KissMeData/034590/min/candle-20230904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230904	190700	5701100	25650	25650	25650	25650	19
3	20230904	190600	5701100	25650	25650	25650	25650	0
4	20230904	190500	5701100	25650	25650	25650	25650	0
5	20230904	190400	5701100	25650	25650	25650	25650	0
6	20230904	190300	5701100	25650	25650	25650	25650	0
7	20230904	190200	5701100	25650	25650	25650	25650	0
8	20230904	190100	5701100	25650	25650	25650	25650	0
9	20230904	190000	5701100	25650	25650	25650	25650	0
10	20230904	185900	5701100	25650	25650	25650	25650	0
11	20230904	185800	5701100	25650	25650	25650	25650	0
12	20230904	185700	5701100	25650	25650	25650	25650	0
13	20230904	185600	5701100	25650	25650	25650	25650	0
14	20230904	185500	5701100	25650	25650	25650	25650	0
15	20230904	185400	5701100	25650	25650	25650	25650	0
16	20230904	185300	5701100	25650	25650	25650	25650	0
17	20230904	185200	5701100	25650	25650	25650	25650	0
18	20230904	185100	5701100	25650	25650	25650	25650	0
19	20230904	185000	5701100	25650	25650	25650	25650	0
20	20230904	184900	5701100	25650	25650	25650	25650	0
21	20230904	184800	5701100	25650	25650	25650	25650	0
22	20230904	184700	5701100	25650	25650	25650	25650	0
23	20230904	184600	5701100	25650	25650	25650	25650	0
24	20230904	184500	5701100	25650	25650	25650	25650	0
25	20230904	184400	5701100	25650	25650	25650	25650	0
26	20230904	184300	5701100	25650	25650	25650	25650	0
27	20230904	184200	5701100	25650	25650	25650	25650	0
28	20230904	184100	5701100	25650	25650	25650	25650	0
29	20230904	184000	5701100	25650	25650	25650	25650	0
30	20230904	183900	5701100	25650	25650	25650	25650	0
31	20230904	183800	5701100	25650	25650	25650	25650	0
32	20230904	183700	5701100	25650	25650	25650	25650	19
33	20230904	183600	5701100	25650	25650	25650	25650	0
34	20230904	183500	5701100	25650	25650	25650	25650	0
35	20230904	183400	5701100	25650	25650	25650	25650	0
36	20230904	183300	5701100	25650	25650	25650	25650	0
37	20230904	183200	5701100	25650	25650	25650	25650	0
38	20230904	183100	5701100	25650	25650	25650	25650	0
39	20230904	183000	5701100	25650	25650	25650	25650	0
40	20230904	182900	5701100	25650	25650	25650	25650	0
41	20230904	182800	5701100	25650	25650	25650	25650	0
42	20230904	182700	5701100	25650	25650	25650	25650	0
43	20230904	182600	5701100	25650	25650	25650	25650	0
44	20230904	182500	5701100	25650	25650	25650	25650	0
45	20230904	182400	5701100	25650	25650	25650	25650	0
46	20230904	182300	5701100	25650	25650	25650	25650	0
47	20230904	182200	5701100	25650	25650	25650	25650	0
48	20230904	182100	5701100	25650	25650	25650	25650	0
49	20230904	182000	5701100	25650	25650	25650	25650	0
50	20230904	181900	5701100	25650	25650	25650	25650	0
51	20230904	181800	5701100	25650	25650	25650	25650	0
52	20230904	181700	5701100	25650	25650	25650	25650	0
53	20230904	181600	5701100	25650	25650	25650	25650	0
54	20230904	181500	5701100	25650	25650	25650	25650	0
55	20230904	181400	5701100	25650	25650	25650	25650	0
56	20230904	181300	5701100	25650	25650	25650	25650	0
57	20230904	181200	5701100	25650	25650	25650	25650	0
58	20230904	181100	5701100	25650	25650	25650	25650	0
59	20230904	181000	5701100	25650	25650	25650	25650	0
60	20230904	180900	5701100	25650	25650	25650	25650	0
61	20230904	180800	5701100	25650	25650	25650	25650	0
62	20230904	180700	5701100	25650	25650	25650	25650	19
63	20230904	180600	5701100	25650	25650	25650	25650	0
64	20230904	180500	5701100	25650	25650	25650	25650	0
65	20230904	180400	5701100	25650	25650	25650	25650	0
66	20230904	180300	5701100	25650	25650	25650	25650	0
67	20230904	180200	5701100	25650	25650	25650	25650	0
68	20230904	180100	5701100	25650	25650	25650	25650	0
69	20230904	180000	5701100	25650	25650	25650	25650	0
70	20230904	175900	5701100	25650	25650	25650	25650	0
71	20230904	175800	5701100	25650	25650	25650	25650	0
72	20230904	175700	5701100	25650	25650	25650	25650	0
73	20230904	175600	5701100	25650	25650	25650	25650	0
74	20230904	175500	5701100	25650	25650	25650	25650	0
75	20230904	175400	5701100	25650	25650	25650	25650	0
76	20230904	175300	5701100	25650	25650	25650	25650	0
77	20230904	175200	5701100	25650	25650	25650	25650	0
