KissMeData/034590/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	190800	43781550	25750	25750	25750	25750	10
3	20230905	190700	43781550	25750	25750	25750	25750	0
4	20230905	190600	43781550	25750	25750	25750	25750	0
5	20230905	190500	43781550	25750	25750	25750	25750	0
6	20230905	190400	43781550	25750	25750	25750	25750	0
7	20230905	190300	43781550	25750	25750	25750	25750	0
8	20230905	190200	43781550	25750	25750	25750	25750	0
9	20230905	190100	43781550	25750	25750	25750	25750	0
10	20230905	190000	43781550	25750	25750	25750	25750	0
11	20230905	185900	43781550	25750	25750	25750	25750	0
12	20230905	185800	43781550	25750	25750	25750	25750	0
13	20230905	185700	43781550	25750	25750	25750	25750	0
14	20230905	185600	43781550	25750	25750	25750	25750	0
15	20230905	185500	43781550	25750	25750	25750	25750	0
16	20230905	185400	43781550	25750	25750	25750	25750	0
17	20230905	185300	43781550	25750	25750	25750	25750	0
18	20230905	185200	43781550	25750	25750	25750	25750	0
19	20230905	185100	43781550	25750	25750	25750	25750	0
20	20230905	185000	43781550	25750	25750	25750	25750	0
21	20230905	184900	43781550	25750	25750	25750	25750	0
22	20230905	184800	43781550	25750	25750	25750	25750	0
23	20230905	184700	43781550	25750	25750	25750	25750	0
24	20230905	184600	43781550	25750	25750	25750	25750	0
25	20230905	184500	43781550	25750	25750	25750	25750	0
26	20230905	184400	43781550	25750	25750	25750	25750	0
27	20230905	184300	43781550	25750	25750	25750	25750	0
28	20230905	184200	43781550	25750	25750	25750	25750	0
29	20230905	184100	43781550	25750	25750	25750	25750	0
30	20230905	184000	43781550	25750	25750	25750	25750	0
31	20230905	183900	43781550	25750	25750	25750	25750	0
32	20230905	183800	43781550	25750	25750	25750	25750	10
33	20230905	183700	43781550	25750	25750	25750	25750	0
34	20230905	183600	43781550	25750	25750	25750	25750	0
35	20230905	183500	43781550	25750	25750	25750	25750	0
36	20230905	183400	43781550	25750	25750	25750	25750	0
37	20230905	183300	43781550	25750	25750	25750	25750	0
38	20230905	183200	43781550	25750	25750	25750	25750	0
39	20230905	183100	43781550	25750	25750	25750	25750	0
40	20230905	183000	43781550	25750	25750	25750	25750	0
41	20230905	182900	43781550	25750	25750	25750	25750	0
42	20230905	182800	43781550	25750	25750	25750	25750	0
43	20230905	182700	43781550	25750	25750	25750	25750	0
44	20230905	182600	43781550	25750	25750	25750	25750	0
45	20230905	182500	43781550	25750	25750	25750	25750	0
46	20230905	182400	43781550	25750	25750	25750	25750	0
47	20230905	182300	43781550	25750	25750	25750	25750	0
48	20230905	182200	43781550	25750	25750	25750	25750	0
49	20230905	182100	43781550	25750	25750	25750	25750	0
50	20230905	182000	43781550	25750	25750	25750	25750	0
51	20230905	181900	43781550	25750	25750	25750	25750	0
52	20230905	181800	43781550	25750	25750	25750	25750	0
53	20230905	181700	43781550	25750	25750	25750	25750	0
54	20230905	181600	43781550	25750	25750	25750	25750	0
55	20230905	181500	43781550	25750	25750	25750	25750	0
56	20230905	181400	43781550	25750	25750	25750	25750	0
57	20230905	181300	43781550	25750	25750	25750	25750	0
58	20230905	181200	43781550	25750	25750	25750	25750	0
59	20230905	181100	43781550	25750	25750	25750	25750	0
60	20230905	181000	43781550	25750	25750	25750	25750	0
61	20230905	180900	43781550	25750	25750	25750	25750	0
62	20230905	180800	43781550	25750	25750	25750	25750	10
63	20230905	180700	43781550	25750	25750	25750	25750	0
64	20230905	180600	43781550	25750	25750	25750	25750	0
65	20230905	180500	43781550	25750	25750	25750	25750	0
66	20230905	180400	43781550	25750	25750	25750	25750	0
67	20230905	180300	43781550	25750	25750	25750	25750	0
68	20230905	180200	43781550	25750	25750	25750	25750	0
69	20230905	180100	43781550	25750	25750	25750	25750	0
70	20230905	180000	43781550	25750	25750	25750	25750	0
71	20230905	175900	43781550	25750	25750	25750	25750	0
72	20230905	175800	43781550	25750	25750	25750	25750	0
73	20230905	175700	43781550	25750	25750	25750	25750	0
74	20230905	175600	43781550	25750	25750	25750	25750	0
75	20230905	175500	43781550	25750	25750	25750	25750	0
76	20230905	175400	43781550	25750	25750	25750	25750	0
77	20230905	175300	43781550	25750	25750	25750	25750	0
