0
484	20230918	110600	3097100	25850	25850	25850	25850	0
485	20230918	110500	3097100	25850	25850	25850	25850	0
486	20230918	110400	3097100	25850	25850	25850	25850	0
487	20230918	110300	3097100	25850	25850	25850	25850	0
488	20230918	110200	3097100	25850	25850	25850	25850	0
489	20230918	110100	3097100	25850	25850	25850	25850	0
490	20230918	110000	3097100	25850	25850	25850	25850	0
491	20230918	105900	3097100	25850	25850	25850	25850	0
492	20230918	105800	3097100	25850	25850	25850	25850	0
493	20230918	105700	3097100	25850	25850	25850	25850	0
494	20230918	105600	3097100	25850	25850	25850	25850	0
495	20230918	105500	3097100	25850	25850	25850	25850	0
496	20230918	105400	3097100	25850	25850	25850	25850	0
497	20230918	105300	3097100	25850	25850	25850	25850	0
498	20230918	105200	3097100	25850	25850	25850	25850	0
499	20230918	105100	3097100	25850	25850	25850	25850	0
500	20230918	105000	3097100	25850	25850	25850	25850	0
501	20230918	104900	3097100	25850	25850	25850	25850	0
502	20230918	104800	3097100	25850	25850	25850	25850	0
503	20230918	104700	3097100	25850	25850	25850	25850	0
504	20230918	104600	3097100	25850	25850	25850	25850	0
505	20230918	104500	3097100	25850	25850	25850	25850	0
506	20230918	104400	3097100	25850	25850	25850	25850	0
507	20230918	104300	3097100	25850	25850	25850	25850	0
508	20230918	104200	3097100	25850	25850	25850	25850	0
509	20230918	104100	3097100	25850	25850	25850	25850	0
510	20230918	104000	3097100	25850	25850	25850	25850	0
511	20230918	103900	3097100	25850	25850	25850	25850	0
512	20230918	103800	3097100	25850	25850	25850	25850	0
513	20230918	103700	3097100	25850	25850	25850	25850	0
514	20230918	103600	3097100	25850	25850	25850	25850	0
515	20230918	103500	3097100	25850	25850	25850	25850	0
516	20230918	103400	3097100	25850	25850	25850	25850	0
517	20230918	103300	3097100	25850	25850	25850	25850	0
518	20230918	103200	3097100	25850	25850	25850	25850	1
519	20230918	103100	3071250	25750	25750	25750	25750	0
520	20230918	103000	3071250	25750	25750	25750	25750	0
521	20230918	102900	3071250	25750	25750	25750	25750	0
522	20230918	102800	3071250	25750	25750	25750	25750	1
523	20230918	102700	3045500	25850	25850	25850	25850	0
524	20230918	102600	3045500	25850	25850	25850	25850	0
525	20230918	102500	3045500	25850	25850	25850	25850	0
526	20230918	102400	3045500	25850	25850	25850	25850	0
527	20230918	102300	3045500	25850	25850	25850	25850	0
528	20230918	102200	3045500	25850	25850	25850	25850	0
529	20230918	102100	3045500	25850	25850	25850	25850	0
530	20230918	102000	3045500	25850	25850	25850	25850	0
531	20230918	101900	3045500	25850	25800	25850	25800	20
532	20230918	101800	2529450	25750	25750	25750	25750	0
533	20230918	101700	2529450	25750	25750	25750	25750	0
534	20230918	101600	2529450	25750	25750	25750	25750	0
535	20230918	101500	2529450	25750	25750	25750	25750	0
536	20230918	101400	2529450	25750	25750	25750	25750	0
537	20230918	101300	2529450	25750	25750	25750	25750	0
538	20230918	101200	2529450	25750	25750	25750	25750	0
539	20230918	101100	2529450	25750	25750	25750	25750	0
540	20230918	101000	2529450	25750	25750	25750	25750	0
541	20230918	100900	2529450	25750	25750	25750	25750	0
542	20230918	100800	2529450	25750	25750	25750	25750	0
543	20230918	100700	2529450	25750	25750	25750	25750	0
544	20230918	100600	2529450	25750	25750	25750	25750	10
545	20230918	100500	2271950	25750	25750	25750	25750	0
546	20230918	100400	2271950	25750	25750	25750	25750	0