78	20230904	175100	5701100	25650	25650	25650	25650	0
79	20230904	175000	5701100	25650	25650	25650	25650	0
80	20230904	174900	5701100	25650	25650	25650	25650	0
81	20230904	174800	5701100	25650	25650	25650	25650	0
82	20230904	174700	5701100	25650	25650	25650	25650	0
83	20230904	174600	5701100	25650	25650	25650	25650	0
84	20230904	174500	5701100	25650	25650	25650	25650	0
85	20230904	174400	5701100	25650	25650	25650	25650	0
86	20230904	174300	5701100	25650	25650	25650	25650	0
87	20230904	174200	5701100	25650	25650	25650	25650	0
88	20230904	174100	5701100	25650	25650	25650	25650	0
89	20230904	174000	5701100	25650	25650	25650	25650	0
90	20230904	173900	5701100	25650	25650	25650	25650	0
91	20230904	173800	5701100	25650	25650	25650	25650	0
92	20230904	173700	5701100	25650	25650	25650	25650	19
93	20230904	173600	5701100	25650	25650	25650	25650	0
94	20230904	173500	5701100	25650	25650	25650	25650	0
95	20230904	173400	5701100	25650	25650	25650	25650	0
96	20230904	173300	5701100	25650	25650	25650	25650	0
97	20230904	173200	5701100	25650	25650	25650	25650	0
98	20230904	173100	5701100	25650	25650	25650	25650	0
99	20230904	173000	5701100	25650	25650	25650	25650	0
100	20230904	172900	5701100	25650	25650	25650	25650	0
101	20230904	172800	5701100	25650	25650	25650	25650	0
102	20230904	172700	5701100	25650	25650	25650	25650	0
103	20230904	172600	5701100	25650	25650	25650	25650	0
104	20230904	172500	5701100	25650	25650	25650	25650	0
105	20230904	172400	5701100	25650	25650	25650	25650	0
106	20230904	172300	5701100	25650	25650	25650	25650	0
107	20230904	172200	5701100	25650	25650	25650	25650	0
108	20230904	172100	5701100	25650	25650	25650	25650	0
109	20230904	172000	5701100	25650	25650	25650	25650	0
110	20230904	171900	5701100	25650	25650	25650	25650	0
111	20230904	171800	5701100	25650	25650	25650	25650	0
112	20230904	171700	5701100	25650	25650	25650	25650	0
113	20230904	171600	5701100	25650	25650	25650	25650	0
114	20230904	171500	5701100	25650	25650	25650	25650	0
115	20230904	171400	5701100	25650	25650	25650	25650	0
116	20230904	171300	5701100	25650	25650	25650	25650	0
117	20230904	171200	5701100	25650	25650	25650	25650	0
118	20230904	171100	5701100	25650	25650	25650	25650	0
119	20230904	171000	5701100	25650	25650	25650	25650	0
120	20230904	170900	5701100	25650	25650	25650	25650	0
121	20230904	170800	5701100	25650	25650	25650	25650	0
122	20230904	170700	5701100	25650	25650	25650	25650	19
123	20230904	170600	5701100	25650	25650	25650	25650	0
124	20230904	170500	5701100	25650	25650	25650	25650	0
125	20230904	170400	5701100	25650	25650	25650	25650	0
126	20230904	170300	5701100	25650	25650	25650	25650	0
127	20230904	170200	5701100	25650	25650	25650	25650	0
128	20230904	170100	5701100	25650	25650	25650	25650	0
129	20230904	170000	5701100	25650	25650	25650	25650	0
130	20230904	165900	5701100	25650	25650	25650	25650	0
131	20230904	165800	5701100	25650	25650	25650	25650	0
132	20230904	165700	5701100	25650	25650	25650	25650	0
133	20230904	165600	5701100	25650	25650	25650	25650	0
134	20230904	165500	5701100	25650	25650	25650	25650	0
135	20230904	165400	5701100	25650	25650	25650	25650	0
136	20230904	165300	5701100	25650	25650	25650	25650	0
137	20230904	165200	5701100	25650	25650	25650	25650	0
138	20230904	165100	5701100	25650	25650	25650	25650	0
139	20230904	165000	5701100	25650	25650	25650	25650	0
140	20230904	164900	5701100	25650	25650	25650	25650	0
141	20230904	164800	5701100	25650	25650	25650	25650	0
142	20230904	164700	5701100	25650	25650	25650	25650	0
143	20230904	164600	5701100	25650	25650	25650	25650	0
144	20230904	164500	5701100	25650	25650	25650	25650	0
145	20230904	164400	5701100	25650	25650	25650	25650	0
146	20230904	164300	5701100	25650	25650	25650	25650	0
147	20230904	164200	5701100	25650	25650	25650	25650	0
148	20230904	164100	5701100	25650	25650	25650	25650	0
149	20230904	164000	5701100	25650	25650	25650	25650	0
150	20230904	163900	5701100	25650	25650	25650	25650	0
151	20230904	163800	5701100	25650	25650	25650	25650	0
152	20230904	163700	5701100	25650	25650	25650	25650	19
153	20230904	163600	5701100	25650	25650	25650	25650	0
