KissMeData/034590/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	190800	9208900	25750	25750	25750	25750	1
3	20230704	190700	9208900	25750	25750	25750	25750	0
4	20230704	190600	9208900	25750	25750	25750	25750	0
5	20230704	190500	9208900	25750	25750	25750	25750	0
6	20230704	190400	9208900	25750	25750	25750	25750	0
7	20230704	190300	9208900	25750	25750	25750	25750	0
8	20230704	190200	9208900	25750	25750	25750	25750	0
9	20230704	190100	9208900	25750	25750	25750	25750	0
10	20230704	190000	9208900	25750	25750	25750	25750	0
11	20230704	185900	9208900	25750	25750	25750	25750	0
12	20230704	185800	9208900	25750	25750	25750	25750	0
13	20230704	185700	9208900	25750	25750	25750	25750	0
14	20230704	185600	9208900	25750	25750	25750	25750	0
15	20230704	185500	9208900	25750	25750	25750	25750	0
16	20230704	185400	9208900	25750	25750	25750	25750	0
17	20230704	185300	9208900	25750	25750	25750	25750	0
18	20230704	185200	9208900	25750	25750	25750	25750	0
19	20230704	185100	9208900	25750	25750	25750	25750	0
20	20230704	185000	9208900	25750	25750	25750	25750	0
21	20230704	184900	9208900	25750	25750	25750	25750	0
22	20230704	184800	9208900	25750	25750	25750	25750	0
23	20230704	184700	9208900	25750	25750	25750	25750	0
24	20230704	184600	9208900	25750	25750	25750	25750	0
25	20230704	184500	9208900	25750	25750	25750	25750	0
26	20230704	184400	9208900	25750	25750	25750	25750	0
27	20230704	184300	9208900	25750	25750	25750	25750	0
28	20230704	184200	9208900	25750	25750	25750	25750	0
29	20230704	184100	9208900	25750	25750	25750	25750	0
30	20230704	184000	9208900	25750	25750	25750	25750	0
31	20230704	183900	9208900	25750	25750	25750	25750	0
32	20230704	183800	9208900	25750	25750	25750	25750	1
33	20230704	183700	9208900	25750	25750	25750	25750	0
34	20230704	183600	9208900	25750	25750	25750	25750	0
35	20230704	183500	9208900	25750	25750	25750	25750	0
36	20230704	183400	9208900	25750	25750	25750	25750	0
37	20230704	183300	9208900	25750	25750	25750	25750	0
38	20230704	183200	9208900	25750	25750	25750	25750	0
39	20230704	183100	9208900	25750	25750	25750	25750	0
40	20230704	183000	9208900	25750	25750	25750	25750	0
41	20230704	182900	9208900	25750	25750	25750	25750	0
42	20230704	182800	9208900	25750	25750	25750	25750	0
43	20230704	182700	9208900	25750	25750	25750	25750	0
44	20230704	182600	9208900	25750	25750	25750	25750	0
45	20230704	182500	9208900	25750	25750	25750	25750	0
46	20230704	182400	9208900	25750	25750	25750	25750	0
47	20230704	182300	9208900	25750	25750	25750	25750	0
48	20230704	182200	9208900	25750	25750	25750	25750	0
49	20230704	182100	9208900	25750	25750	25750	25750	0
50	20230704	182000	9208900	25750	25750	25750	25750	0
51	20230704	181900	9208900	25750	25750	25750	25750	0
52	20230704	181800	9208900	25750	25750	25750	25750	0
53	20230704	181700	9208900	25750	25750	25750	25750	0
54	20230704	181600	9208900	25750	25750	25750	25750	0
55	20230704	181500	9208900	25750	25750	25750	25750	0
56	20230704	181400	9208900	25750	25750	25750	25750	0
57	20230704	181300	9208900	25750	25750	25750	25750	0
58	20230704	181200	9208900	25750	25750	25750	25750	0
59	20230704	181100	9208900	25750	25750	25750	25750	0
60	20230704	181000	9208900	25750	25750	25750	25750	0
61	20230704	180900	9208900	25750	25750	25750	25750	0
62	20230704	180800	9208900	25750	25750	25750	25750	1
63	20230704	180700	9208900	25750	25750	25750	25750	0
64	20230704	180600	9208900	25750	25750	25750	25750	0
65	20230704	180500	9208900	25750	25750	25750	25750	0
66	20230704	180400	9208900	25750	25750	25750	25750	0
67	20230704	180300	9208900	25750	25750	25750	25750	0
68	20230704	180200	9208900	25750	25750	25750	25750	0
69	20230704	180100	9208900	25750	25750	25750	25750	0
70	20230704	180000	9208900	25750	25750	25750	25750	0
71	20230704	175900	9208900	25750	25750	25750	25750	0
72	20230704	175800	9208900	25750	25750	25750	25750	0
73	20230704	175700	9208900	25750	25750	25750	25750	0
74	20230704	175600	9208900	25750	25750	25750	25750	0
75	20230704	175500	9208900	25750	25750	25750	25750	0
76	20230704	175400	9208900	25750	25750	25750	25750	0
77	20230704	175300	9208900	25750	25750	25750	25750	0
