KissMeData/107590/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	195200	7304600	88700	88700	88700	88700	6
3	20230908	195100	7304600	88700	88700	88700	88700	0
4	20230908	195000	7304600	88700	88700	88700	88700	0
5	20230908	194900	7304600	88700	88700	88700	88700	0
6	20230908	194800	7304600	88700	88700	88700	88700	0
7	20230908	194700	7304600	88700	88700	88700	88700	0
8	20230908	194600	7304600	88700	88700	88700	88700	0
9	20230908	194500	7304600	88700	88700	88700	88700	0
10	20230908	194400	7304600	88700	88700	88700	88700	0
11	20230908	194300	7304600	88700	88700	88700	88700	0
12	20230908	194200	7304600	88700	88700	88700	88700	0
13	20230908	194100	7304600	88700	88700	88700	88700	0
14	20230908	194000	7304600	88700	88700	88700	88700	0
15	20230908	193900	7304600	88700	88700	88700	88700	0
16	20230908	193800	7304600	88700	88700	88700	88700	0
17	20230908	193700	7304600	88700	88700	88700	88700	0
18	20230908	193600	7304600	88700	88700	88700	88700	0
19	20230908	193500	7304600	88700	88700	88700	88700	0
20	20230908	193400	7304600	88700	88700	88700	88700	0
21	20230908	193300	7304600	88700	88700	88700	88700	0
22	20230908	193200	7304600	88700	88700	88700	88700	0
23	20230908	193100	7304600	88700	88700	88700	88700	0
24	20230908	193000	7304600	88700	88700	88700	88700	0
25	20230908	192900	7304600	88700	88700	88700	88700	0
26	20230908	192800	7304600	88700	88700	88700	88700	0
27	20230908	192700	7304600	88700	88700	88700	88700	0
28	20230908	192600	7304600	88700	88700	88700	88700	0
29	20230908	192500	7304600	88700	88700	88700	88700	0
30	20230908	192400	7304600	88700	88700	88700	88700	0
31	20230908	192300	7304600	88700	88700	88700	88700	0
32	20230908	192200	7304600	88700	88700	88700	88700	6
33	20230908	192100	7304600	88700	88700	88700	88700	0
34	20230908	192000	7304600	88700	88700	88700	88700	0
35	20230908	191900	7304600	88700	88700	88700	88700	0
36	20230908	191800	7304600	88700	88700	88700	88700	0
37	20230908	191700	7304600	88700	88700	88700	88700	0
38	20230908	191600	7304600	88700	88700	88700	88700	0
39	20230908	191500	7304600	88700	88700	88700	88700	0
40	20230908	191400	7304600	88700	88700	88700	88700	0
41	20230908	191300	7304600	88700	88700	88700	88700	0
42	20230908	191200	7304600	88700	88700	88700	88700	0
43	20230908	191100	7304600	88700	88700	88700	88700	0
44	20230908	191000	7304600	88700	88700	88700	88700	0
45	20230908	190900	7304600	88700	88700	88700	88700	0
46	20230908	190800	7304600	88700	88700	88700	88700	0
47	20230908	190700	7304600	88700	88700	88700	88700	0
48	20230908	190600	7304600	88700	88700	88700	88700	0
49	20230908	190500	7304600	88700	88700	88700	88700	0
50	20230908	190400	7304600	88700	88700	88700	88700	0
51	20230908	190300	7304600	88700	88700	88700	88700	0
52	20230908	190200	7304600	88700	88700	88700	88700	0
53	20230908	190100	7304600	88700	88700	88700	88700	0
54	20230908	190000	7304600	88700	88700	88700	88700	0
55	20230908	185900	7304600	88700	88700	88700	88700	0
56	20230908	185800	7304600	88700	88700	88700	88700	0
57	20230908	185700	7304600	88700	88700	88700	88700	0
58	20230908	185600	7304600	88700	88700	88700	88700	0
59	20230908	185500	7304600	88700	88700	88700	88700	0
60	20230908	185400	7304600	88700	88700	88700	88700	0
61	20230908	185300	7304600	88700	88700	88700	88700	0
62	20230908	185200	7304600	88700	88700	88700	88700	6
63	20230908	185100	7304600	88700	88700	88700	88700	0
64	20230908	185000	7304600	88700	88700	88700	88700	0
65	20230908	184900	7304600	88700	88700	88700	88700	0
66	20230908	184800	7304600	88700	88700	88700	88700	0
67	20230908	184700	7304600	88700	88700	88700	88700	0
68	20230908	184600	7304600	88700	88700	88700	88700	0
69	20230908	184500	7304600	88700	88700	88700	88700	0
70	20230908	184400	7304600	88700	88700	88700	88700	0
71	20230908	184300	7304600	88700	88700	88700	88700	0
72	20230908	184200	7304600	88700	88700	88700	88700	0
73	20230908	184100	7304600	88700	88700	88700	88700	0
74	20230908	184000	7304600	88700	88700	88700	88700	0
75	20230908	183900	7304600	88700	88700	88700	88700	0
76	20230908	183800	7304600	88700	88700	88700	88700	0
77	20230908	183700	7304600	88700	88700	88700	88700	0
78	20230908	183600	7304600	88700	88700	88700	88700	0
79	20230908	183500	7304600	88700	88700	88700	88700	0
80	20230908	183400	7304600	88700	88700	88700	88700	0
81	20230908	183300	7304600	88700	88700	88700	88700	0
82	20230908	183200	7304600	88700	88700	88700	88700	0
83	20230908	183100	7304600	88700	88700	88700	88700	0