154	20230904	163500	5701100	25650	25650	25650	25650	0
155	20230904	163400	5701100	25650	25650	25650	25650	0
156	20230904	163300	5701100	25650	25650	25650	25650	0
157	20230904	163200	5701100	25650	25650	25650	25650	0
158	20230904	163100	5701100	25650	25650	25650	25650	0
159	20230904	163000	5701100	25650	25650	25650	25650	0
160	20230904	162900	5701100	25650	25650	25650	25650	0
161	20230904	162800	5701100	25650	25650	25650	25650	0
162	20230904	162700	5701100	25650	25650	25650	25650	0
163	20230904	162600	5701100	25650	25650	25650	25650	0
164	20230904	162500	5701100	25650	25650	25650	25650	0
165	20230904	162400	5701100	25650	25650	25650	25650	0
166	20230904	162300	5701100	25650	25650	25650	25650	0
167	20230904	162200	5701100	25650	25650	25650	25650	0
168	20230904	162100	5701100	25650	25650	25650	25650	0
169	20230904	162000	5701100	25650	25650	25650	25650	0
170	20230904	161900	5701100	25650	25650	25650	25650	0
171	20230904	161800	5701100	25650	25650	25650	25650	0
172	20230904	161700	5701100	25650	25650	25650	25650	0
173	20230904	161600	5701100	25650	25650	25650	25650	0
174	20230904	161500	5701100	25650	25650	25650	25650	0
175	20230904	161400	5701100	25650	25650	25650	25650	0
176	20230904	161300	5701100	25650	25650	25650	25650	0
177	20230904	161200	5701100	25650	25650	25650	25650	0
178	20230904	161100	5701100	25650	25650	25650	25650	0
179	20230904	161000	5701100	25650	25650	25650	25650	0
180	20230904	160900	5701100	25650	25650	25650	25650	0
181	20230904	160800	5701100	25650	25650	25650	25650	0
182	20230904	160700	5701100	25650	25650	25650	25650	19
183	20230904	160600	5701100	25650	25650	25650	25650	0
184	20230904	160500	5701100	25650	25650	25650	25650	0
185	20230904	160400	5701100	25650	25650	25650	25650	0
186	20230904	160300	5701100	25650	25650	25650	25650	0
187	20230904	160200	5701100	25650	25650	25650	25650	0
188	20230904	160100	5701100	25650	25650	25650	25650	0
189	20230904	160000	5701100	25650	25650	25650	25650	0
190	20230904	155900	5701100	25650	25650	25650	25650	0
191	20230904	155800	5701100	25650	25650	25650	25650	0
192	20230904	155700	5701100	25650	25650	25650	25650	0
193	20230904	155600	5701100	25650	25650	25650	25650	0
194	20230904	155500	5701100	25650	25650	25650	25650	0
195	20230904	155400	5701100	25650	25650	25650	25650	0
196	20230904	155300	5701100	25650	25650	25650	25650	0
197	20230904	155200	5701100	25650	25650	25650	25650	0
198	20230904	155100	5701100	25650	25650	25650	25650	0
199	20230904	155000	5701100	25650	25650	25650	25650	0
200	20230904	154900	5701100	25650	25650	25650	25650	0
201	20230904	154800	5701100	25650	25650	25650	25650	0
202	20230904	154700	5701100	25650	25650	25650	25650	0
203	20230904	154600	5701100	25650	25650	25650	25650	0
204	20230904	154500	5701100	25650	25650	25650	25650	0
205	20230904	154400	5701100	25650	25650	25650	25650	0
206	20230904	154300	5701100	25650	25650	25650	25650	0
207	20230904	154200	5701100	25650	25650	25650	25650	0
208	20230904	154100	5701100	25650	25650	25650	25650	0
209	20230904	154000	5701100	25650	25650	25650	25650	0
210	20230904	153900	5701100	25650	25650	25650	25650	0
211	20230904	153800	5701100	25650	25650	25650	25650	0
212	20230904	153700	5701100	25650	25650	25650	25650	19
213	20230904	153600	5701100	25650	25650	25650	25650	0
214	20230904	153500	5701100	25650	25650	25650	25650	0
215	20230904	153400	5701100	25650	25650	25650	25650	0
216	20230904	153300	5701100	25650	25650	25650	25650	0
217	20230904	153200	5701100	25650	25650	25650	25650	0
218	20230904	153100	5701100	25650	25650	25650	25650	0
219	20230904	153000	5701100	25650	25650	25650	25650	19
220	20230904	152900	5213750	25650	25650	25650	25650	0
221	20230904	152800	5213750	25650	25650	25650	25650	0
222	20230904	152700	5213750	25650	25650	25650	25650	0
223	20230904	152600	5213750	25650	25650	25650	25650	0
224	20230904	152500	5213750	25650	25650	25650	25650	0
225	20230904	152400	5213750	25650	25650	25650	25650	0
226	20230904	152300	5213750	25650	25650	25650	25650	0
227	20230904	152200	5213750	25650	25650	25650	25650	0
228	20230904	152100	5213750	25650	25650	25650	25650	0