78	20230704	175200	9208900	25750	25750	25750	25750	0
79	20230704	175100	9208900	25750	25750	25750	25750	0
80	20230704	175000	9208900	25750	25750	25750	25750	0
81	20230704	174900	9208900	25750	25750	25750	25750	0
82	20230704	174800	9208900	25750	25750	25750	25750	0
83	20230704	174700	9208900	25750	25750	25750	25750	0
84	20230704	174600	9208900	25750	25750	25750	25750	0
85	20230704	174500	9208900	25750	25750	25750	25750	0
86	20230704	174400	9208900	25750	25750	25750	25750	0
87	20230704	174300	9208900	25750	25750	25750	25750	0
88	20230704	174200	9208900	25750	25750	25750	25750	0
89	20230704	174100	9208900	25750	25750	25750	25750	0
90	20230704	174000	9208900	25750	25750	25750	25750	0
91	20230704	173900	9208900	25750	25750	25750	25750	0
92	20230704	173800	9208900	25750	25750	25750	25750	1
93	20230704	173700	9208900	25750	25750	25750	25750	0
94	20230704	173600	9208900	25750	25750	25750	25750	0
95	20230704	173500	9208900	25750	25750	25750	25750	0
96	20230704	173400	9208900	25750	25750	25750	25750	0
97	20230704	173300	9208900	25750	25750	25750	25750	0
98	20230704	173200	9208900	25750	25750	25750	25750	0
99	20230704	173100	9208900	25750	25750	25750	25750	0
100	20230704	173000	9208900	25750	25750	25750	25750	0
101	20230704	172900	9208900	25750	25750	25750	25750	0
102	20230704	172800	9208900	25750	25750	25750	25750	0
103	20230704	172700	9208900	25750	25750	25750	25750	0
104	20230704	172600	9208900	25750	25750	25750	25750	0
105	20230704	172500	9208900	25750	25750	25750	25750	0
106	20230704	172400	9208900	25750	25750	25750	25750	0
107	20230704	172300	9208900	25750	25750	25750	25750	0
108	20230704	172200	9208900	25750	25750	25750	25750	0
109	20230704	172100	9208900	25750	25750	25750	25750	0
110	20230704	172000	9208900	25750	25750	25750	25750	0
111	20230704	171900	9208900	25750	25750	25750	25750	0
112	20230704	171800	9208900	25750	25750	25750	25750	0
113	20230704	171700	9208900	25750	25750	25750	25750	0
114	20230704	171600	9208900	25750	25750	25750	25750	0
115	20230704	171500	9208900	25750	25750	25750	25750	0
116	20230704	171400	9208900	25750	25750	25750	25750	0
117	20230704	171300	9208900	25750	25750	25750	25750	0
118	20230704	171200	9208900	25750	25750	25750	25750	0
119	20230704	171100	9208900	25750	25750	25750	25750	0
120	20230704	171000	9208900	25750	25750	25750	25750	0
121	20230704	170900	9208900	25750	25750	25750	25750	0
122	20230704	170800	9208900	25750	25750	25750	25750	1
123	20230704	170700	9208900	25750	25750	25750	25750	0
124	20230704	170600	9208900	25750	25750	25750	25750	0
125	20230704	170500	9208900	25750	25750	25750	25750	0
126	20230704	170400	9208900	25750	25750	25750	25750	0
127	20230704	170300	9208900	25750	25750	25750	25750	0
128	20230704	170200	9208900	25750	25750	25750	25750	0
129	20230704	170100	9208900	25750	25750	25750	25750	0
130	20230704	170000	9208900	25750	25750	25750	25750	0
131	20230704	165900	9208900	25750	25750	25750	25750	0
132	20230704	165800	9208900	25750	25750	25750	25750	0
133	20230704	165700	9208900	25750	25750	25750	25750	0
134	20230704	165600	9208900	25750	25750	25750	25750	0
135	20230704	165500	9208900	25750	25750	25750	25750	0
136	20230704	165400	9208900	25750	25750	25750	25750	0
137	20230704	165300	9208900	25750	25750	25750	25750	0
138	20230704	165200	9208900	25750	25750	25750	25750	0
139	20230704	165100	9208900	25750	25750	25750	25750	0
140	20230704	165000	9208900	25750	25750	25750	25750	0
141	20230704	164900	9208900	25750	25750	25750	25750	0
142	20230704	164800	9208900	25750	25750	25750	25750	0
143	20230704	164700	9208900	25750	25750	25750	25750	0
144	20230704	164600	9208900	25750	25750	25750	25750	0
145	20230704	164500	9208900	25750	25750	25750	25750	0
146	20230704	164400	9208900	25750	25750	25750	25750	0
147	20230704	164300	9208900	25750	25750	25750	25750	0
148	20230704	164200	9208900	25750	25750	25750	25750	0
149	20230704	164100	9208900	25750	25750	25750	25750	0
150	20230704	164000	9208900	25750	25750	25750	25750	0
151	20230704	163900	9208900	25750	25750	25750	25750	0
152	20230704	163800	9208900	25750	25750	25750	25750	1
153	20230704	163700	9208900	25750	25750	25750	25750	0
154	20230704	163600	9208900	25750	25750	25750	25750	0