78	20230905	175200	43781550	25750	25750	25750	25750	0
79	20230905	175100	43781550	25750	25750	25750	25750	0
80	20230905	175000	43781550	25750	25750	25750	25750	0
81	20230905	174900	43781550	25750	25750	25750	25750	0
82	20230905	174800	43781550	25750	25750	25750	25750	0
83	20230905	174700	43781550	25750	25750	25750	25750	0
84	20230905	174600	43781550	25750	25750	25750	25750	0
85	20230905	174500	43781550	25750	25750	25750	25750	0
86	20230905	174400	43781550	25750	25750	25750	25750	0
87	20230905	174300	43781550	25750	25750	25750	25750	0
88	20230905	174200	43781550	25750	25750	25750	25750	0
89	20230905	174100	43781550	25750	25750	25750	25750	0
90	20230905	174000	43781550	25750	25750	25750	25750	0
91	20230905	173900	43781550	25750	25750	25750	25750	0
92	20230905	173800	43781550	25750	25750	25750	25750	10
93	20230905	173700	43781550	25750	25750	25750	25750	0
94	20230905	173600	43781550	25750	25750	25750	25750	0
95	20230905	173500	43781550	25750	25750	25750	25750	0
96	20230905	173400	43781550	25750	25750	25750	25750	0
97	20230905	173300	43781550	25750	25750	25750	25750	0
98	20230905	173200	43781550	25750	25750	25750	25750	0
99	20230905	173100	43781550	25750	25750	25750	25750	0
100	20230905	173000	43781550	25750	25750	25750	25750	0
101	20230905	172900	43781550	25750	25750	25750	25750	0
102	20230905	172800	43781550	25750	25750	25750	25750	0
103	20230905	172700	43781550	25750	25750	25750	25750	0
104	20230905	172600	43781550	25750	25750	25750	25750	0
105	20230905	172500	43781550	25750	25750	25750	25750	0
106	20230905	172400	43781550	25750	25750	25750	25750	0
107	20230905	172300	43781550	25750	25750	25750	25750	0
108	20230905	172200	43781550	25750	25750	25750	25750	0
109	20230905	172100	43781550	25750	25750	25750	25750	0
110	20230905	172000	43781550	25750	25750	25750	25750	0
111	20230905	171900	43781550	25750	25750	25750	25750	0
112	20230905	171800	43781550	25750	25750	25750	25750	0
113	20230905	171700	43781550	25750	25750	25750	25750	0
114	20230905	171600	43781550	25750	25750	25750	25750	0
115	20230905	171500	43781550	25750	25750	25750	25750	0
116	20230905	171400	43781550	25750	25750	25750	25750	0
117	20230905	171300	43781550	25750	25750	25750	25750	0
118	20230905	171200	43781550	25750	25750	25750	25750	0
119	20230905	171100	43781550	25750	25750	25750	25750	0
120	20230905	171000	43781550	25750	25750	25750	25750	0
121	20230905	170900	43781550	25750	25750	25750	25750	0
122	20230905	170800	43781550	25750	25750	25750	25750	10
123	20230905	170700	43781550	25750	25750	25750	25750	0
124	20230905	170600	43781550	25750	25750	25750	25750	0
125	20230905	170500	43781550	25750	25750	25750	25750	0
126	20230905	170400	43781550	25750	25750	25750	25750	0
127	20230905	170300	43781550	25750	25750	25750	25750	0
128	20230905	170200	43781550	25750	25750	25750	25750	0
129	20230905	170100	43781550	25750	25750	25750	25750	0
130	20230905	170000	43781550	25750	25750	25750	25750	0
131	20230905	165900	43781550	25750	25750	25750	25750	0
132	20230905	165800	43781550	25750	25750	25750	25750	0
133	20230905	165700	43781550	25750	25750	25750	25750	0
134	20230905	165600	43781550	25750	25750	25750	25750	0
135	20230905	165500	43781550	25750	25750	25750	25750	0
136	20230905	165400	43781550	25750	25750	25750	25750	0
137	20230905	165300	43781550	25750	25750	25750	25750	0
138	20230905	165200	43781550	25750	25750	25750	25750	0
139	20230905	165100	43781550	25750	25750	25750	25750	0
140	20230905	165000	43781550	25750	25750	25750	25750	0
141	20230905	164900	43781550	25750	25750	25750	25750	0
142	20230905	164800	43781550	25750	25750	25750	25750	0
143	20230905	164700	43781550	25750	25750	25750	25750	0
144	20230905	164600	43781550	25750	25750	25750	25750	0
145	20230905	164500	43781550	25750	25750	25750	25750	0
146	20230905	164400	43781550	25750	25750	25750	25750	0
147	20230905	164300	43781550	25750	25750	25750	25750	0
148	20230905	164200	43781550	25750	25750	25750	25750	0
149	20230905	164100	43781550	25750	25750	25750	25750	0
150	20230905	164000	43781550	25750	25750	25750	25750	0
151	20230905	163900	43781550	25750	25750	25750	25750	0
152	20230905	163800	43781550	25750	25750	25750	25750	10
153	20230905	163700	43781550	25750	25750	25750	25750	0
154	20230905	163600	43781550	25750	25750	25750	25750	0