229	20230904	152000	5213750	25650	25650	25650	25650	0
230	20230904	151900	5213750	25650	25650	25650	25650	0
231	20230904	151800	5213750	25650	25650	25650	25650	0
232	20230904	151700	5213750	25650	25650	25650	25650	0
233	20230904	151600	5213750	25650	25650	25650	25650	0
234	20230904	151500	5213750	25650	25650	25650	25650	0
235	20230904	151400	5213750	25650	25650	25650	25650	0
236	20230904	151300	5213750	25650	25650	25650	25650	0
237	20230904	151200	5213750	25650	25650	25650	25650	0
238	20230904	151100	5213750	25650	25650	25650	25650	0
239	20230904	151000	5213750	25650	25650	25650	25650	0
240	20230904	150900	5213750	25650	25650	25650	25650	0
241	20230904	150800	5213750	25650	25650	25650	25650	0
242	20230904	150700	5213750	25650	25650	25650	25650	0
243	20230904	150600	5213750	25650	25650	25650	25650	0
244	20230904	150500	5213750	25650	25650	25650	25650	0
245	20230904	150400	5213750	25650	25650	25650	25650	0
246	20230904	150300	5213750	25650	25650	25650	25650	0
247	20230904	150200	5213750	25650	25650	25650	25650	3
248	20230904	150100	5136800	25700	25700	25700	25700	0
249	20230904	150000	5136800	25700	25700	25700	25700	0
250	20230904	145900	5136800	25700	25700	25700	25700	3
251	20230904	145800	5059700	25650	25650	25650	25650	0
252	20230904	145700	5059700	25650	25650	25650	25650	0
253	20230904	145600	5059700	25650	25650	25650	25650	0
254	20230904	145500	5059700	25650	25650	25650	25650	0
255	20230904	145400	5059700	25650	25650	25650	25650	0
256	20230904	145300	5059700	25650	25650	25650	25650	0
257	20230904	145200	5059700	25650	25650	25650	25650	0
258	20230904	145100	5059700	25650	25650	25650	25650	0
259	20230904	145000	5059700	25650	25650	25650	25650	0
260	20230904	144900	5059700	25650	25650	25650	25650	0
261	20230904	144800	5059700	25650	25650	25650	25650	0
262	20230904	144700	5059700	25650	25650	25650	25650	0
263	20230904	144600	5059700	25650	25650	25650	25650	0
264	20230904	144500	5059700	25650	25650	25650	25650	0
265	20230904	144400	5059700	25650	25650	25650	25650	0
266	20230904	144300	5059700	25650	25650	25650	25650	0
267	20230904	144200	5059700	25650	25650	25650	25650	0
268	20230904	144100	5059700	25650	25650	25650	25650	0
269	20230904	144000	5059700	25650	25650	25650	25650	0
270	20230904	143900	5059700	25650	25650	25650	25650	0
271	20230904	143800	5059700	25650	25650	25650	25650	0
272	20230904	143700	5059700	25650	25650	25650	25650	0
273	20230904	143600	5059700	25650	25650	25650	25650	0
274	20230904	143500	5059700	25650	25650	25650	25650	0
275	20230904	143400	5059700	25650	25650	25650	25650	0
276	20230904	143300	5059700	25650	25650	25650	25650	0
277	20230904	143200	5059700	25650	25650	25650	25650	0
278	20230904	143100	5059700	25650	25650	25650	25650	0
279	20230904	143000	5059700	25650	25650	25650	25650	0
280	20230904	142900	5059700	25650	25650	25650	25650	0
281	20230904	142800	5059700	25650	25650	25650	25650	0
282	20230904	142700	5059700	25650	25650	25650	25650	0
283	20230904	142600	5059700	25650	25650	25650	25650	47
284	20230904	142500	3854150	25650	25650	25650	25650	0
285	20230904	142400	3854150	25650	25650	25650	25650	0
286	20230904	142300	3854150	25650	25650	25650	25650	0
287	20230904	142200	3854150	25650	25650	25650	25650	0
288	20230904	142100	3854150	25650	25650	25650	25650	0
289	20230904	142000	3854150	25650	25650	25650	25650	0
290	20230904	141900	3854150	25650	25650	25650	25650	0
291	20230904	141800	3854150	25650	25650	25650	25650	0
292	20230904	141700	3854150	25650	25650	25650	25650	0
293	20230904	141600	3854150	25650	25650	25650	25650	0
294	20230904	141500	3854150	25650	25650	25650	25650	0
295	20230904	141400	3854150	25650	25650	25650	25650	0
296	20230904	141300	3854150	25650	25650	25650	25650	0
297	20230904	141200	3854150	25650	25650	25650	25650	0
298	20230904	141100	3854150	25650	25650	25650	25650	0
299	20230904	141000	3854150	25650	25650	25650	25650	0
300	20230904	140900	3854150	25650	25650	25650	25650	0
301	20230904	140800	3854150	25650	25650	25650	25650	0
302	20230904	140700	3854150	25650	25650	25650	25650	0
303	20230904	140600	3854150	25650	25650	25650	25650	24
304	20230904	140500	3238550	25750	25750	25750	25750	0