155	20230704	163500	9208900	25750	25750	25750	25750	0
156	20230704	163400	9208900	25750	25750	25750	25750	0
157	20230704	163300	9208900	25750	25750	25750	25750	0
158	20230704	163200	9208900	25750	25750	25750	25750	0
159	20230704	163100	9208900	25750	25750	25750	25750	0
160	20230704	163000	9208900	25750	25750	25750	25750	0
161	20230704	162900	9208900	25750	25750	25750	25750	0
162	20230704	162800	9208900	25750	25750	25750	25750	0
163	20230704	162700	9208900	25750	25750	25750	25750	0
164	20230704	162600	9208900	25750	25750	25750	25750	0
165	20230704	162500	9208900	25750	25750	25750	25750	0
166	20230704	162400	9208900	25750	25750	25750	25750	0
167	20230704	162300	9208900	25750	25750	25750	25750	0
168	20230704	162200	9208900	25750	25750	25750	25750	0
169	20230704	162100	9208900	25750	25750	25750	25750	0
170	20230704	162000	9208900	25750	25750	25750	25750	0
171	20230704	161900	9208900	25750	25750	25750	25750	0
172	20230704	161800	9208900	25750	25750	25750	25750	0
173	20230704	161700	9208900	25750	25750	25750	25750	0
174	20230704	161600	9208900	25750	25750	25750	25750	0
175	20230704	161500	9208900	25750	25750	25750	25750	0
176	20230704	161400	9208900	25750	25750	25750	25750	0
177	20230704	161300	9208900	25750	25750	25750	25750	0
178	20230704	161200	9208900	25750	25750	25750	25750	0
179	20230704	161100	9208900	25750	25750	25750	25750	0
180	20230704	161000	9208900	25750	25750	25750	25750	0
181	20230704	160900	9208900	25750	25750	25750	25750	0
182	20230704	160800	9208900	25750	25750	25750	25750	1
183	20230704	160700	9208900	25750	25750	25750	25750	0
184	20230704	160600	9208900	25750	25750	25750	25750	0
185	20230704	160500	9208900	25750	25750	25750	25750	0
186	20230704	160400	9208900	25750	25750	25750	25750	0
187	20230704	160300	9208900	25750	25750	25750	25750	0
188	20230704	160200	9208900	25750	25750	25750	25750	0
189	20230704	160100	9208900	25750	25750	25750	25750	0
190	20230704	160000	9208900	25750	25750	25750	25750	0
191	20230704	155900	9208900	25750	25750	25750	25750	0
192	20230704	155800	9208900	25750	25750	25750	25750	0
193	20230704	155700	9208900	25750	25750	25750	25750	0
194	20230704	155600	9208900	25750	25750	25750	25750	0
195	20230704	155500	9208900	25750	25750	25750	25750	0
196	20230704	155400	9208900	25750	25750	25750	25750	0
197	20230704	155300	9208900	25750	25750	25750	25750	0
198	20230704	155200	9208900	25750	25750	25750	25750	0
199	20230704	155100	9208900	25750	25750	25750	25750	0
200	20230704	155000	9208900	25750	25750	25750	25750	0
201	20230704	154900	9208900	25750	25750	25750	25750	0
202	20230704	154800	9208900	25750	25750	25750	25750	0
203	20230704	154700	9208900	25750	25750	25750	25750	0
204	20230704	154600	9208900	25750	25750	25750	25750	0
205	20230704	154500	9208900	25750	25750	25750	25750	0
206	20230704	154400	9208900	25750	25750	25750	25750	0
207	20230704	154300	9208900	25750	25750	25750	25750	0
208	20230704	154200	9208900	25750	25750	25750	25750	0
209	20230704	154100	9208900	25750	25750	25750	25750	0
210	20230704	154000	9208900	25750	25750	25750	25750	0
211	20230704	153900	9208900	25750	25750	25750	25750	0
212	20230704	153800	9208900	25750	25750	25750	25750	1
213	20230704	153700	9208900	25750	25750	25750	25750	0
214	20230704	153600	9208900	25750	25750	25750	25750	0
215	20230704	153500	9208900	25750	25750	25750	25750	0
216	20230704	153400	9208900	25750	25750	25750	25750	0
217	20230704	153300	9208900	25750	25750	25750	25750	0
218	20230704	153200	9208900	25750	25750	25750	25750	0
219	20230704	153100	9208900	25750	25750	25750	25750	0
220	20230704	153000	9208900	25750	25750	25750	25750	1
221	20230704	152900	9183150	25700	25700	25700	25700	0
222	20230704	152800	9183150	25700	25700	25700	25700	0
223	20230704	152700	9183150	25700	25700	25700	25700	0
224	20230704	152600	9183150	25700	25700	25700	25700	0
225	20230704	152500	9183150	25700	25700	25700	25700	0
226	20230704	152400	9183150	25700	25700	25700	25700	0
227	20230704	152300	9183150	25700	25700	25700	25700	0
228	20230704	152200	9183150	25700	25700	25700	25700	0
229	20230704	152100	9183150	25700	25700	25700	25700	0
230	20230704	152000	9183150	25700	25700	25700	25700	0