155	20230905	163500	43781550	25750	25750	25750	25750	0
156	20230905	163400	43781550	25750	25750	25750	25750	0
157	20230905	163300	43781550	25750	25750	25750	25750	0
158	20230905	163200	43781550	25750	25750	25750	25750	0
159	20230905	163100	43781550	25750	25750	25750	25750	0
160	20230905	163000	43781550	25750	25750	25750	25750	0
161	20230905	162900	43781550	25750	25750	25750	25750	0
162	20230905	162800	43781550	25750	25750	25750	25750	0
163	20230905	162700	43781550	25750	25750	25750	25750	0
164	20230905	162600	43781550	25750	25750	25750	25750	0
165	20230905	162500	43781550	25750	25750	25750	25750	0
166	20230905	162400	43781550	25750	25750	25750	25750	0
167	20230905	162300	43781550	25750	25750	25750	25750	0
168	20230905	162200	43781550	25750	25750	25750	25750	0
169	20230905	162100	43781550	25750	25750	25750	25750	0
170	20230905	162000	43781550	25750	25750	25750	25750	0
171	20230905	161900	43781550	25750	25750	25750	25750	0
172	20230905	161800	43781550	25750	25750	25750	25750	0
173	20230905	161700	43781550	25750	25750	25750	25750	0
174	20230905	161600	43781550	25750	25750	25750	25750	0
175	20230905	161500	43781550	25750	25750	25750	25750	0
176	20230905	161400	43781550	25750	25750	25750	25750	0
177	20230905	161300	43781550	25750	25750	25750	25750	0
178	20230905	161200	43781550	25750	25750	25750	25750	0
179	20230905	161100	43781550	25750	25750	25750	25750	0
180	20230905	161000	43781550	25750	25750	25750	25750	0
181	20230905	160900	43781550	25750	25750	25750	25750	0
182	20230905	160800	43781550	25750	25750	25750	25750	10
183	20230905	160700	43781550	25750	25750	25750	25750	0
184	20230905	160600	43781550	25750	25750	25750	25750	0
185	20230905	160500	43781550	25750	25750	25750	25750	0
186	20230905	160400	43781550	25750	25750	25750	25750	0
187	20230905	160300	43781550	25750	25750	25750	25750	0
188	20230905	160200	43781550	25750	25750	25750	25750	0
189	20230905	160100	43781550	25750	25750	25750	25750	0
190	20230905	160000	43781550	25750	25750	25750	25750	0
191	20230905	155900	43781550	25750	25750	25750	25750	0
192	20230905	155800	43781550	25750	25750	25750	25750	0
193	20230905	155700	43781550	25750	25750	25750	25750	0
194	20230905	155600	43781550	25750	25750	25750	25750	0
195	20230905	155500	43781550	25750	25750	25750	25750	0
196	20230905	155400	43781550	25750	25750	25750	25750	0
197	20230905	155300	43781550	25750	25750	25750	25750	0
198	20230905	155200	43781550	25750	25750	25750	25750	0
199	20230905	155100	43781550	25750	25750	25750	25750	0
200	20230905	155000	43781550	25750	25750	25750	25750	0
201	20230905	154900	43781550	25750	25750	25750	25750	0
202	20230905	154800	43781550	25750	25750	25750	25750	0
203	20230905	154700	43781550	25750	25750	25750	25750	0
204	20230905	154600	43781550	25750	25750	25750	25750	0
205	20230905	154500	43781550	25750	25750	25750	25750	0
206	20230905	154400	43781550	25750	25750	25750	25750	0
207	20230905	154300	43781550	25750	25750	25750	25750	0
208	20230905	154200	43781550	25750	25750	25750	25750	0
209	20230905	154100	43781550	25750	25750	25750	25750	0
210	20230905	154000	43781550	25750	25750	25750	25750	0
211	20230905	153900	43781550	25750	25750	25750	25750	0
212	20230905	153800	43781550	25750	25750	25750	25750	10
213	20230905	153700	43781550	25750	25750	25750	25750	0
214	20230905	153600	43781550	25750	25750	25750	25750	0
215	20230905	153500	43781550	25750	25750	25750	25750	0
216	20230905	153400	43781550	25750	25750	25750	25750	0
217	20230905	153300	43781550	25750	25750	25750	25750	0
218	20230905	153200	43781550	25750	25750	25750	25750	0
219	20230905	153100	43781550	25750	25750	25750	25750	0
220	20230905	153000	43781550	25750	25750	25750	25750	10
221	20230905	152900	43524050	25750	25750	25750	25750	0
222	20230905	152800	43524050	25750	25750	25750	25750	0
223	20230905	152700	43524050	25750	25750	25750	25750	0
224	20230905	152600	43524050	25750	25750	25750	25750	0
225	20230905	152500	43524050	25750	25750	25750	25750	0
226	20230905	152400	43524050	25750	25750	25750	25750	0
227	20230905	152300	43524050	25750	25750	25750	25750	0
228	20230905	152200	43524050	25750	25750	25750	25750	0
229	20230905	152100	43524050	25750	25750	25750	25750	0