305	20230904	140400	3238550	25750	25750	25750	25750	0
306	20230904	140300	3238550	25750	25750	25750	25750	0
307	20230904	140200	3238550	25750	25750	25750	25750	1
308	20230904	140100	3212800	25750	25750	25750	25750	0
309	20230904	140000	3212800	25750	25750	25750	25750	0
310	20230904	135900	3212800	25750	25750	25750	25750	0
311	20230904	135800	3212800	25750	25750	25750	25750	0
312	20230904	135700	3212800	25750	25750	25750	25750	0
313	20230904	135600	3212800	25750	25750	25750	25750	0
314	20230904	135500	3212800	25750	25750	25750	25750	0
315	20230904	135400	3212800	25750	25750	25750	25750	5
316	20230904	135300	3084050	25650	25650	25650	25650	0
317	20230904	135200	3084050	25650	25650	25650	25650	0
318	20230904	135100	3084050	25650	25650	25650	25650	1
319	20230904	135000	3058400	25650	25650	25650	25650	0
320	20230904	134900	3058400	25650	25650	25650	25650	0
321	20230904	134800	3058400	25650	25650	25650	25650	0
322	20230904	134700	3058400	25650	25650	25650	25650	0
323	20230904	134600	3058400	25650	25650	25650	25650	0
324	20230904	134500	3058400	25650	25650	25650	25650	0
325	20230904	134400	3058400	25650	25650	25650	25650	0
326	20230904	134300	3058400	25650	25650	25650	25650	0
327	20230904	134200	3058400	25650	25650	25650	25650	0
328	20230904	134100	3058400	25650	25650	25650	25650	0
329	20230904	134000	3058400	25650	25650	25650	25650	0
330	20230904	133900	3058400	25650	25650	25650	25650	0
331	20230904	133800	3058400	25650	25650	25650	25650	0
332	20230904	133700	3058400	25650	25650	25650	25650	0
333	20230904	133600	3058400	25650	25650	25650	25650	0
334	20230904	133500	3058400	25650	25650	25650	25650	0
335	20230904	133400	3058400	25650	25650	25650	25650	0
336	20230904	133300	3058400	25650	25650	25650	25650	0
337	20230904	133200	3058400	25650	25650	25650	25650	3
338	20230904	133100	2981450	25750	25750	25750	25750	0
339	20230904	133000	2981450	25750	25750	25750	25750	0
340	20230904	132900	2981450	25750	25750	25750	25750	0
341	20230904	132800	2981450	25750	25750	25750	25750	0
342	20230904	132700	2981450	25750	25750	25750	25750	1
343	20230904	132600	2955700	25650	25650	25650	25650	0
344	20230904	132500	2955700	25650	25650	25650	25650	0
345	20230904	132400	2955700	25650	25650	25650	25650	0
346	20230904	132300	2955700	25650	25650	25650	25650	0
347	20230904	132200	2955700	25650	25650	25650	25650	0
348	20230904	132100	2955700	25650	25650	25650	25650	0
349	20230904	132000	2955700	25650	25650	25650	25650	0
350	20230904	131900	2955700	25650	25650	25650	25650	0
351	20230904	131800	2955700	25650	25650	25650	25650	0
352	20230904	131700	2955700	25650	25650	25650	25650	0
353	20230904	131600	2955700	25650	25650	25650	25650	0
354	20230904	131500	2955700	25650	25650	25650	25650	0
355	20230904	131400	2955700	25650	25650	25650	25650	0
356	20230904	131300	2955700	25650	25650	25650	25650	0
357	20230904	131200	2955700	25650	25650	25650	25650	0
358	20230904	131100	2955700	25650	25650	25650	25650	0
359	20230904	131000	2955700	25650	25650	25650	25650	0
360	20230904	130900	2955700	25650	25650	25650	25650	1
361	20230904	130800	2930050	25750	25750	25750	25750	0
362	20230904	130700	2930050	25750	25750	25750	25750	0
363	20230904	130600	2930050	25750	25750	25750	25750	0
364	20230904	130500	2930050	25750	25750	25750	25750	0
365	20230904	130400	2930050	25750	25750	25750	25750	0
366	20230904	130300	2930050	25750	25750	25750	25750	0
367	20230904	130200	2930050	25750	25750	25750	25750	0
368	20230904	130100	2930050	25750	25750	25750	25750	0
369	20230904	130000	2930050	25750	25750	25750	25750	0
370	20230904	125900	2930050	25750	25750	25750	25750	0
371	20230904	125800	2930050	25750	25750	25750	25750	0
372	20230904	125700	2930050	25750	25750	25750	25750	0
373	20230904	125600	2930050	25750	25750	25750	25750	0
374	20230904	125500	2930050	25750	25750	25750	25750	0
375	20230904	125400	2930050	25750	25750	25750	25750	0
376	20230904	125300	2930050	25750	25750	25750	25750	0
377	20230904	125200	2930050	25750	25750	25750	25750	0
378	20230904	125100	2930050	25750	25750	25750	25750	0
379	20230904	125000	2930050	25750	25750	25750	25750	0
380	20230904	124900	2930050	25750	25750	25750	25750	0