231	20230704	151900	9183150	25700	25700	25700	25700	0
232	20230704	151800	9183150	25700	25700	25700	25700	0
233	20230704	151700	9183150	25700	25700	25700	25700	0
234	20230704	151600	9183150	25700	25700	25700	25700	9
235	20230704	151500	8951850	25750	25750	25750	25750	0
236	20230704	151400	8951850	25750	25750	25750	25750	0
237	20230704	151300	8951850	25750	25750	25750	25750	0
238	20230704	151200	8951850	25750	25750	25750	25750	0
239	20230704	151100	8951850	25750	25750	25750	25750	0
240	20230704	151000	8951850	25750	25750	25750	25750	0
241	20230704	150900	8951850	25750	25750	25750	25750	0
242	20230704	150800	8951850	25750	25750	25750	25750	0
243	20230704	150700	8951850	25750	25750	25750	25750	0
244	20230704	150600	8951850	25750	25750	25750	25750	0
245	20230704	150500	8951850	25750	25750	25750	25750	0
246	20230704	150400	8951850	25750	25750	25750	25750	0
247	20230704	150300	8951850	25750	25750	25750	25750	0
248	20230704	150200	8951850	25750	25750	25750	25750	0
249	20230704	150100	8951850	25750	25750	25750	25750	0
250	20230704	150000	8951850	25750	25750	25750	25750	0
251	20230704	145900	8951850	25750	25750	25750	25750	0
252	20230704	145800	8951850	25750	25750	25750	25750	0
253	20230704	145700	8951850	25750	25750	25750	25750	0
254	20230704	145600	8951850	25750	25750	25750	25750	0
255	20230704	145500	8951850	25750	25750	25750	25750	0
256	20230704	145400	8951850	25750	25750	25750	25750	0
257	20230704	145300	8951850	25750	25750	25750	25750	0
258	20230704	145200	8951850	25750	25750	25750	25750	0
259	20230704	145100	8951850	25750	25750	25750	25750	0
260	20230704	145000	8951850	25750	25750	25750	25750	0
261	20230704	144900	8951850	25750	25750	25750	25750	0
262	20230704	144800	8951850	25750	25750	25750	25750	0
263	20230704	144700	8951850	25750	25750	25750	25750	0
264	20230704	144600	8951850	25750	25750	25750	25750	0
265	20230704	144500	8951850	25750	25750	25750	25750	0
266	20230704	144400	8951850	25750	25750	25750	25750	0
267	20230704	144300	8951850	25750	25750	25750	25750	0
268	20230704	144200	8951850	25750	25750	25750	25750	0
269	20230704	144100	8951850	25750	25750	25750	25750	0
270	20230704	144000	8951850	25750	25750	25750	25750	0
271	20230704	143900	8951850	25750	25750	25750	25750	0
272	20230704	143800	8951850	25750	25750	25750	25750	0
273	20230704	143700	8951850	25750	25750	25750	25750	0
274	20230704	143600	8951850	25750	25750	25750	25750	0
275	20230704	143500	8951850	25750	25750	25750	25750	0
276	20230704	143400	8951850	25750	25750	25750	25750	0
277	20230704	143300	8951850	25750	25750	25750	25750	0
278	20230704	143200	8951850	25750	25750	25750	25750	0
279	20230704	143100	8951850	25750	25750	25750	25750	0
280	20230704	143000	8951850	25750	25750	25750	25750	0
281	20230704	142900	8951850	25750	25750	25750	25750	0
282	20230704	142800	8951850	25750	25750	25750	25750	0
283	20230704	142700	8951850	25750	25750	25750	25750	0
284	20230704	142600	8951850	25750	25750	25750	25750	0
285	20230704	142500	8951850	25750	25750	25750	25750	0
286	20230704	142400	8951850	25750	25750	25750	25750	0
287	20230704	142300	8951850	25750	25750	25750	25750	0
288	20230704	142200	8951850	25750	25750	25750	25750	0
289	20230704	142100	8951850	25750	25750	25750	25750	0
290	20230704	142000	8951850	25750	25750	25750	25750	0
291	20230704	141900	8951850	25750	25750	25750	25750	0
292	20230704	141800	8951850	25750	25750	25750	25750	0
293	20230704	141700	8951850	25750	25750	25750	25750	0
294	20230704	141600	8951850	25750	25750	25750	25750	0
295	20230704	141500	8951850	25750	25750	25750	25750	0
296	20230704	141400	8951850	25750	25750	25750	25750	0
297	20230704	141300	8951850	25750	25750	25750	25750	0
298	20230704	141200	8951850	25750	25750	25750	25750	0
299	20230704	141100	8951850	25750	25750	25750	25750	0
300	20230704	141000	8951850	25750	25750	25750	25750	2
301	20230704	140900	8900350	25750	25750	25750	25750	0
302	20230704	140800	8900350	25750	25750	25750	25750	0
303	20230704	140700	8900350	25750	25750	25750	25750	0
304	20230704	140600	8900350	25750	25750	25750	25750	0
305	20230704	140500	8900350	25750	25750	25750	25750	0
306	20230704	140400	8900350	25750	25750	25750	25750	0