230	20230905	152000	43524050	25750	25750	25750	25750	0
231	20230905	151900	43524050	25750	25750	25750	25750	0
232	20230905	151800	43524050	25750	25750	25750	25750	0
233	20230905	151700	43524050	25750	25750	25750	25750	1
234	20230905	151600	43498300	25750	25750	25750	25750	4
235	20230905	151500	43395300	25750	25750	25750	25750	0
236	20230905	151400	43395300	25750	25750	25750	25750	2
237	20230905	151300	43343800	25750	25750	25750	25750	2
238	20230905	151200	43292300	25750	25750	25750	25750	0
239	20230905	151100	43292300	25750	25750	25750	25750	4
240	20230905	151000	43189300	25750	25750	25750	25750	0
241	20230905	150900	43189300	25750	25750	25750	25750	2
242	20230905	150800	43137800	25750	25750	25750	25750	2
243	20230905	150700	43086300	25750	25750	25750	25750	0
244	20230905	150600	43086300	25750	25750	25750	25750	3
245	20230905	150500	43009050	25750	25750	25750	25750	0
246	20230905	150400	43009050	25750	25750	25750	25750	3
247	20230905	150300	42931800	25750	25750	25750	25750	3
248	20230905	150200	42854550	25750	25750	25750	25750	0
249	20230905	150100	42854550	25750	25750	25750	25750	2
250	20230905	150000	42803050	25750	25750	25750	25750	2
251	20230905	145900	42751550	25750	25750	25750	25750	0
252	20230905	145800	42751550	25750	25750	25750	25750	3
253	20230905	145700	42674300	25750	25750	25750	25750	1
254	20230905	145600	42648550	25750	25750	25750	25750	2
255	20230905	145500	42597050	25750	25750	25750	25750	3
256	20230905	145400	42519800	25750	25750	25750	25750	0
257	20230905	145300	42519800	25750	25750	25750	25750	2
258	20230905	145200	42468300	25750	25750	25750	25750	0
259	20230905	145100	42468300	25750	25750	25750	25750	2
260	20230905	145000	42416800	25750	25750	25750	25750	4
261	20230905	144900	42313800	25750	25750	25750	25750	0
262	20230905	144800	42313800	25750	25750	25750	25750	2
263	20230905	144700	42262300	25750	25750	25750	25750	0
264	20230905	144600	42262300	25750	25750	25750	25750	3
265	20230905	144500	42185050	25750	25750	25750	25750	2
266	20230905	144400	42133550	25750	25750	25750	25750	0
267	20230905	144300	42133550	25750	25750	25750	25750	2
268	20230905	144200	42082050	25750	25750	25750	25750	1
269	20230905	144100	42056300	25750	25750	25750	25750	3
270	20230905	144000	41979050	25750	25750	25750	25750	2
271	20230905	143900	41927550	25750	25750	25750	25750	0
272	20230905	143800	41927550	25750	25750	25750	25750	3
273	20230905	143700	41850300	25750	25750	25750	25750	2
274	20230905	143600	41798800	25700	25700	25700	25700	302
275	20230905	143500	34037400	25750	25750	25750	25750	3
276	20230905	143400	33960150	25800	25800	25800	25800	0
277	20230905	143300	33960150	25800	25800	25800	25800	3
278	20230905	143200	33882750	25750	25800	25800	25750	3
279	20230905	143100	33805400	25800	25800	25800	25800	0
280	20230905	143000	33805400	25800	25800	25800	25800	3
281	20230905	142900	33728000	25800	25800	25800	25800	0
282	20230905	142800	33728000	25800	25800	25800	25800	3
283	20230905	142700	33650600	25800	25800	25800	25800	2
284	20230905	142600	33599000	25800	25800	25800	25800	0
285	20230905	142500	33599000	25800	25800	25800	25800	3
286	20230905	142400	33521600	25800	25800	25800	25800	0
287	20230905	142300	33521600	25800	25800	25800	25800	2
288	20230905	142200	33470000	25800	25800	25800	25800	3
289	20230905	142100	33392600	25800	25800	25800	25800	1
290	20230905	142000	33366800	25800	25800	25800	25800	2
291	20230905	141900	33315200	25800	25800	25800	25800	0
292	20230905	141800	33315200	25800	25800	25800	25800	2
293	20230905	141700	33263600	25800	25800	25800	25800	3
294	20230905	141600	33186200	25750	25750	25750	25750	0
295	20230905	141500	33186200	25750	25750	25750	25750	2
296	20230905	141400	33134700	25750	25750	25750	25750	1
297	20230905	141300	33108950	25750	25750	25750	25750	3
298	20230905	141200	33031700	25750	25750	25750	25750	2
299	20230905	141100	32980200	25750	25750	25750	25750	420
300	20230905	141000	22165200	25750	25750	25750	25750	2
301	20230905	140900	22113700	25750	25750	25750	25750	3
302	20230905	140800	22036450	25750	25750	25750	25750	0
303	20230905	140700	22036450	25750	25750	25750	25750	3
304	20230905	140600	21959200	25750	25750	25750	25750	0
305	20230905	140500	21959200	25750	25750	25750	25750	3