381	20230904	124800	2930050	25750	25750	25750	25750	0
382	20230904	124700	2930050	25750	25750	25750	25750	0
383	20230904	124600	2930050	25750	25750	25750	25750	0
384	20230904	124500	2930050	25750	25750	25750	25750	0
385	20230904	124400	2930050	25750	25750	25750	25750	0
386	20230904	124300	2930050	25750	25750	25750	25750	0
387	20230904	124200	2930050	25750	25750	25750	25750	0
388	20230904	124100	2930050	25750	25750	25750	25750	0
389	20230904	124000	2930050	25750	25750	25750	25750	0
390	20230904	123900	2930050	25750	25750	25750	25750	0
391	20230904	123800	2930050	25750	25750	25750	25750	0
392	20230904	123700	2930050	25750	25750	25750	25750	0
393	20230904	123600	2930050	25750	25750	25750	25750	0
394	20230904	123500	2930050	25750	25750	25750	25750	0
395	20230904	123400	2930050	25750	25750	25750	25750	0
396	20230904	123300	2930050	25750	25750	25750	25750	0
397	20230904	123200	2930050	25750	25750	25750	25750	0
398	20230904	123100	2930050	25750	25750	25750	25750	0
399	20230904	123000	2930050	25750	25700	25750	25700	10
400	20230904	122900	2672750	25700	25700	25700	25700	1
401	20230904	122800	2647050	25650	25650	25650	25650	0
402	20230904	122700	2647050	25650	25650	25650	25650	0
403	20230904	122600	2647050	25650	25650	25650	25650	0
404	20230904	122500	2647050	25650	25650	25650	25650	0
405	20230904	122400	2647050	25650	25650	25650	25650	0
406	20230904	122300	2647050	25650	25650	25650	25650	0
407	20230904	122200	2647050	25650	25650	25650	25650	0
408	20230904	122100	2647050	25650	25650	25650	25650	0
409	20230904	122000	2647050	25650	25650	25650	25650	0
410	20230904	121900	2647050	25650	25650	25650	25650	0
411	20230904	121800	2647050	25650	25650	25650	25650	0
412	20230904	121700	2647050	25650	25650	25650	25650	0
413	20230904	121600	2647050	25650	25650	25650	25650	0
414	20230904	121500	2647050	25650	25650	25650	25650	0
415	20230904	121400	2647050	25650	25650	25650	25650	1
416	20230904	121300	2621400	25650	25650	25650	25650	0
417	20230904	121200	2621400	25650	25650	25650	25650	0
418	20230904	121100	2621400	25650	25650	25650	25650	0
419	20230904	121000	2621400	25650	25650	25650	25650	0
420	20230904	120900	2621400	25650	25650	25650	25650	0
421	20230904	120800	2621400	25650	25650	25650	25650	0
422	20230904	120700	2621400	25650	25650	25650	25650	0
423	20230904	120600	2621400	25650	25650	25650	25650	0
424	20230904	120500	2621400	25650	25650	25650	25650	0
425	20230904	120400	2621400	25650	25650	25650	25650	0
426	20230904	120300	2621400	25650	25650	25650	25650	0
427	20230904	120200	2621400	25650	25650	25650	25650	0
428	20230904	120100	2621400	25650	25650	25650	25650	0
429	20230904	120000	2621400	25650	25650	25650	25650	0
430	20230904	115900	2621400	25650	25650	25650	25650	0
431	20230904	115800	2621400	25650	25650	25650	25650	0
432	20230904	115700	2621400	25650	25650	25650	25650	8
433	20230904	115600	2416200	25650	25650	25650	25650	0
434	20230904	115500	2416200	25650	25650	25650	25650	0
435	20230904	115400	2416200	25650	25650	25650	25650	0
436	20230904	115300	2416200	25650	25650	25650	25650	0
437	20230904	115200	2416200	25650	25650	25650	25650	3
438	20230904	115100	2339250	25750	25750	25750	25750	0
439	20230904	115000	2339250	25750	25750	25750	25750	0
440	20230904	114900	2339250	25750	25750	25750	25750	0
441	20230904	114800	2339250	25750	25750	25750	25750	0
442	20230904	114700	2339250	25750	25750	25750	25750	0
443	20230904	114600	2339250	25750	25750	25750	25750	0
444	20230904	114500	2339250	25750	25750	25750	25750	0
445	20230904	114400	2339250	25750	25750	25750	25750	0
446	20230904	114300	2339250	25750	25750	25750	25750	0
447	20230904	114200	2339250	25750	25750	25750	25750	0
448	20230904	114100	2339250	25750	25750	25750	25750	0
449	20230904	114000	2339250	25750	25750	25750	25750	0
450	20230904	113900	2339250	25750	25750	25750	25750	0
451	20230904	113800	2339250	25750	25750	25750	25750	0
452	20230904	113700	2339250	25750	25750	25750	25750	0
453	20230904	113600	2339250	25750	25750	25750	25750	0
454	20230904	113500	2339250	25750	25750	25750	25750	0
455	20230904	113400	2339250	25750	25750	25750	25750	0