84	20230908	183000	7304600	88700	88700	88700	88700	0
85	20230908	182900	7304600	88700	88700	88700	88700	0
86	20230908	182800	7304600	88700	88700	88700	88700	0
87	20230908	182700	7304600	88700	88700	88700	88700	0
88	20230908	182600	7304600	88700	88700	88700	88700	0
89	20230908	182500	7304600	88700	88700	88700	88700	0
90	20230908	182400	7304600	88700	88700	88700	88700	0
91	20230908	182300	7304600	88700	88700	88700	88700	0
92	20230908	182200	7304600	88700	88700	88700	88700	6
93	20230908	182100	7304600	88700	88700	88700	88700	0
94	20230908	182000	7304600	88700	88700	88700	88700	0
95	20230908	181900	7304600	88700	88700	88700	88700	0
96	20230908	181800	7304600	88700	88700	88700	88700	0
97	20230908	181700	7304600	88700	88700	88700	88700	0
98	20230908	181600	7304600	88700	88700	88700	88700	0
99	20230908	181500	7304600	88700	88700	88700	88700	0
100	20230908	181400	7304600	88700	88700	88700	88700	0
101	20230908	181300	7304600	88700	88700	88700	88700	0
102	20230908	181200	7304600	88700	88700	88700	88700	0
103	20230908	181100	7304600	88700	88700	88700	88700	0
104	20230908	181000	7304600	88700	88700	88700	88700	0
105	20230908	180900	7304600	88700	88700	88700	88700	0
106	20230908	180800	7304600	88700	88700	88700	88700	0
107	20230908	180700	7304600	88700	88700	88700	88700	0
108	20230908	180600	7304600	88700	88700	88700	88700	0
109	20230908	180500	7304600	88700	88700	88700	88700	0
110	20230908	180400	7304600	88700	88700	88700	88700	0
111	20230908	180300	7304600	88700	88700	88700	88700	0
112	20230908	180200	7304600	88700	88700	88700	88700	0
113	20230908	180100	7304600	88700	88700	88700	88700	0
114	20230908	180000	7304600	88700	88700	88700	88700	0
115	20230908	175900	7304600	88700	88700	88700	88700	0
116	20230908	175800	7304600	88700	88700	88700	88700	0
117	20230908	175700	7304600	88700	88700	88700	88700	0
118	20230908	175600	7304600	88700	88700	88700	88700	0
119	20230908	175500	7304600	88700	88700	88700	88700	0
120	20230908	175400	7304600	88700	88700	88700	88700	0
121	20230908	175300	7304600	88700	88700	88700	88700	0
122	20230908	175200	7304600	88700	88700	88700	88700	6
123	20230908	175100	7304600	88700	88700	88700	88700	0
124	20230908	175000	7304600	88700	88700	88700	88700	0
125	20230908	174900	7304600	88700	88700	88700	88700	0
126	20230908	174800	7304600	88700	88700	88700	88700	0
127	20230908	174700	7304600	88700	88700	88700	88700	0
128	20230908	174600	7304600	88700	88700	88700	88700	0
129	20230908	174500	7304600	88700	88700	88700	88700	0
130	20230908	174400	7304600	88700	88700	88700	88700	0
131	20230908	174300	7304600	88700	88700	88700	88700	0
132	20230908	174200	7304600	88700	88700	88700	88700	0
133	20230908	174100	7304600	88700	88700	88700	88700	0
134	20230908	174000	7304600	88700	88700	88700	88700	0
135	20230908	173900	7304600	88700	88700	88700	88700	0
136	20230908	173800	7304600	88700	88700	88700	88700	0
137	20230908	173700	7304600	88700	88700	88700	88700	0
138	20230908	173600	7304600	88700	88700	88700	88700	0
139	20230908	173500	7304600	88700	88700	88700	88700	0
140	20230908	173400	7304600	88700	88700	88700	88700	0
141	20230908	173300	7304600	88700	88700	88700	88700	0
142	20230908	173200	7304600	88700	88700	88700	88700	0
143	20230908	173100	7304600	88700	88700	88700	88700	0
144	20230908	173000	7304600	88700	88700	88700	88700	0
145	20230908	172900	7304600	88700	88700	88700	88700	0
146	20230908	172800	7304600	88700	88700	88700	88700	0
147	20230908	172700	7304600	88700	88700	88700	88700	0
148	20230908	172600	7304600	88700	88700	88700	88700	0
149	20230908	172500	7304600	88700	88700	88700	88700	0
150	20230908	172400	7304600	88700	88700	88700	88700	0
151	20230908	172300	7304600	88700	88700	88700	88700	0
152	20230908	172200	7304600	88700	88700	88700	88700	6
153	20230908	172100	7304600	88700	88700	88700	88700	0
154	20230908	172000	7304600	88700	88700	88700	88700	0
155	20230908	171900	7304600	88700	88700	88700	88700	0
156	20230908	171800	7304600	88700	88700	88700	88700	0
157	20230908	171700	7304600	88700	88700	88700	88700	0
158	20230908	171600	7304600	88700	88700	88700	88700	0
159	20230908	171500	7304600	88700	88700	88700	88700	0
160	20230908	171400	7304600	88700	88700	88700	88700	0
161	20230908	171300	7304600	88700	88700	88700	88700	0
162	20230908	171200	7304600	88700	88700	88700	88700	0
163	20230908	171100	7304600	88700	88700	88700	88700	0
164	20230908	171000	7304600	88700	88700	88700	88700	0
165	20230908	170900	7304600	88700	88700	88700	88700	0