306	20230905	140400	21881950	25750	25750	25750	25750	2
307	20230905	140300	21830450	25700	25700	25700	25700	1
308	20230905	140200	21804750	25750	25750	25750	25750	2
309	20230905	140100	21753250	25750	25750	25750	25750	0
310	20230905	140000	21753250	25750	25750	25750	25750	3
311	20230905	135900	21676000	25750	25750	25750	25750	3
312	20230905	135800	21598750	25750	25750	25750	25750	0
313	20230905	135700	21598750	25750	25750	25750	25750	3
314	20230905	135600	21521500	25750	25750	25750	25750	0
315	20230905	135500	21521500	25750	25750	25750	25750	2
316	20230905	135400	21470000	25750	25750	25750	25750	6
317	20230905	135300	21315500	25750	25750	25750	25750	5
318	20230905	135200	21186750	25750	25750	25750	25750	4
319	20230905	135100	21083750	25750	25750	25750	25750	0
320	20230905	135000	21083750	25750	25750	25750	25750	2
321	20230905	134900	21032250	25750	25750	25750	25750	3
322	20230905	134800	20955000	25750	25750	25750	25750	0
323	20230905	134700	20955000	25750	25750	25750	25750	2
324	20230905	134600	20903500	25750	25750	25750	25750	2
325	20230905	134500	20852000	25750	25750	25750	25750	1
326	20230905	134400	20826250	25750	25750	25750	25750	3
327	20230905	134300	20749000	25750	25750	25750	25750	0
328	20230905	134200	20749000	25750	25750	25750	25750	2
329	20230905	134100	20697500	25750	25750	25750	25750	3
330	20230905	134000	20620250	25750	25750	25750	25750	0
331	20230905	133900	20620250	25750	25750	25750	25750	2
332	20230905	133800	20568750	25750	25750	25750	25750	1
333	20230905	133700	20543000	25750	25750	25750	25750	2
334	20230905	133600	20491500	25750	25750	25750	25750	3
335	20230905	133500	20414250	25750	25750	25750	25750	0
336	20230905	133400	20414250	25750	25750	25750	25750	2
337	20230905	133300	20362750	25750	25750	25750	25750	0
338	20230905	133200	20362750	25750	25750	25750	25750	3
339	20230905	133100	20285500	25750	25750	25750	25750	3
340	20230905	133000	20208250	25750	25750	25750	25750	0
341	20230905	132900	20208250	25750	25750	25750	25750	2
342	20230905	132800	20156750	25750	25750	25750	25750	0
343	20230905	132700	20156750	25750	25750	25750	25750	3
344	20230905	132600	20079500	25750	25750	25750	25750	2
345	20230905	132500	20028000	25750	25750	25750	25750	0
346	20230905	132400	20028000	25750	25750	25750	25750	4
347	20230905	132300	19925000	25750	25750	25750	25750	0
348	20230905	132200	19925000	25750	25750	25750	25750	2
349	20230905	132100	19873500	25750	25750	25750	25750	2
350	20230905	132000	19822000	25750	25750	25750	25750	0
351	20230905	131900	19822000	25750	25750	25750	25750	3
352	20230905	131800	19744750	25750	25750	25750	25750	2
353	20230905	131700	19693250	25750	25750	25750	25750	0
354	20230905	131600	19693250	25750	25750	25750	25750	4
355	20230905	131500	19590250	25750	25750	25750	25750	0
356	20230905	131400	19590250	25750	25750	25750	25750	2
357	20230905	131300	19538750	25750	25750	25750	25750	2
358	20230905	131200	19487250	25750	25750	25750	25750	0
359	20230905	131100	19487250	25750	25750	25750	25750	3
360	20230905	131000	19410000	25750	25750	25750	25750	0
361	20230905	130900	19410000	25750	25750	25750	25750	3
362	20230905	130800	19332750	25750	25750	25750	25750	4
363	20230905	130700	19229750	25750	25750	25750	25750	0
364	20230905	130600	19229750	25750	25750	25750	25750	2
365	20230905	130500	19178250	25750	25750	25750	25750	0
366	20230905	130400	19178250	25750	25750	25750	25750	3
367	20230905	130300	19101000	25750	25750	25750	25750	2
368	20230905	130200	19049500	25750	25750	25750	25750	1
369	20230905	130100	19023750	25750	25750	25750	25750	2
370	20230905	130000	18972250	25750	25750	25750	25750	0
371	20230905	125900	18972250	25750	25750	25750	25750	3
372	20230905	125800	18895000	25750	25750	25750	25750	2
373	20230905	125700	18843500	25750	25750	25750	25750	0
374	20230905	125600	18843500	25750	25750	25750	25750	3
375	20230905	125500	18766250	25750	25750	25750	25750	3
376	20230905	125400	18689000	25750	25750	25750	25750	0
377	20230905	125300	18689000	25750	25750	25750	25750	2
378	20230905	125200	18637500	25750	25750	25750	25750	0
379	20230905	125100	18637500	25750	25750	25750	25750	3
380	20230905	125000	18560250	25750	25750	25750	25750	2
381	20230905	124900	18508750	25750	25750	25750	25750	0