456	20230904	113300	2339250	25750	25750	25750	25750	0
457	20230904	113200	2339250	25750	25750	25750	25750	0
458	20230904	113100	2339250	25750	25750	25750	25750	0
459	20230904	113000	2339250	25750	25750	25750	25750	0
460	20230904	112900	2339250	25750	25750	25750	25750	0
461	20230904	112800	2339250	25750	25750	25750	25750	0
462	20230904	112700	2339250	25750	25750	25750	25750	0
463	20230904	112600	2339250	25750	25750	25750	25750	0
464	20230904	112500	2339250	25750	25750	25750	25750	0
465	20230904	112400	2339250	25750	25750	25750	25750	0
466	20230904	112300	2339250	25750	25750	25750	25750	0
467	20230904	112200	2339250	25750	25750	25750	25750	0
468	20230904	112100	2339250	25750	25750	25750	25750	0
469	20230904	112000	2339250	25750	25750	25750	25750	0
470	20230904	111900	2339250	25750	25750	25750	25750	0
471	20230904	111800	2339250	25750	25750	25750	25750	0
472	20230904	111700	2339250	25750	25750	25750	25750	0
473	20230904	111600	2339250	25750	25750	25750	25750	0
474	20230904	111500	2339250	25750	25750	25750	25750	0
475	20230904	111400	2339250	25750	25750	25750	25750	0
476	20230904	111300	2339250	25750	25750	25750	25750	0
477	20230904	111200	2339250	25750	25750	25750	25750	0
478	20230904	111100	2339250	25750	25750	25750	25750	0
479	20230904	111000	2339250	25750	25750	25750	25750	0
480	20230904	110900	2339250	25750	25750	25750	25750	0
481	20230904	110800	2339250	25750	25750	25750	25750	0
482	20230904	110700	2339250	25750	25750	25750	25750	0
483	20230904	110600	2339250	25750	25750	25750	25750	0
484	20230904	110500	2339250	25750	25750	25750	25750	0
485	20230904	110400	2339250	25750	25750	25750	25750	0
486	20230904	110300	2339250	25750	25700	25750	25700	15
487	20230904	110200	1953450	25700	25700	25700	25700	0
488	20230904	110100	1953450	25700	25650	25700	25650	9
489	20230904	110000	1722550	25600	25600	25600	25600	0
490	20230904	105900	1722550	25600	25600	25600	25600	13
491	20230904	105800	1389750	25650	25650	25650	25650	0
492	20230904	105700	1389750	25650	25650	25650	25650	0
493	20230904	105600	1389750	25650	25650	25650	25650	0
494	20230904	105500	1389750	25650	25650	25650	25650	0
495	20230904	105400	1389750	25650	25650	25650	25650	0
496	20230904	105300	1389750	25650	25650	25650	25650	0
497	20230904	105200	1389750	25650	25650	25650	25650	0
498	20230904	105100	1389750	25650	25650	25650	25650	0
499	20230904	105000	1389750	25650	25650	25650	25650	0
500	20230904	104900	1389750	25650	25650	25650	25650	0
501	20230904	104800	1389750	25650	25650	25650	25650	0
502	20230904	104700	1389750	25650	25650	25650	25650	0
503	20230904	104600	1389750	25650	25650	25650	25650	0
504	20230904	104500	1389750	25650	25650	25650	25650	0
505	20230904	104400	1389750	25650	25650	25650	25650	0
506	20230904	104300	1389750	25650	25650	25650	25650	0
507	20230904	104200	1389750	25650	25650	25650	25650	0
508	20230904	104100	1389750	25650	25650	25650	25650	0
509	20230904	104000	1389750	25650	25650	25650	25650	0
510	20230904	103900	1389750	25650	25650	25650	25650	0
511	20230904	103800	1389750	25650	25650	25650	25650	0
512	20230904	103700	1389750	25650	25650	25650	25650	0
513	20230904	103600	1389750	25650	25650	25650	25650	0
514	20230904	103500	1389750	25650	25650	25650	25650	0
515	20230904	103400	1389750	25650	25650	25650	25650	1
516	20230904	103300	1364100	25650	25650	25650	25650	0
517	20230904	103200	1364100	25650	25650	25650	25650	0
518	20230904	103100	1364100	25650	25650	25650	25650	0
519	20230904	103000	1364100	25650	25650	25650	25650	0
520	20230904	102900	1364100	25650	25650	25650	25650	0
521	20230904	102800	1364100	25650	25650	25650	25650	0
522	20230904	102700	1364100	25650	25650	25650	25650	0
523	20230904	102600	1364100	25650	25650	25650	25650	1
524	20230904	102500	1338450	25750	25750	25750	25750	0
525	20230904	102400	1338450	25750	25750	25750	25750	0
526	20230904	102300	1338450	25750	25750	25750	25750	0
527	20230904	102200	1338450	25750	25750	25750	25750	0
528	20230904	102100	1338450	25750	25750	25750	25750	1
529	20230904	102000	1312700	25750	25750	25750	25750	12
530	20230904	101900	1003700	25750	25750	25750	25750	0
531	20230904	101800	1003700	25750	25750	25750	25750	0