166	20230908	170800	7304600	88700	88700	88700	88700	0
167	20230908	170700	7304600	88700	88700	88700	88700	0
168	20230908	170600	7304600	88700	88700	88700	88700	0
169	20230908	170500	7304600	88700	88700	88700	88700	0
170	20230908	170400	7304600	88700	88700	88700	88700	0
171	20230908	170300	7304600	88700	88700	88700	88700	0
172	20230908	170200	7304600	88700	88700	88700	88700	0
173	20230908	170100	7304600	88700	88700	88700	88700	0
174	20230908	170000	7304600	88700	88700	88700	88700	0
175	20230908	165900	7304600	88700	88700	88700	88700	0
176	20230908	165800	7304600	88700	88700	88700	88700	0
177	20230908	165700	7304600	88700	88700	88700	88700	0
178	20230908	165600	7304600	88700	88700	88700	88700	0
179	20230908	165500	7304600	88700	88700	88700	88700	0
180	20230908	165400	7304600	88700	88700	88700	88700	0
181	20230908	165300	7304600	88700	88700	88700	88700	0
182	20230908	165200	7304600	88700	88700	88700	88700	6
183	20230908	165100	7304600	88700	88700	88700	88700	0
184	20230908	165000	7304600	88700	88700	88700	88700	0
185	20230908	164900	7304600	88700	88700	88700	88700	0
186	20230908	164800	7304600	88700	88700	88700	88700	0
187	20230908	164700	7304600	88700	88700	88700	88700	0
188	20230908	164600	7304600	88700	88700	88700	88700	0
189	20230908	164500	7304600	88700	88700	88700	88700	0
190	20230908	164400	7304600	88700	88700	88700	88700	0
191	20230908	164300	7304600	88700	88700	88700	88700	0
192	20230908	164200	7304600	88700	88700	88700	88700	0
193	20230908	164100	7304600	88700	88700	88700	88700	0
194	20230908	164000	7304600	88700	88700	88700	88700	0
195	20230908	163900	7304600	88700	88700	88700	88700	0
196	20230908	163800	7304600	88700	88700	88700	88700	0
197	20230908	163700	7304600	88700	88700	88700	88700	0
198	20230908	163600	7304600	88700	88700	88700	88700	0
199	20230908	163500	7304600	88700	88700	88700	88700	0
200	20230908	163400	7304600	88700	88700	88700	88700	0
201	20230908	163300	7304600	88700	88700	88700	88700	0
202	20230908	163200	7304600	88700	88700	88700	88700	0
203	20230908	163100	7304600	88700	88700	88700	88700	0
204	20230908	163000	7304600	88700	88700	88700	88700	0
205	20230908	162900	7304600	88700	88700	88700	88700	0
206	20230908	162800	7304600	88700	88700	88700	88700	0
207	20230908	162700	7304600	88700	88700	88700	88700	0
208	20230908	162600	7304600	88700	88700	88700	88700	0
209	20230908	162500	7304600	88700	88700	88700	88700	0
210	20230908	162400	7304600	88700	88700	88700	88700	0
211	20230908	162300	7304600	88700	88700	88700	88700	0
212	20230908	162200	7304600	88700	88700	88700	88700	6
213	20230908	162100	7304600	88700	88700	88700	88700	0
214	20230908	162000	7304600	88700	88700	88700	88700	0
215	20230908	161900	7304600	88700	88700	88700	88700	0
216	20230908	161800	7304600	88700	88700	88700	88700	0
217	20230908	161700	7304600	88700	88700	88700	88700	0
218	20230908	161600	7304600	88700	88700	88700	88700	0
219	20230908	161500	7304600	88700	88700	88700	88700	0
220	20230908	161400	7304600	88700	88700	88700	88700	0
221	20230908	161300	7304600	88700	88700	88700	88700	0
222	20230908	161200	7304600	88700	88700	88700	88700	0
223	20230908	161100	7304600	88700	88700	88700	88700	0
224	20230908	161000	7304600	88700	88700	88700	88700	0
225	20230908	160900	7304600	88700	88700	88700	88700	0
226	20230908	160800	7304600	88700	88700	88700	88700	0
227	20230908	160700	7304600	88700	88700	88700	88700	0
228	20230908	160600	7304600	88700	88700	88700	88700	0
229	20230908	160500	7304600	88700	88700	88700	88700	0
230	20230908	160400	7304600	88700	88700	88700	88700	0
231	20230908	160300	7304600	88700	88700	88700	88700	0
232	20230908	160200	7304600	88700	88700	88700	88700	0
233	20230908	160100	7304600	88700	88700	88700	88700	0
234	20230908	160000	7304600	88700	88700	88700	88700	0
235	20230908	155900	7304600	88700	88700	88700	88700	0
236	20230908	155800	7304600	88700	88700	88700	88700	0
237	20230908	155700	7304600	88700	88700	88700	88700	0
238	20230908	155600	7304600	88700	88700	88700	88700	0
239	20230908	155500	7304600	88700	88700	88700	88700	0
240	20230908	155400	7304600	88700	88700	88700	88700	0
241	20230908	155300	7304600	88700	88700	88700	88700	0
242	20230908	155200	7304600	88700	88700	88700	88700	6
243	20230908	155100	7304600	88700	88700	88700	88700	0
244	20230908	155000	7304600	88700	88700	88700	88700	0
245	20230908	154900	7304600	88700	88700	88700	88700	0
246	20230908	154800	7304600	88700	88700	88700	88700	0