307	20230704	140300	8900350	25750	25750	25750	25750	2
308	20230704	140200	8848850	25750	25750	25750	25750	0
309	20230704	140100	8848850	25750	25750	25750	25750	1
310	20230704	140000	8823100	25700	25700	25700	25700	0
311	20230704	135900	8823100	25700	25700	25700	25700	0
312	20230704	135800	8823100	25700	25700	25700	25700	0
313	20230704	135700	8823100	25700	25700	25700	25700	0
314	20230704	135600	8823100	25700	25700	25700	25700	0
315	20230704	135500	8823100	25700	25700	25700	25700	0
316	20230704	135400	8823100	25700	25700	25700	25700	0
317	20230704	135300	8823100	25700	25700	25700	25700	0
318	20230704	135200	8823100	25700	25700	25700	25700	0
319	20230704	135100	8823100	25700	25700	25700	25700	0
320	20230704	135000	8823100	25700	25700	25700	25700	0
321	20230704	134900	8823100	25700	25700	25700	25700	0
322	20230704	134800	8823100	25700	25700	25700	25700	0
323	20230704	134700	8823100	25700	25700	25700	25700	0
324	20230704	134600	8823100	25700	25700	25700	25700	0
325	20230704	134500	8823100	25700	25700	25700	25700	0
326	20230704	134400	8823100	25700	25700	25700	25700	0
327	20230704	134300	8823100	25700	25700	25700	25700	0
328	20230704	134200	8823100	25700	25700	25700	25700	0
329	20230704	134100	8823100	25700	25700	25700	25700	0
330	20230704	134000	8823100	25700	25700	25700	25700	0
331	20230704	133900	8823100	25700	25700	25700	25700	0
332	20230704	133800	8823100	25700	25700	25700	25700	0
333	20230704	133700	8823100	25700	25700	25700	25700	0
334	20230704	133600	8823100	25700	25700	25700	25700	0
335	20230704	133500	8823100	25700	25700	25700	25700	0
336	20230704	133400	8823100	25700	25700	25700	25700	0
337	20230704	133300	8823100	25700	25700	25700	25700	0
338	20230704	133200	8823100	25700	25700	25700	25700	0
339	20230704	133100	8823100	25700	25700	25700	25700	0
340	20230704	133000	8823100	25700	25700	25700	25700	0
341	20230704	132900	8823100	25700	25700	25700	25700	0
342	20230704	132800	8823100	25700	25700	25700	25700	0
343	20230704	132700	8823100	25700	25700	25700	25700	0
344	20230704	132600	8823100	25700	25700	25700	25700	0
345	20230704	132500	8823100	25700	25700	25700	25700	0
346	20230704	132400	8823100	25700	25700	25700	25700	0
347	20230704	132300	8823100	25700	25700	25700	25700	0
348	20230704	132200	8823100	25700	25700	25700	25700	0
349	20230704	132100	8823100	25700	25700	25700	25700	0
350	20230704	132000	8823100	25700	25700	25700	25700	0
351	20230704	131900	8823100	25700	25700	25700	25700	0
352	20230704	131800	8823100	25700	25700	25700	25700	0
353	20230704	131700	8823100	25700	25700	25700	25700	0
354	20230704	131600	8823100	25700	25700	25700	25700	0
355	20230704	131500	8823100	25700	25700	25700	25700	0
356	20230704	131400	8823100	25700	25700	25700	25700	0
357	20230704	131300	8823100	25700	25700	25700	25700	0
358	20230704	131200	8823100	25700	25700	25700	25700	0
359	20230704	131100	8823100	25700	25700	25700	25700	0
360	20230704	131000	8823100	25700	25700	25700	25700	0
361	20230704	130900	8823100	25700	25700	25700	25700	0
362	20230704	130800	8823100	25700	25700	25700	25700	0
363	20230704	130700	8823100	25700	25700	25700	25700	0
364	20230704	130600	8823100	25700	25700	25700	25700	0
365	20230704	130500	8823100	25700	25700	25700	25700	0
366	20230704	130400	8823100	25700	25700	25700	25700	0
367	20230704	130300	8823100	25700	25700	25700	25700	0
368	20230704	130200	8823100	25700	25700	25700	25700	37
369	20230704	130100	7872200	25700	25700	25700	25700	0
370	20230704	130000	7872200	25700	25700	25700	25700	36
371	20230704	125900	6947000	25750	25750	25750	25750	0
372	20230704	125800	6947000	25750	25750	25750	25750	0
373	20230704	125700	6947000	25750	25750	25750	25750	0
374	20230704	125600	6947000	25750	25750	25750	25750	0
375	20230704	125500	6947000	25750	25750	25750	25750	0
376	20230704	125400	6947000	25750	25750	25750	25750	0
377	20230704	125300	6947000	25750	25750	25750	25750	0
378	20230704	125200	6947000	25750	25750	25750	25750	0
379	20230704	125100	6947000	25750	25750	25750	25750	0
380	20230704	125000	6947000	25750	25750	25750	25750	0
381	20230704	124900	6947000	25750	25750	25750	25750	0
382	20230704	124800	6947000	25750	25750	25750	25750	0