532	20230904	101700	1003700	25750	25750	25750	25750	0
533	20230904	101600	1003700	25750	25750	25750	25750	14
534	20230904	101500	643200	25750	25750	25750	25750	0
535	20230904	101400	643200	25750	25750	25750	25750	0
536	20230904	101300	643200	25750	25750	25750	25750	0
537	20230904	101200	643200	25750	25750	25750	25750	0
538	20230904	101100	643200	25750	25750	25750	25750	0
539	20230904	101000	643200	25750	25750	25750	25750	0
540	20230904	100900	643200	25750	25750	25750	25750	0
541	20230904	100800	643200	25750	25750	25750	25750	0
542	20230904	100700	643200	25750	25750	25750	25750	0
543	20230904	100600	643200	25750	25750	25750	25750	0
544	20230904	100500	643200	25750	25750	25750	25750	0
545	20230904	100400	643200	25750	25750	25750	25750	0
546	20230904	100300	643200	25750	25750	25750	25750	0
547	20230904	100200	643200	25750	25750	25750	25750	0
548	20230904	100100	643200	25750	25750	25750	25750	3
549	20230904	100000	565950	25750	25750	25750	25750	0
550	20230904	095900	565950	25750	25750	25750	25750	0
551	20230904	095800	565950	25750	25750	25750	25750	0
552	20230904	095700	565950	25750	25750	25750	25750	10
553	20230904	095600	308450	25750	25750	25750	25750	0
554	20230904	095500	308450	25750	25750	25750	25750	0
555	20230904	095400	308450	25750	25750	25750	25750	0
556	20230904	095300	308450	25750	25750	25750	25750	0
557	20230904	095200	308450	25750	25750	25750	25750	0
558	20230904	095100	308450	25750	25750	25750	25750	0
559	20230904	095000	308450	25750	25750	25750	25750	0
560	20230904	094900	308450	25750	25750	25750	25750	0
561	20230904	094800	308450	25750	25750	25750	25750	0
562	20230904	094700	308450	25750	25750	25750	25750	0
563	20230904	094600	308450	25750	25750	25750	25750	0
564	20230904	094500	308450	25750	25750	25750	25750	0
565	20230904	094400	308450	25750	25750	25750	25750	0
566	20230904	094300	308450	25750	25750	25750	25750	0
567	20230904	094200	308450	25750	25750	25750	25750	0
568	20230904	094100	308450	25750	25750	25750	25750	1
569	20230904	094000	282700	25750	25750	25750	25750	0
570	20230904	093900	282700	25750	25750	25750	25750	1
571	20230904	093800	256950	25800	25800	25800	25800	0
572	20230904	093700	256950	25800	25800	25800	25800	0
573	20230904	093600	256950	25800	25800	25800	25800	0
574	20230904	093500	256950	25800	25800	25800	25800	0
575	20230904	093400	256950	25800	25800	25800	25800	0
576	20230904	093300	256950	25800	25800	25800	25800	1
577	20230904	093200	231150	25800	25800	25800	25800	1
578	20230904	093100	205350	25650	25650	25650	25650	0
579	20230904	093000	205350	25650	25650	25650	25650	0
580	20230904	092900	205350	25650	25650	25650	25650	0
581	20230904	092800	205350	25650	25650	25650	25650	0
582	20230904	092700	205350	25650	25650	25650	25650	0
583	20230904	092600	205350	25650	25650	25650	25650	0
584	20230904	092500	205350	25650	25650	25650	25650	0
585	20230904	092400	205350	25650	25650	25650	25650	0
586	20230904	092300	205350	25650	25650	25650	25650	0
587	20230904	092200	205350	25650	25650	25650	25650	0
588	20230904	092100	205350	25650	25650	25650	25650	0
589	20230904	092000	205350	25650	25650	25650	25650	1
590	20230904	091900	179700	25650	25650	25650	25650	0
591	20230904	091800	179700	25650	25650	25650	25650	0
592	20230904	091700	179700	25650	25650	25650	25650	1
593	20230904	091600	154050	25650	25650	25650	25650	0
594	20230904	091500	154050	25650	25650	25650	25650	0
595	20230904	091400	154050	25650	25650	25650	25650	0
596	20230904	091300	154050	25650	25650	25650	25650	0
597	20230904	091200	154050	25650	25650	25650	25650	0
598	20230904	091100	154050	25650	25800	25800	25650	6
599	20230904	091000	0	25650	25650	25650	25650	0
600	20230904	090900	0	25650	25650	25650	25650	0
601	20230904	090800	0	25650	25650	25650	25650	0
602	20230904	090700	0	25650	25650	25650	25650	0
603	20230904	090600	0	25650	25650	25650	25650	0
604	20230904	090500	0	25650	25650	25650	25650	0
605	20230904	090400	0	25650	25650	25650	25650	0
606	20230904	090300	0	25650	25650	25650	25650	0
607	20230904	090200	0	25650	25650	25650	25650	0
608	20230904	090100	0	25650	25650	25650	25650	0
609	20230904	090000	0	25650	25650	25650	25650	0