247	20230908	154700	7304600	88700	88700	88700	88700	0
248	20230908	154600	7304600	88700	88700	88700	88700	0
249	20230908	154500	7304600	88700	88700	88700	88700	0
250	20230908	154400	7304600	88700	88700	88700	88700	0
251	20230908	154300	7304600	88700	88700	88700	88700	0
252	20230908	154200	7304600	88700	88700	88700	88700	0
253	20230908	154100	7304600	88700	88700	88700	88700	0
254	20230908	154000	7304600	88700	88700	88700	88700	0
255	20230908	153900	7304600	88700	88700	88700	88700	0
256	20230908	153800	7304600	88700	88700	88700	88700	0
257	20230908	153700	7304600	88700	88700	88700	88700	0
258	20230908	153600	7304600	88700	88700	88700	88700	0
259	20230908	153500	7304600	88700	88700	88700	88700	0
260	20230908	153400	7304600	88700	88700	88700	88700	0
261	20230908	153300	7304600	88700	88700	88700	88700	0
262	20230908	153200	7304600	88700	88700	88700	88700	0
263	20230908	153100	7304600	88700	88700	88700	88700	0
264	20230908	153000	7304600	88700	88700	88700	88700	6
265	20230908	152900	6772400	88200	88200	88200	88200	0
266	20230908	152800	6772400	88200	88200	88200	88200	0
267	20230908	152700	6772400	88200	88200	88200	88200	0
268	20230908	152600	6772400	88200	88200	88200	88200	0
269	20230908	152500	6772400	88200	88200	88200	88200	0
270	20230908	152400	6772400	88200	88200	88200	88200	0
271	20230908	152300	6772400	88200	88200	88200	88200	0
272	20230908	152200	6772400	88200	88200	88200	88200	0
273	20230908	152100	6772400	88200	88200	88200	88200	0
274	20230908	152000	6772400	88200	88200	88200	88200	0
275	20230908	151900	6772400	88200	88200	88200	88200	0
276	20230908	151800	6772400	88200	88200	88200	88200	0
277	20230908	151700	6772400	88200	88200	88200	88200	0
278	20230908	151600	6772400	88200	88200	88200	88200	0
279	20230908	151500	6772400	88200	88200	88200	88200	0
280	20230908	151400	6772400	88200	88200	88200	88200	0
281	20230908	151300	6772400	88200	88200	88200	88200	0
282	20230908	151200	6772400	88200	88200	88200	88200	0
283	20230908	151100	6772400	88200	88200	88200	88200	0
284	20230908	151000	6772400	88200	88200	88200	88200	0
285	20230908	150900	6772400	88200	88200	88200	88200	0
286	20230908	150800	6772400	88200	88200	88200	88200	0
287	20230908	150700	6772400	88200	88200	88200	88200	0
288	20230908	150600	6772400	88200	88200	88200	88200	0
289	20230908	150500	6772400	88200	88200	88200	88200	0
290	20230908	150400	6772400	88200	88200	88200	88200	0
291	20230908	150300	6772400	88200	88200	88200	88200	0
292	20230908	150200	6772400	88200	88200	88200	88200	0
293	20230908	150100	6772400	88200	88200	88200	88200	0
294	20230908	150000	6772400	88200	88200	88200	88200	0
295	20230908	145900	6772400	88200	88200	88200	88200	1
296	20230908	145800	6684200	88200	88200	88200	88200	0
297	20230908	145700	6684200	88200	88200	88200	88200	0
298	20230908	145600	6684200	88200	88200	88200	88200	0
299	20230908	145500	6684200	88200	88200	88200	88200	0
300	20230908	145400	6684200	88200	88200	88200	88200	0
301	20230908	145300	6684200	88200	88200	88200	88200	0
302	20230908	145200	6684200	88200	88400	88400	88200	20
303	20230908	145100	4919000	88500	88500	88500	88500	0
304	20230908	145000	4919000	88500	88500	88500	88500	0
305	20230908	144900	4919000	88500	88500	88500	88500	0
306	20230908	144800	4919000	88500	88500	88500	88500	0
307	20230908	144700	4919000	88500	88500	88500	88500	0
308	20230908	144600	4919000	88500	88500	88500	88500	0
309	20230908	144500	4919000	88500	88500	88500	88500	0
310	20230908	144400	4919000	88500	88500	88500	88500	0
311	20230908	144300	4919000	88500	88500	88500	88500	0
312	20230908	144200	4919000	88500	88500	88500	88500	0
313	20230908	144100	4919000	88500	88500	88500	88500	0
314	20230908	144000	4919000	88500	88500	88500	88500	0
315	20230908	143900	4919000	88500	88500	88500	88500	0
316	20230908	143800	4919000	88500	88500	88500	88500	0
317	20230908	143700	4919000	88500	88500	88500	88500	0
318	20230908	143600	4919000	88500	88500	88500	88500	0
319	20230908	143500	4919000	88500	88500	88500	88500	0
320	20230908	143400	4919000	88500	88500	88500	88500	7
321	20230908	143300	4299500	88500	88500	88500	88500	1
322	20230908	143200	4211000	88500	88500	88500	88500	0
323	20230908	143100	4211000	88500	88500	88500	88500	0
324	20230908	143000	4211000	88500	88500	88500	88500	0
325	20230908	142900	4211000	88500	88500	88500	88500	0
326	20230908	142800	4211000	88500	88500	88500	88500	0
327	20230908	142700	4211000	88500	88500	88500	88500	0
328	20230908	142600	4211000	88500	88500	88500	88500	0