383	20230704	124700	6947000	25750	25750	25750	25750	0
384	20230704	124600	6947000	25750	25750	25750	25750	0
385	20230704	124500	6947000	25750	25750	25750	25750	0
386	20230704	124400	6947000	25750	25750	25750	25750	0
387	20230704	124300	6947000	25750	25750	25750	25750	0
388	20230704	124200	6947000	25750	25750	25750	25750	0
389	20230704	124100	6947000	25750	25750	25750	25750	0
390	20230704	124000	6947000	25750	25750	25750	25750	0
391	20230704	123900	6947000	25750	25750	25750	25750	0
392	20230704	123800	6947000	25750	25750	25750	25750	0
393	20230704	123700	6947000	25750	25750	25750	25750	0
394	20230704	123600	6947000	25750	25750	25750	25750	0
395	20230704	123500	6947000	25750	25750	25750	25750	0
396	20230704	123400	6947000	25750	25750	25750	25750	0
397	20230704	123300	6947000	25750	25750	25750	25750	0
398	20230704	123200	6947000	25750	25750	25750	25750	0
399	20230704	123100	6947000	25750	25750	25750	25750	0
400	20230704	123000	6947000	25750	25750	25750	25750	0
401	20230704	122900	6947000	25750	25750	25750	25750	0
402	20230704	122800	6947000	25750	25750	25750	25750	0
403	20230704	122700	6947000	25750	25750	25750	25750	0
404	20230704	122600	6947000	25750	25750	25750	25750	0
405	20230704	122500	6947000	25750	25750	25750	25750	0
406	20230704	122400	6947000	25750	25750	25750	25750	0
407	20230704	122300	6947000	25750	25750	25750	25750	0
408	20230704	122200	6947000	25750	25750	25750	25750	0
409	20230704	122100	6947000	25750	25750	25750	25750	0
410	20230704	122000	6947000	25750	25750	25750	25750	0
411	20230704	121900	6947000	25750	25750	25750	25750	0
412	20230704	121800	6947000	25750	25750	25750	25750	0
413	20230704	121700	6947000	25750	25750	25750	25750	0
414	20230704	121600	6947000	25750	25750	25750	25750	0
415	20230704	121500	6947000	25750	25750	25750	25750	0
416	20230704	121400	6947000	25750	25750	25750	25750	0
417	20230704	121300	6947000	25750	25750	25750	25750	0
418	20230704	121200	6947000	25750	25750	25750	25750	0
419	20230704	121100	6947000	25750	25750	25750	25750	0
420	20230704	121000	6947000	25750	25750	25750	25750	0
421	20230704	120900	6947000	25750	25750	25750	25750	0
422	20230704	120800	6947000	25750	25750	25750	25750	0
423	20230704	120700	6947000	25750	25750	25750	25750	0
424	20230704	120600	6947000	25750	25750	25750	25750	0
425	20230704	120500	6947000	25750	25750	25750	25750	0
426	20230704	120400	6947000	25750	25750	25750	25750	0
427	20230704	120300	6947000	25750	25750	25750	25750	0
428	20230704	120200	6947000	25750	25750	25750	25750	0
429	20230704	120100	6947000	25750	25750	25750	25750	0
430	20230704	120000	6947000	25750	25750	25750	25750	0
431	20230704	115900	6947000	25750	25750	25750	25750	0
432	20230704	115800	6947000	25750	25750	25750	25750	0
433	20230704	115700	6947000	25750	25750	25750	25750	0
434	20230704	115600	6947000	25750	25750	25750	25750	0
435	20230704	115500	6947000	25750	25750	25750	25750	0
436	20230704	115400	6947000	25750	25750	25750	25750	0
437	20230704	115300	6947000	25750	25750	25750	25750	0
438	20230704	115200	6947000	25750	25750	25750	25750	0
439	20230704	115100	6947000	25750	25750	25750	25750	0
440	20230704	115000	6947000	25750	25750	25750	25750	0
441	20230704	114900	6947000	25750	25750	25750	25750	0
442	20230704	114800	6947000	25750	25750	25750	25750	0
443	20230704	114700	6947000	25750	25750	25750	25750	0
444	20230704	114600	6947000	25750	25750	25750	25750	1
445	20230704	114500	6921250	25750	25750	25750	25750	0
446	20230704	114400	6921250	25750	25750	25750	25750	0
447	20230704	114300	6921250	25750	25750	25750	25750	0
448	20230704	114200	6921250	25750	25750	25750	25750	0
449	20230704	114100	6921250	25750	25750	25750	25750	0
450	20230704	114000	6921250	25750	25750	25750	25750	0
451	20230704	113900	6921250	25750	25750	25750	25750	0
452	20230704	113800	6921250	25750	25750	25750	25750	0
453	20230704	113700	6921250	25750	25750	25750	25750	0
454	20230704	113600	6921250	25750	25750	25750	25750	0
455	20230704	113500	6921250	25750	25750	25750	25750	0
456	20230704	113400	6921250	25750	25750	25750	25750	0
457	20230704	113300	6921250	25750	25750	25750	25750	0
458	20230704	113200	6921250	25750	25750	25750	25750	0