382	20230905	124800	18508750	25750	25750	25750	25750	4
383	20230905	124700	18405750	25750	25750	25750	25750	0
384	20230905	124600	18405750	25750	25750	25750	25750	10
385	20230905	124500	18148250	25750	25750	25750	25750	2
386	20230905	124400	18096750	25750	25750	25750	25750	0
387	20230905	124300	18096750	25750	25750	25750	25750	3
388	20230905	124200	18019500	25700	25700	25700	25700	0
389	20230905	124100	18019500	25700	25750	25750	25600	6
390	20230905	124000	17865550	25750	25750	25750	25750	3
391	20230905	123900	17788300	25750	25750	25750	25750	0
392	20230905	123800	17788300	25750	25750	25750	25750	2
393	20230905	123700	17736800	25750	25750	25750	25750	0
394	20230905	123600	17736800	25750	25750	25750	25750	2
395	20230905	123500	17685300	25750	25750	25750	25750	3
396	20230905	123400	17608050	25750	25750	25750	25750	0
397	20230905	123300	17608050	25750	25750	25750	25750	3
398	20230905	123200	17530800	25750	25750	25750	25750	0
399	20230905	123100	17530800	25750	25750	25750	25750	3
400	20230905	123000	17453550	25750	25750	25750	25750	2
401	20230905	122900	17402050	25750	25750	25750	25750	0
402	20230905	122800	17402050	25750	25750	25750	25750	2
403	20230905	122700	17350550	25750	25750	25750	25750	3
404	20230905	122600	17273300	25750	25750	25750	25750	1
405	20230905	122500	17247550	25750	25750	25750	25750	2
406	20230905	122400	17196050	25750	25750	25750	25750	0
407	20230905	122300	17196050	25750	25750	25750	25750	3
408	20230905	122200	17118800	25750	25750	25750	25750	2
409	20230905	122100	17067300	25750	25750	25750	25750	0
410	20230905	122000	17067300	25750	25750	25750	25750	2
411	20230905	121900	17015800	25750	25750	25750	25750	1
412	20230905	121800	16990050	25750	25750	25750	25750	3
413	20230905	121700	16912800	25750	25750	25750	25750	2
414	20230905	121600	16861300	25750	25750	25750	25750	0
415	20230905	121500	16861300	25750	25750	25750	25750	3
416	20230905	121400	16784050	25750	25750	25750	25750	0
417	20230905	121300	16784050	25750	25750	25750	25750	2
418	20230905	121200	16732550	25750	25750	25750	25750	3
419	20230905	121100	16655300	25750	25750	25750	25750	0
420	20230905	121000	16655300	25750	25750	25750	25750	3
421	20230905	120900	16578050	25750	25750	25750	25750	0
422	20230905	120800	16578050	25750	25750	25750	25750	2
423	20230905	120700	16526550	25750	25750	25750	25750	3
424	20230905	120600	16449300	25750	25750	25750	25750	0
425	20230905	120500	16449300	25750	25750	25750	25750	3
426	20230905	120400	16372050	25750	25750	25750	25750	0
427	20230905	120300	16372050	25750	25750	25750	25750	2
428	20230905	120200	16320550	25750	25750	25750	25750	3
429	20230905	120100	16243300	25750	25750	25750	25750	0
430	20230905	120000	16243300	25750	25750	25750	25750	2
431	20230905	115900	16191800	25750	25750	25750	25750	3
432	20230905	115800	16114550	25750	25750	25750	25750	1
433	20230905	115700	16088800	25750	25750	25750	25750	2
434	20230905	115600	16037300	25750	25750	25750	25750	0
435	20230905	115500	16037300	25750	25750	25750	25750	2
436	20230905	115400	15985800	25750	25750	25750	25750	3
437	20230905	115300	15908550	25750	25750	25750	25750	0
438	20230905	115200	15908550	25750	25750	25750	25750	2
439	20230905	115100	15857050	25750	25750	25750	25750	0
440	20230905	115000	15857050	25750	25750	25750	25750	4
441	20230905	114900	15754050	25750	25750	25750	25750	2
442	20230905	114800	15702550	25750	25750	25750	25750	0
443	20230905	114700	15702550	25750	25750	25750	25750	2
444	20230905	114600	15651050	25700	25700	25700	25700	0
445	20230905	114500	15651050	25700	25700	25700	25700	3
446	20230905	114400	15573950	25700	25750	25750	25700	3
447	20230905	114300	15496750	25750	25700	25750	25700	3
448	20230905	114200	15419600	25700	25700	25700	25700	3
449	20230905	114100	15342500	25700	25700	25700	25700	1
450	20230905	114000	15316800	25700	25700	25700	25700	2
451	20230905	113900	15265400	25700	25700	25700	25700	2
452	20230905	113800	15214000	25700	25700	25700	25700	0
453	20230905	113700	15214000	25700	25700	25700	25700	3
454	20230905	113600	15136900	25700	25700	25700	25700	2
455	20230905	113500	15085500	25700	25700	25700	25700	0
456	20230905	113400	15085500	25700	25700	25700	25700	3
457	20230905	113300	15008400	25700	25700	25700	25700	0