329	20230908	142500	4211000	88500	88500	88500	88500	0
330	20230908	142400	4211000	88500	88500	88500	88500	0
331	20230908	142300	4211000	88500	88500	88500	88500	0
332	20230908	142200	4211000	88500	88500	88500	88500	0
333	20230908	142100	4211000	88500	88500	88500	88500	0
334	20230908	142000	4211000	88500	88500	88500	88500	0
335	20230908	141900	4211000	88500	88500	88500	88500	0
336	20230908	141800	4211000	88500	88500	88500	88500	0
337	20230908	141700	4211000	88500	88500	88500	88500	0
338	20230908	141600	4211000	88500	88500	88500	88500	0
339	20230908	141500	4211000	88500	88500	88500	88500	0
340	20230908	141400	4211000	88500	88500	88500	88500	0
341	20230908	141300	4211000	88500	88500	88500	88500	1
342	20230908	141200	4122500	88500	88500	88500	88500	0
343	20230908	141100	4122500	88500	88500	88500	88500	0
344	20230908	141000	4122500	88500	88500	88500	88500	0
345	20230908	140900	4122500	88500	88500	88500	88500	0
346	20230908	140800	4122500	88500	88500	88500	88500	0
347	20230908	140700	4122500	88500	88500	88500	88500	0
348	20230908	140600	4122500	88500	88500	88500	88500	0
349	20230908	140500	4122500	88500	88500	88500	88500	0
350	20230908	140400	4122500	88500	88500	88500	88500	0
351	20230908	140300	4122500	88500	88500	88500	88500	0
352	20230908	140200	4122500	88500	88500	88500	88500	0
353	20230908	140100	4122500	88500	88500	88500	88500	0
354	20230908	140000	4122500	88500	88500	88500	88500	0
355	20230908	135900	4122500	88500	88500	88500	88500	0
356	20230908	135800	4122500	88500	88500	88500	88500	1
357	20230908	135700	4034000	88500	88500	88500	88500	0
358	20230908	135600	4034000	88500	88500	88500	88500	0
359	20230908	135500	4034000	88500	88500	88500	88500	0
360	20230908	135400	4034000	88500	88500	88500	88500	0
361	20230908	135300	4034000	88500	88500	88500	88500	0
362	20230908	135200	4034000	88500	88500	88500	88500	0
363	20230908	135100	4034000	88500	88500	88500	88500	0
364	20230908	135000	4034000	88500	88500	88500	88500	0
365	20230908	134900	4034000	88500	88500	88500	88500	0
366	20230908	134800	4034000	88500	88500	88500	88500	0
367	20230908	134700	4034000	88500	88500	88500	88500	0
368	20230908	134600	4034000	88500	88500	88500	88500	0
369	20230908	134500	4034000	88500	88500	88500	88500	0
370	20230908	134400	4034000	88500	88500	88500	88500	0
371	20230908	134300	4034000	88500	88500	88500	88500	0
372	20230908	134200	4034000	88500	88500	88500	88500	0
373	20230908	134100	4034000	88500	88500	88500	88500	0
374	20230908	134000	4034000	88500	88500	88500	88500	0
375	20230908	133900	4034000	88500	88500	88500	88500	0
376	20230908	133800	4034000	88500	88500	88500	88500	0
377	20230908	133700	4034000	88500	88500	88500	88500	0
378	20230908	133600	4034000	88500	88500	88500	88500	0
379	20230908	133500	4034000	88500	88500	88500	88500	0
380	20230908	133400	4034000	88500	88500	88500	88500	0
381	20230908	133300	4034000	88500	88500	88500	88500	0
382	20230908	133200	4034000	88500	88500	88500	88500	0
383	20230908	133100	4034000	88500	88500	88500	88500	0
384	20230908	133000	4034000	88500	88500	88500	88500	0
385	20230908	132900	4034000	88500	88500	88500	88500	0
386	20230908	132800	4034000	88500	88500	88500	88500	0
387	20230908	132700	4034000	88500	88500	88500	88500	0
388	20230908	132600	4034000	88500	88500	88500	88500	0
389	20230908	132500	4034000	88500	88500	88500	88500	0
390	20230908	132400	4034000	88500	88500	88500	88500	0
391	20230908	132300	4034000	88500	88500	88500	88500	0
392	20230908	132200	4034000	88500	88500	88500	88500	0
393	20230908	132100	4034000	88500	88500	88500	88500	0
394	20230908	132000	4034000	88500	88500	88500	88500	0
395	20230908	131900	4034000	88500	88500	88500	88500	0
396	20230908	131800	4034000	88500	88500	88500	88500	0
397	20230908	131700	4034000	88500	88500	88500	88500	0
398	20230908	131600	4034000	88500	88500	88500	88500	0
399	20230908	131500	4034000	88500	88500	88500	88500	0
400	20230908	131400	4034000	88500	88500	88500	88500	0
401	20230908	131300	4034000	88500	88500	88500	88500	0
402	20230908	131200	4034000	88500	88500	88500	88500	0
403	20230908	131100	4034000	88500	88500	88500	88500	0
404	20230908	131000	4034000	88500	88500	88500	88500	0
405	20230908	130900	4034000	88500	88500	88500	88500	0
406	20230908	130800	4034000	88500	88500	88500	88500	0
407	20230908	130700	4034000	88500	88500	88500	88500	0
408	20230908	130600	4034000	88500	88500	88500	88500	0
409	20230908	130500	4034000	88500	88500	88500	88500	0