547	20230918	100300	2271950	25750	25750	25750	25750	0
548	20230918	100200	2271950	25750	25750	25750	25750	0
549	20230918	100100	2271950	25750	25750	25750	25750	0
550	20230918	100000	2271950	25750	25750	25750	25750	0
551	20230918	095900	2271950	25750	25750	25750	25750	0
552	20230918	095800	2271950	25750	25750	25750	25750	0
553	20230918	095700	2271950	25750	25750	25750	25750	0
554	20230918	095600	2271950	25750	25750	25750	25750	0
555	20230918	095500	2271950	25750	25750	25750	25750	0
556	20230918	095400	2271950	25750	25750	25750	25750	0
557	20230918	095300	2271950	25750	25750	25750	25750	1
558	20230918	095200	2246200	25800	25800	25800	25800	0
559	20230918	095100	2246200	25800	25800	25800	25800	0
560	20230918	095000	2246200	25800	25800	25800	25800	0
561	20230918	094900	2246200	25800	25800	25800	25800	0
562	20230918	094800	2246200	25800	25800	25800	25800	0
563	20230918	094700	2246200	25800	25800	25800	25800	0
564	20230918	094600	2246200	25800	25800	25800	25800	0
565	20230918	094500	2246200	25800	25800	25800	25800	0
566	20230918	094400	2246200	25800	25800	25800	25800	2
567	20230918	094300	2194600	25800	25800	25800	25800	0
568	20230918	094200	2194600	25800	25800	25800	25800	0
569	20230918	094100	2194600	25800	25800	25800	25800	0
570	20230918	094000	2194600	25800	25800	25800	25800	0
571	20230918	093900	2194600	25800	25800	25800	25800	0
572	20230918	093800	2194600	25800	25800	25800	25800	48
573	20230918	093700	956200	25800	25800	25800	25800	0
574	20230918	093600	956200	25800	25800	25800	25800	0
575	20230918	093500	956200	25800	25800	25800	25800	0
576	20230918	093400	956200	25800	25800	25800	25800	0
577	20230918	093300	956200	25800	25800	25800	25800	1
578	20230918	093200	930400	25800	25800	25800	25800	1
579	20230918	093100	904600	25850	25850	25850	25850	0
580	20230918	093000	904600	25850	25850	25850	25850	0
581	20230918	092900	904600	25850	25850	25850	25850	0
582	20230918	092800	904600	25850	25850	25850	25850	0
583	20230918	092700	904600	25850	25850	25850	25850	0
584	20230918	092600	904600	25850	25850	25850	25850	0
585	20230918	092500	904600	25850	25850	25850	25850	0
586	20230918	092400	904600	25850	25850	25850	25850	0
587	20230918	092300	904600	25850	25850	25850	25850	0
588	20230918	092200	904600	25850	25850	25850	25850	0
589	20230918	092100	904600	25850	25850	25850	25850	0
590	20230918	092000	904600	25850	25850	25850	25850	0
591	20230918	091900	904600	25850	25850	25850	25850	0
592	20230918	091800	904600	25850	25850	25850	25850	2
593	20230918	091700	852900	25850	25850	25850	25850	0
594	20230918	091600	852900	25850	25850	25850	25850	0
595	20230918	091500	852900	25850	25850	25850	25850	0
596	20230918	091400	852900	25850	25850	25850	25850	0
597	20230918	091300	852900	25850	25850	25850	25850	0
598	20230918	091200	852900	25850	25850	25850	25850	1
599	20230918	091100	827050	25700	25700	25700	25700	0
600	20230918	091000	827050	25700	25700	25700	25700	0
601	20230918	090900	827050	25700	25700	25700	25700	0
602	20230918	090800	827050	25700	25700	25700	25700	0
603	20230918	090700	827050	25700	25700	25700	25700	0
604	20230918	090600	827050	25700	25700	25700	25700	0
605	20230918	090500	827050	25700	25700	25700	25700	1
606	20230918	090400	801350	25850	25850	25850	25850	0
607	20230918	090300	801350	25850	25850	25850	25850	0
608	20230918	090200	801350	25850	25850	25850	25850	0
609	20230918	090100	801350	25850	25850	25850	25850	0
610	20230918	090000	801350	25850	25850	25850	25850	31