458	20230905	113200	15008400	25700	25700	25700	25700	2
459	20230905	113100	14957000	25750	25750	25750	25750	2
460	20230905	113000	14905500	25750	25750	25750	25750	0
461	20230905	112900	14905500	25750	25750	25750	25750	3
462	20230905	112800	14828250	25750	25750	25750	25750	0
463	20230905	112700	14828250	25750	25750	25750	25750	2
464	20230905	112600	14776750	25750	25750	25750	25750	3
465	20230905	112500	14699500	25750	25750	25750	25750	0
466	20230905	112400	14699500	25750	25750	25750	25750	2
467	20230905	112300	14648000	25750	25750	25750	25750	0
468	20230905	112200	14648000	25750	25750	25750	25750	2
469	20230905	112100	14596500	25750	25750	25750	25750	3
470	20230905	112000	14519250	25750	25750	25750	25750	0
471	20230905	111900	14519250	25750	25750	25750	25750	2
472	20230905	111800	14467750	25750	25750	25750	25750	0
473	20230905	111700	14467750	25750	25750	25750	25750	3
474	20230905	111600	14390500	25750	25750	25750	25750	2
475	20230905	111500	14339000	25750	25750	25750	25750	0
476	20230905	111400	14339000	25750	25750	25750	25750	2
477	20230905	111300	14287500	25750	25750	25750	25750	0
478	20230905	111200	14287500	25750	25750	25750	25750	3
479	20230905	111100	14210250	25750	25750	25750	25750	2
480	20230905	111000	14158750	25750	25750	25750	25750	0
481	20230905	110900	14158750	25750	25750	25750	25750	3
482	20230905	110800	14081500	25750	25750	25750	25750	2
483	20230905	110700	14030000	25750	25750	25750	25750	0
484	20230905	110600	14030000	25750	25750	25750	25750	3
485	20230905	110500	13952750	25750	25750	25750	25750	0
486	20230905	110400	13952750	25750	25750	25750	25750	3
487	20230905	110300	13875500	25750	25750	25750	25750	2
488	20230905	110200	13824000	25750	25750	25750	25750	0
489	20230905	110100	13824000	25750	25750	25750	25750	6
490	20230905	110000	13669500	25700	25700	25700	25700	0
491	20230905	105900	13669500	25700	25700	25700	25700	6
492	20230905	105800	13515300	25700	25700	25700	25700	3
493	20230905	105700	13438200	25700	25700	25700	25700	1
494	20230905	105600	13412500	25700	25700	25700	25700	1
495	20230905	105500	13386800	25700	25700	25700	25700	0
496	20230905	105400	13386800	25700	25700	25700	25700	2
497	20230905	105300	13335400	25700	25700	25700	25700	3
498	20230905	105200	13258300	25700	25700	25700	25700	0
499	20230905	105100	13258300	25700	25700	25700	25700	2
500	20230905	105000	13206900	25700	25700	25700	25700	0
501	20230905	104900	13206900	25700	25700	25700	25700	3
502	20230905	104800	13129800	25700	25700	25700	25700	2
503	20230905	104700	13078400	25700	25700	25700	25700	0
504	20230905	104600	13078400	25700	25700	25700	25700	2
505	20230905	104500	13027000	25700	25700	25700	25700	3
506	20230905	104400	12949900	25700	25700	25700	25700	0
507	20230905	104300	12949900	25700	25700	25700	25700	2
508	20230905	104200	12898500	25700	25700	25700	25700	0
509	20230905	104100	12898500	25700	25550	25700	25500	31
510	20230905	104000	12106900	25650	25650	25650	25650	2
511	20230905	103900	12055600	25650	25650	25650	25650	0
512	20230905	103800	12055600	25650	25650	25650	25650	2
513	20230905	103700	12004300	25650	25650	25650	25650	0
514	20230905	103600	12004300	25650	25500	25650	25500	11
515	20230905	103500	11723350	25650	25700	25700	25650	12
516	20230905	103400	11415450	25700	25700	25700	25700	0
517	20230905	103300	11415450	25700	25700	25700	25700	3
518	20230905	103200	11338350	25700	25700	25700	25700	0
519	20230905	103100	11338350	25700	25700	25700	25700	2
520	20230905	103000	11286950	25700	25700	25700	25700	2
521	20230905	102900	11235550	25700	25700	25700	25700	0
522	20230905	102800	11235550	25700	25700	25700	25700	3
523	20230905	102700	11158450	25700	25700	25700	25700	0
524	20230905	102600	11158450	25700	25700	25700	25700	2
525	20230905	102500	11107050	25700	25700	25700	25700	3
526	20230905	102400	11029950	25700	25700	25700	25700	0
527	20230905	102300	11029950	25700	25700	25700	25700	2
528	20230905	102200	10978550	25700	25700	25700	25700	0
529	20230905	102100	10978550	25700	25700	25700	25700	2
530	20230905	102000	10927150	25700	25700	25700	25700	3
531	20230905	101900	10850050	25700	25700	25700	25700	0
532	20230905	101800	10850050	25700	25700	25700	25700	2
533	20230905	101700	10798650	25700	25700	25700	25700	3