410	20230908	130400	4034000	88500	88500	88500	88500	0
411	20230908	130300	4034000	88500	88500	88500	88500	0
412	20230908	130200	4034000	88500	88500	88500	88500	0
413	20230908	130100	4034000	88500	88500	88500	88500	0
414	20230908	130000	4034000	88500	88500	88500	88500	0
415	20230908	125900	4034000	88500	88500	88500	88500	0
416	20230908	125800	4034000	88500	88500	88500	88500	0
417	20230908	125700	4034000	88500	88500	88500	88500	0
418	20230908	125600	4034000	88500	88500	88500	88500	0
419	20230908	125500	4034000	88500	88500	88500	88500	0
420	20230908	125400	4034000	88500	88500	88500	88500	0
421	20230908	125300	4034000	88500	88500	88500	88500	0
422	20230908	125200	4034000	88500	88500	88500	88500	0
423	20230908	125100	4034000	88500	88500	88500	88500	0
424	20230908	125000	4034000	88500	88500	88500	88500	0
425	20230908	124900	4034000	88500	88500	88500	88500	0
426	20230908	124800	4034000	88500	88500	88500	88500	0
427	20230908	124700	4034000	88500	88500	88500	88500	1
428	20230908	124600	3945500	88500	88500	88500	88500	0
429	20230908	124500	3945500	88500	88500	88500	88500	0
430	20230908	124400	3945500	88500	88500	88500	88500	0
431	20230908	124300	3945500	88500	88500	88500	88500	0
432	20230908	124200	3945500	88500	88500	88500	88500	0
433	20230908	124100	3945500	88500	88500	88500	88500	0
434	20230908	124000	3945500	88500	88500	88500	88500	0
435	20230908	123900	3945500	88500	88500	88500	88500	0
436	20230908	123800	3945500	88500	88500	88500	88500	0
437	20230908	123700	3945500	88500	88500	88500	88500	0
438	20230908	123600	3945500	88500	88500	88500	88500	0
439	20230908	123500	3945500	88500	88500	88500	88500	0
440	20230908	123400	3945500	88500	88500	88500	88500	1
441	20230908	123300	3857000	88800	88800	88800	88800	0
442	20230908	123200	3857000	88800	88800	88800	88800	0
443	20230908	123100	3857000	88800	88800	88800	88800	0
444	20230908	123000	3857000	88800	88800	88800	88800	0
445	20230908	122900	3857000	88800	88800	88800	88800	0
446	20230908	122800	3857000	88800	88800	88800	88800	0
447	20230908	122700	3857000	88800	88800	88800	88800	0
448	20230908	122600	3857000	88800	88800	88800	88800	0
449	20230908	122500	3857000	88800	88800	88800	88800	0
450	20230908	122400	3857000	88800	88800	88800	88800	0
451	20230908	122300	3857000	88800	88800	88800	88800	0
452	20230908	122200	3857000	88800	88800	88800	88800	0
453	20230908	122100	3857000	88800	88800	88800	88800	0
454	20230908	122000	3857000	88800	88800	88800	88800	0
455	20230908	121900	3857000	88800	88800	88800	88800	0
456	20230908	121800	3857000	88800	88800	88800	88800	0
457	20230908	121700	3857000	88800	88800	88800	88800	0
458	20230908	121600	3857000	88800	88800	88800	88800	0
459	20230908	121500	3857000	88800	88800	88800	88800	0
460	20230908	121400	3857000	88800	88800	88800	88800	0
461	20230908	121300	3857000	88800	88800	88800	88800	0
462	20230908	121200	3857000	88800	88800	88800	88800	0
463	20230908	121100	3857000	88800	88800	88800	88800	0
464	20230908	121000	3857000	88800	88800	88800	88800	0
465	20230908	120900	3857000	88800	88800	88800	88800	0
466	20230908	120800	3857000	88800	88800	88800	88800	0
467	20230908	120700	3857000	88800	88800	88800	88800	0
468	20230908	120600	3857000	88800	88800	88800	88800	0
469	20230908	120500	3857000	88800	88800	88800	88800	0
470	20230908	120400	3857000	88800	88800	88800	88800	0
471	20230908	120300	3857000	88800	88800	88800	88800	0
472	20230908	120200	3857000	88800	88800	88800	88800	0
473	20230908	120100	3857000	88800	88800	88800	88800	0
474	20230908	120000	3857000	88800	88800	88800	88800	0
475	20230908	115900	3857000	88800	88800	88800	88800	0
476	20230908	115800	3857000	88800	88800	88800	88800	0
477	20230908	115700	3857000	88800	88800	88800	88800	0
478	20230908	115600	3857000	88800	88800	88800	88800	0
479	20230908	115500	3857000	88800	88800	88800	88800	0
480	20230908	115400	3857000	88800	88800	88800	88800	0
481	20230908	115300	3857000	88800	88800	88800	88800	0
482	20230908	115200	3857000	88800	88800	88800	88800	0
483	20230908	115100	3857000	88800	88800	88800	88800	0
484	20230908	115000	3857000	88800	88800	88800	88800	0
485	20230908	114900	3857000	88800	88800	88800	88800	0
486	20230908	114800	3857000	88800	88800	88800	88800	0
487	20230908	114700	3857000	88800	88800	88800	88800	0
488	20230908	114600	3857000	88800	88800	88800	88800	0
489	20230908	114500	3857000	88800	88800	88800	88800	0
490	20230908	114400	3857000	88800	88800	88800	88800	0
491	20230908	114300	3857000	88800	88800	88800	88800	0