459	20230704	113100	6921250	25750	25750	25750	25750	1
460	20230704	113000	6895500	25700	25700	25700	25700	0
461	20230704	112900	6895500	25700	25700	25700	25700	15
462	20230704	112800	6510000	25700	25700	25700	25700	0
463	20230704	112700	6510000	25700	25700	25700	25700	0
464	20230704	112600	6510000	25700	25700	25700	25700	0
465	20230704	112500	6510000	25700	25700	25700	25700	0
466	20230704	112400	6510000	25700	25700	25700	25700	0
467	20230704	112300	6510000	25700	25700	25700	25700	0
468	20230704	112200	6510000	25700	25700	25700	25700	0
469	20230704	112100	6510000	25700	25700	25700	25700	0
470	20230704	112000	6510000	25700	25700	25700	25700	0
471	20230704	111900	6510000	25700	25700	25700	25700	0
472	20230704	111800	6510000	25700	25700	25700	25700	0
473	20230704	111700	6510000	25700	25700	25700	25700	0
474	20230704	111600	6510000	25700	25700	25700	25700	0
475	20230704	111500	6510000	25700	25700	25700	25700	0
476	20230704	111400	6510000	25700	25700	25700	25700	0
477	20230704	111300	6510000	25700	25700	25700	25700	0
478	20230704	111200	6510000	25700	25700	25700	25700	0
479	20230704	111100	6510000	25700	25700	25700	25700	0
480	20230704	111000	6510000	25700	25700	25700	25700	0
481	20230704	110900	6510000	25700	25700	25700	25700	0
482	20230704	110800	6510000	25700	25700	25700	25700	10
483	20230704	110700	6253000	25700	25700	25700	25700	0
484	20230704	110600	6253000	25700	25700	25700	25700	0
485	20230704	110500	6253000	25700	25700	25700	25700	0
486	20230704	110400	6253000	25700	25700	25700	25700	0
487	20230704	110300	6253000	25700	25700	25700	25700	0
488	20230704	110200	6253000	25700	25700	25700	25700	0
489	20230704	110100	6253000	25700	25700	25700	25700	0
490	20230704	110000	6253000	25700	25700	25700	25700	0
491	20230704	105900	6253000	25700	25700	25700	25700	0
492	20230704	105800	6253000	25700	25700	25700	25700	0
493	20230704	105700	6253000	25700	25700	25700	25700	0
494	20230704	105600	6253000	25700	25700	25700	25700	0
495	20230704	105500	6253000	25700	25700	25700	25700	0
496	20230704	105400	6253000	25700	25700	25700	25700	0
497	20230704	105300	6253000	25700	25700	25700	25700	0
498	20230704	105200	6253000	25700	25700	25700	25700	20
499	20230704	105100	5739000	25750	25750	25750	25750	0
500	20230704	105000	5739000	25750	25750	25750	25750	0
501	20230704	104900	5739000	25750	25750	25750	25750	0
502	20230704	104800	5739000	25750	25750	25750	25750	0
503	20230704	104700	5739000	25750	25750	25750	25750	0
504	20230704	104600	5739000	25750	25750	25750	25750	0
505	20230704	104500	5739000	25750	25750	25750	25750	0
506	20230704	104400	5739000	25750	25750	25750	25750	0
507	20230704	104300	5739000	25750	25750	25750	25750	0
508	20230704	104200	5739000	25750	25750	25750	25750	0
509	20230704	104100	5739000	25750	25750	25750	25750	0
510	20230704	104000	5739000	25750	25750	25750	25750	1
511	20230704	103900	5713250	25700	25700	25700	25700	0
512	20230704	103800	5713250	25700	25700	25700	25700	0
513	20230704	103700	5713250	25700	25700	25700	25700	0
514	20230704	103600	5713250	25700	25700	25700	25700	0
515	20230704	103500	5713250	25700	25700	25700	25700	0
516	20230704	103400	5713250	25700	25700	25700	25700	0
517	20230704	103300	5713250	25700	25700	25700	25700	0
518	20230704	103200	5713250	25700	25700	25700	25700	0
519	20230704	103100	5713250	25700	25700	25700	25700	0
520	20230704	103000	5713250	25700	25700	25700	25700	0
521	20230704	102900	5713250	25700	25700	25700	25700	0
522	20230704	102800	5713250	25700	25700	25700	25700	0
523	20230704	102700	5713250	25700	25700	25700	25700	0
524	20230704	102600	5713250	25700	25700	25700	25700	0
525	20230704	102500	5713250	25700	25700	25700	25700	0
526	20230704	102400	5713250	25700	25700	25700	25700	0
527	20230704	102300	5713250	25700	25700	25700	25700	0
528	20230704	102200	5713250	25700	25700	25700	25700	0
529	20230704	102100	5713250	25700	25700	25700	25700	0
530	20230704	102000	5713250	25700	25700	25700	25700	0
531	20230704	101900	5713250	25700	25700	25700	25700	0
532	20230704	101800	5713250	25700	25700	25700	25700	0
533	20230704	101700	5713250	25700	25700	25700	25700	0
534	20230704	101600	5713250	25700	25700	25700	25700	0