534	20230905	101600	10721550	25700	25700	25700	25700	0
535	20230905	101500	10721550	25700	25700	25700	25700	2
536	20230905	101400	10670150	25700	25700	25700	25700	0
537	20230905	101300	10670150	25700	25700	25700	25700	2
538	20230905	101200	10618750	25700	25700	25700	25700	3
539	20230905	101100	10541650	25650	25650	25650	25650	1
540	20230905	101000	10516000	25700	25700	25700	25700	2
541	20230905	100900	10464600	25700	25700	25700	25700	0
542	20230905	100800	10464600	25700	25700	25700	25700	3
543	20230905	100700	10387500	25700	25700	25700	25700	2
544	20230905	100600	10336100	25700	25700	25700	25700	0
545	20230905	100500	10336100	25700	25700	25700	25700	2
546	20230905	100400	10284700	25700	25700	25700	25700	0
547	20230905	100300	10284700	25700	25700	25700	25700	3
548	20230905	100200	10207600	25700	25700	25700	25700	2
549	20230905	100100	10156200	25700	25700	25700	25700	0
550	20230905	100000	10156200	25700	25700	25700	25700	3
551	20230905	095900	10079100	25700	25700	25700	25700	0
552	20230905	095800	10079100	25700	25650	25700	25650	6
553	20230905	095700	9925100	25650	25650	25650	25650	2
554	20230905	095600	9873800	25650	25650	25650	25650	0
555	20230905	095500	9873800	25650	25650	25650	25650	3
556	20230905	095400	9796850	25650	25650	25650	25650	2
557	20230905	095300	9745550	25650	25650	25650	25650	0
558	20230905	095200	9745550	25650	25500	25650	25500	8
559	20230905	095100	9541100	25650	25650	25650	25650	0
560	20230905	095000	9541100	25650	25650	25650	25650	2
561	20230905	094900	9489800	25650	25650	25650	25650	2
562	20230905	094800	9438500	25650	25650	25650	25650	0
563	20230905	094700	9438500	25650	25650	25650	25650	3
564	20230905	094600	9361550	25650	25650	25650	25650	0
565	20230905	094500	9361550	25650	25600	25650	25600	4
566	20230905	094400	9259050	25600	25600	25600	25600	1
567	20230905	094300	9233450	25500	25500	25500	25500	0
568	20230905	094200	9233450	25500	25700	25700	25500	121
569	20230905	094100	6140250	25750	25750	25750	25750	0
570	20230905	094000	6140250	25750	25750	25750	25750	2
571	20230905	093900	6088750	25750	25750	25750	25750	3
572	20230905	093800	6011500	25750	25750	25750	25750	2
573	20230905	093700	5960000	25750	25750	25750	25750	2
574	20230905	093600	5908500	25750	25750	25750	25750	0
575	20230905	093500	5908500	25750	25750	25750	25750	3
576	20230905	093400	5831250	25750	25750	25750	25750	2
577	20230905	093300	5779750	25750	25750	25750	25750	0
578	20230905	093200	5779750	25750	25750	25750	25750	2
579	20230905	093100	5728250	25750	25750	25750	25750	0
580	20230905	093000	5728250	25750	25750	25750	25750	3
581	20230905	092900	5651000	25750	25750	25750	25750	2
582	20230905	092800	5599500	25750	25750	25750	25750	0
583	20230905	092700	5599500	25750	25750	25750	25750	3
584	20230905	092600	5522250	25800	25800	25800	25800	2
585	20230905	092500	5470650	25800	25800	25800	25800	2
586	20230905	092400	5419050	25800	25800	25800	25800	2
587	20230905	092300	5367450	25800	25800	25800	25800	0
588	20230905	092200	5367450	25800	25800	25800	25800	3
589	20230905	092100	5290050	25800	25800	25800	25800	2
590	20230905	092000	5238450	25750	25750	25750	25750	69
591	20230905	091900	3461700	25750	25700	25800	25700	47
592	20230905	091800	2251750	25700	25700	25700	25700	0
593	20230905	091700	2251750	25700	25700	25700	25700	2
594	20230905	091600	2200350	25700	25700	25700	25700	2
595	20230905	091500	2148950	25750	25750	25750	25750	0
596	20230905	091400	2148950	25750	25750	25750	25750	3
597	20230905	091300	2071700	25750	25750	25750	25750	0
598	20230905	091200	2071700	25750	25750	25750	25750	2
599	20230905	091100	2020200	25750	25750	25750	25750	3
600	20230905	091000	1942950	25750	25750	25750	25750	0
601	20230905	090900	1942950	25750	25750	25750	25750	2
602	20230905	090800	1891450	25750	25750	25750	25750	0
603	20230905	090700	1891450	25750	25750	25750	25750	2
604	20230905	090600	1839950	25750	25750	25750	25750	3
605	20230905	090500	1762700	25600	25600	25600	25600	0
606	20230905	090400	1762700	25600	25800	25800	25600	4
607	20230905	090300	1659900	25800	25800	25800	25800	3
608	20230905	090200	1582500	25800	25800	25800	25800	0
609	20230905	090100	1582500	25800	25800	25800	25800	5
610	20230905	090000	1453500	25500	25500	25500	25500	57