492	20230908	114200	3857000	88800	88800	88800	88800	0
493	20230908	114100	3857000	88800	88800	88800	88800	0
494	20230908	114000	3857000	88800	88800	88800	88800	0
495	20230908	113900	3857000	88800	88800	88800	88800	0
496	20230908	113800	3857000	88800	88800	88800	88800	0
497	20230908	113700	3857000	88800	88800	88800	88800	0
498	20230908	113600	3857000	88800	88800	88800	88800	0
499	20230908	113500	3857000	88800	88800	88800	88800	0
500	20230908	113400	3857000	88800	88800	88800	88800	0
501	20230908	113300	3857000	88800	88800	88800	88800	0
502	20230908	113200	3857000	88800	88800	88800	88800	0
503	20230908	113100	3857000	88800	88800	88800	88800	0
504	20230908	113000	3857000	88800	88800	88800	88800	0
505	20230908	112900	3857000	88800	88800	88800	88800	0
506	20230908	112800	3857000	88800	88800	88800	88800	0
507	20230908	112700	3857000	88800	88800	88800	88800	0
508	20230908	112600	3857000	88800	88800	88800	88800	0
509	20230908	112500	3857000	88800	88800	88800	88800	0
510	20230908	112400	3857000	88800	88800	88800	88800	0
511	20230908	112300	3857000	88800	88800	88800	88800	2
512	20230908	112200	3679400	88900	88900	88900	88900	0
513	20230908	112100	3679400	88900	88900	88900	88900	0
514	20230908	112000	3679400	88900	88900	88900	88900	0
515	20230908	111900	3679400	88900	88900	88900	88900	0
516	20230908	111800	3679400	88900	88900	88900	88900	0
517	20230908	111700	3679400	88900	88900	88900	88900	0
518	20230908	111600	3679400	88900	88900	88900	88900	0
519	20230908	111500	3679400	88900	88900	88900	88900	0
520	20230908	111400	3679400	88900	88900	88900	88900	0
521	20230908	111300	3679400	88900	88900	88900	88900	0
522	20230908	111200	3679400	88900	88900	88900	88900	0
523	20230908	111100	3679400	88900	88900	88900	88900	0
524	20230908	111000	3679400	88900	88900	88900	88900	0
525	20230908	110900	3679400	88900	88900	88900	88900	0
526	20230908	110800	3679400	88900	88900	88900	88900	0
527	20230908	110700	3679400	88900	88900	88900	88900	0
528	20230908	110600	3679400	88900	88900	88900	88900	0
529	20230908	110500	3679400	88900	88900	88900	88900	0
530	20230908	110400	3679400	88900	88900	88900	88900	0
531	20230908	110300	3679400	88900	88900	88900	88900	0
532	20230908	110200	3679400	88900	88900	88900	88900	0
533	20230908	110100	3679400	88900	88900	88900	88900	0
534	20230908	110000	3679400	88900	88900	88900	88900	0
535	20230908	105900	3679400	88900	88900	88900	88900	0
536	20230908	105800	3679400	88900	88900	88900	88900	0
537	20230908	105700	3679400	88900	88900	88900	88900	0
538	20230908	105600	3679400	88900	88900	88900	88900	0
539	20230908	105500	3679400	88900	88900	88900	88900	0
540	20230908	105400	3679400	88900	88900	88900	88900	0
541	20230908	105300	3679400	88900	88900	88900	88900	0
542	20230908	105200	3679400	88900	88900	88900	88900	0
543	20230908	105100	3679400	88900	88900	88900	88900	0
544	20230908	105000	3679400	88900	88900	88900	88900	0
545	20230908	104900	3679400	88900	88900	88900	88900	0
546	20230908	104800	3679400	88900	88900	88900	88900	0
547	20230908	104700	3679400	88900	88900	88900	88900	0
548	20230908	104600	3679400	88900	88900	88900	88900	0
549	20230908	104500	3679400	88900	88900	88900	88900	0
550	20230908	104400	3679400	88900	88900	88900	88900	0
551	20230908	104300	3679400	88900	88900	88900	88900	0
552	20230908	104200	3679400	88900	88900	88900	88900	0
553	20230908	104100	3679400	88900	88900	88900	88900	0
554	20230908	104000	3679400	88900	88900	88900	88900	0
555	20230908	103900	3679400	88900	88900	88900	88900	0
556	20230908	103800	3679400	88900	88900	88900	88900	0
557	20230908	103700	3679400	88900	88900	88900	88900	0
558	20230908	103600	3679400	88900	88900	88900	88900	0
559	20230908	103500	3679400	88900	88900	88900	88900	0
560	20230908	103400	3679400	88900	88900	88900	88900	0
561	20230908	103300	3679400	88900	88900	88900	88900	0
562	20230908	103200	3679400	88900	88900	88900	88900	0
563	20230908	103100	3679400	88900	88900	88900	88900	0
564	20230908	103000	3679400	88900	88900	88900	88900	0
565	20230908	102900	3679400	88900	88900	88900	88900	0
566	20230908	102800	3679400	88900	88900	88900	88900	0
567	20230908	102700	3679400	88900	88900	88900	88900	0
568	20230908	102600	3679400	88900	88900	88900	88900	0
569	20230908	102500	3679400	88900	88900	88900	88900	0
570	20230908	102400	3679400	88900	88900	88900	88900	0
571	20230908	102300	3679400	88900	88900	88900	88900	0
572	20230908	102200	3679400	88900	88900	88900	88900	0