535	20230704	101500	5713250	25700	25700	25700	25700	4
536	20230704	101400	5610450	25750	25750	25750	25750	0
537	20230704	101300	5610450	25750	25750	25750	25750	0
538	20230704	101200	5610450	25750	25750	25750	25750	0
539	20230704	101100	5610450	25750	25750	25750	25750	0
540	20230704	101000	5610450	25750	25750	25750	25750	0
541	20230704	100900	5610450	25750	25750	25750	25750	0
542	20230704	100800	5610450	25750	25750	25750	25750	0
543	20230704	100700	5610450	25750	25750	25750	25750	0
544	20230704	100600	5610450	25750	25750	25750	25750	0
545	20230704	100500	5610450	25750	25750	25750	25750	0
546	20230704	100400	5610450	25750	25750	25750	25750	0
547	20230704	100300	5610450	25750	25750	25750	25750	0
548	20230704	100200	5610450	25750	25750	25750	25750	0
549	20230704	100100	5610450	25750	25750	25750	25750	0
550	20230704	100000	5610450	25750	25750	25750	25750	0
551	20230704	095900	5610450	25750	25750	25750	25750	1
552	20230704	095800	5584700	25750	25750	25750	25750	0
553	20230704	095700	5584700	25750	25750	25750	25750	0
554	20230704	095600	5584700	25750	25750	25750	25750	27
555	20230704	095500	4889450	25700	25700	25700	25700	0
556	20230704	095400	4889450	25700	25700	25700	25700	0
557	20230704	095300	4889450	25700	25700	25700	25700	0
558	20230704	095200	4889450	25700	25700	25700	25700	0
559	20230704	095100	4889450	25700	25700	25700	25700	0
560	20230704	095000	4889450	25700	25700	25700	25700	2
561	20230704	094900	4838050	25750	25750	25750	25750	0
562	20230704	094800	4838050	25750	25750	25750	25750	0
563	20230704	094700	4838050	25750	25750	25750	25750	0
564	20230704	094600	4838050	25750	25750	25750	25750	0
565	20230704	094500	4838050	25750	25700	25750	25700	3
566	20230704	094400	4760850	25700	25700	25700	25700	0
567	20230704	094300	4760850	25700	25700	25700	25700	1
568	20230704	094200	4735150	25750	25750	25750	25750	0
569	20230704	094100	4735150	25750	25750	25750	25750	0
570	20230704	094000	4735150	25750	25750	25750	25750	0
571	20230704	093900	4735150	25750	25750	25750	25750	0
572	20230704	093800	4735150	25750	25750	25750	25750	0
573	20230704	093700	4735150	25750	25750	25750	25750	1
574	20230704	093600	4709400	25700	25700	25700	25700	0
575	20230704	093500	4709400	25700	25700	25700	25700	0
576	20230704	093400	4709400	25700	25700	25700	25700	0
577	20230704	093300	4709400	25700	25700	25700	25700	0
578	20230704	093200	4709400	25700	25700	25700	25700	0
579	20230704	093100	4709400	25700	25700	25700	25700	0
580	20230704	093000	4709400	25700	25700	25700	25700	35
581	20230704	092900	3809900	25750	25750	25750	25750	100
582	20230704	092800	1234900	25750	25750	25750	25750	0
583	20230704	092700	1234900	25750	25750	25750	25750	0
584	20230704	092600	1234900	25750	25750	25750	25750	0
585	20230704	092500	1234900	25750	25750	25750	25750	0
586	20230704	092400	1234900	25750	25750	25750	25750	0
587	20230704	092300	1234900	25750	25750	25750	25750	0
588	20230704	092200	1234900	25750	25750	25750	25750	0
589	20230704	092100	1234900	25750	25750	25750	25750	0
590	20230704	092000	1234900	25750	25750	25750	25750	0
591	20230704	091900	1234900	25750	25750	25750	25750	0
592	20230704	091800	1234900	25750	25750	25750	25750	0
593	20230704	091700	1234900	25750	25750	25750	25750	1
594	20230704	091600	1209150	25750	25750	25750	25750	0
595	20230704	091500	1209150	25750	25750	25750	25750	0
596	20230704	091400	1209150	25750	25750	25750	25750	0
597	20230704	091300	1209150	25750	25750	25750	25750	0
598	20230704	091200	1209150	25750	25750	25750	25750	0
599	20230704	091100	1209150	25750	25750	25750	25750	1
600	20230704	091000	1183400	25700	25700	25700	25700	0
601	20230704	090900	1183400	25700	25700	25700	25700	22
602	20230704	090800	618000	25750	25750	25750	25750	0
603	20230704	090700	618000	25750	25750	25750	25750	0
604	20230704	090600	618000	25750	25750	25750	25750	0
605	20230704	090500	618000	25750	25750	25750	25750	0
606	20230704	090400	618000	25750	25750	25750	25750	0
607	20230704	090300	618000	25750	25750	25750	25750	0
608	20230704	090200	618000	25750	25750	25750	25750	0
609	20230704	090100	618000	25750	25750	25750	25750	19
610	20230704	090000	128750	25750	25750	25750	25750	5