573	20230908	102100	3679400	88900	88900	88900	88900	0
574	20230908	102000	3679400	88900	88900	88900	88900	0
575	20230908	101900	3679400	88900	88900	88900	88900	0
576	20230908	101800	3679400	88900	88900	88900	88900	0
577	20230908	101700	3679400	88900	88900	88900	88900	0
578	20230908	101600	3679400	88900	88900	88900	88900	0
579	20230908	101500	3679400	88900	88900	88900	88900	0
580	20230908	101400	3679400	88900	88900	88900	88900	0
581	20230908	101300	3679400	88900	88900	88900	88900	0
582	20230908	101200	3679400	88900	88900	88900	88900	0
583	20230908	101100	3679400	88900	88900	88900	88900	0
584	20230908	101000	3679400	88900	88900	88900	88900	0
585	20230908	100900	3679400	88900	88900	88900	88900	0
586	20230908	100800	3679400	88900	88900	88900	88900	0
587	20230908	100700	3679400	88900	88900	88900	88900	0
588	20230908	100600	3679400	88900	88900	88900	88900	0
589	20230908	100500	3679400	88900	88900	88900	88900	0
590	20230908	100400	3679400	88900	88900	88900	88900	0
591	20230908	100300	3679400	88900	88900	88900	88900	0
592	20230908	100200	3679400	88900	88900	88900	88900	0
593	20230908	100100	3679400	88900	88900	88900	88900	0
594	20230908	100000	3679400	88900	88900	88900	88900	1
595	20230908	095900	3590500	88900	88900	88900	88900	0
596	20230908	095800	3590500	88900	88900	88900	88900	0
597	20230908	095700	3590500	88900	88900	88900	88900	0
598	20230908	095600	3590500	88900	88900	88900	88900	0
599	20230908	095500	3590500	88900	88900	88900	88900	0
600	20230908	095400	3590500	88900	88900	88900	88900	0
601	20230908	095300	3590500	88900	88900	88900	88900	0
602	20230908	095200	3590500	88900	88900	88900	88900	0
603	20230908	095100	3590500	88900	88900	88900	88900	0
604	20230908	095000	3590500	88900	88900	88900	88900	0
605	20230908	094900	3590500	88900	88900	88900	88900	0
606	20230908	094800	3590500	88900	88900	88900	88900	0
607	20230908	094700	3590500	88900	88900	88900	88900	0
608	20230908	094600	3590500	88900	88900	88900	88900	0
609	20230908	094500	3590500	88900	88900	88900	88900	0
610	20230908	094400	3590500	88900	88900	88900	88900	0
611	20230908	094300	3590500	88900	88900	88900	88900	0
612	20230908	094200	3590500	88900	88900	88900	88900	0
613	20230908	094100	3590500	88900	88900	88900	88900	2
614	20230908	094000	3412700	90000	90000	90000	90000	0
615	20230908	093900	3412700	90000	90000	90000	90000	0
616	20230908	093800	3412700	90000	90000	90000	90000	0
617	20230908	093700	3412700	90000	90000	90000	90000	0
618	20230908	093600	3412700	90000	90000	90000	90000	0
619	20230908	093500	3412700	90000	90000	90000	90000	0
620	20230908	093400	3412700	90000	90000	90000	90000	0
621	20230908	093300	3412700	90000	90000	90000	90000	0
622	20230908	093200	3412700	90000	90000	90000	90000	0
623	20230908	093100	3412700	90000	90000	90000	90000	0
624	20230908	093000	3412700	90000	90000	90000	90000	0
625	20230908	092900	3412700	90000	90000	90000	90000	0
626	20230908	092800	3412700	90000	90000	90000	90000	0
627	20230908	092700	3412700	90000	90000	90000	90000	0
628	20230908	092600	3412700	90000	90000	90000	90000	0
629	20230908	092500	3412700	90000	90000	90000	90000	0
630	20230908	092400	3412700	90000	90000	90000	90000	0
631	20230908	092300	3412700	90000	90000	90000	90000	0
632	20230908	092200	3412700	90000	90000	90000	90000	0
633	20230908	092100	3412700	90000	90000	90000	90000	0
634	20230908	092000	3412700	90000	90000	90000	90000	0
635	20230908	091900	3412700	90000	90000	90000	90000	0
636	20230908	091800	3412700	90000	90000	90000	90000	0
637	20230908	091700	3412700	90000	90000	90000	90000	0
638	20230908	091600	3412700	90000	90000	90000	90000	0
639	20230908	091500	3412700	90000	90000	90000	90000	0
640	20230908	091400	3412700	90000	90000	90000	90000	0
641	20230908	091300	3412700	90000	90000	90000	90000	0
642	20230908	091200	3412700	90000	90000	90000	90000	0
643	20230908	091100	3412700	90000	90000	90000	90000	0
644	20230908	091000	3412700	90000	90000	90000	90000	0
645	20230908	090900	3412700	90000	90000	90000	90000	0
646	20230908	090800	3412700	90000	90000	90000	90000	0
647	20230908	090700	3412700	90000	90000	90000	90000	0
648	20230908	090600	3412700	90000	90000	90000	90000	0
649	20230908	090500	3412700	90000	90000	90000	90000	0
650	20230908	090400	3412700	90000	90000	90000	90000	0
651	20230908	090300	3412700	90000	90000	90000	90000	0
652	20230908	090200	3412700	90000	89900	90000	89900	4
653	20230908	090100	3053000	89900	89000	89900	89000	33
654	20230908	090000	89000	89000	89000	89000	89000	1