KissMeData/034590/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	190600	8236300	25750	25750	25750	25750	2
3	20230703	190500	8236300	25750	25750	25750	25750	0
4	20230703	190400	8236300	25750	25750	25750	25750	0
5	20230703	190300	8236300	25750	25750	25750	25750	0
6	20230703	190200	8236300	25750	25750	25750	25750	0
7	20230703	190100	8236300	25750	25750	25750	25750	0
8	20230703	190000	8236300	25750	25750	25750	25750	0
9	20230703	185900	8236300	25750	25750	25750	25750	0
10	20230703	185800	8236300	25750	25750	25750	25750	0
11	20230703	185700	8236300	25750	25750	25750	25750	0
12	20230703	185600	8236300	25750	25750	25750	25750	0
13	20230703	185500	8236300	25750	25750	25750	25750	0
14	20230703	185400	8236300	25750	25750	25750	25750	0
15	20230703	185300	8236300	25750	25750	25750	25750	0
16	20230703	185200	8236300	25750	25750	25750	25750	0
17	20230703	185100	8236300	25750	25750	25750	25750	0
18	20230703	185000	8236300	25750	25750	25750	25750	0
19	20230703	184900	8236300	25750	25750	25750	25750	0
20	20230703	184800	8236300	25750	25750	25750	25750	0
21	20230703	184700	8236300	25750	25750	25750	25750	0
22	20230703	184600	8236300	25750	25750	25750	25750	0
23	20230703	184500	8236300	25750	25750	25750	25750	0
24	20230703	184400	8236300	25750	25750	25750	25750	0
25	20230703	184300	8236300	25750	25750	25750	25750	0
26	20230703	184200	8236300	25750	25750	25750	25750	0
27	20230703	184100	8236300	25750	25750	25750	25750	0
28	20230703	184000	8236300	25750	25750	25750	25750	0
29	20230703	183900	8236300	25750	25750	25750	25750	0
30	20230703	183800	8236300	25750	25750	25750	25750	0
31	20230703	183700	8236300	25750	25750	25750	25750	0
32	20230703	183600	8236300	25750	25750	25750	25750	2
33	20230703	183500	8236300	25750	25750	25750	25750	0
34	20230703	183400	8236300	25750	25750	25750	25750	0
35	20230703	183300	8236300	25750	25750	25750	25750	0
36	20230703	183200	8236300	25750	25750	25750	25750	0
37	20230703	183100	8236300	25750	25750	25750	25750	0
38	20230703	183000	8236300	25750	25750	25750	25750	0
39	20230703	182900	8236300	25750	25750	25750	25750	0
40	20230703	182800	8236300	25750	25750	25750	25750	0
41	20230703	182700	8236300	25750	25750	25750	25750	0
42	20230703	182600	8236300	25750	25750	25750	25750	0
43	20230703	182500	8236300	25750	25750	25750	25750	0
44	20230703	182400	8236300	25750	25750	25750	25750	0
45	20230703	182300	8236300	25750	25750	25750	25750	0
46	20230703	182200	8236300	25750	25750	25750	25750	0
47	20230703	182100	8236300	25750	25750	25750	25750	0
48	20230703	182000	8236300	25750	25750	25750	25750	0
49	20230703	181900	8236300	25750	25750	25750	25750	0
50	20230703	181800	8236300	25750	25750	25750	25750	0
51	20230703	181700	8236300	25750	25750	25750	25750	0
52	20230703	181600	8236300	25750	25750	25750	25750	0
53	20230703	181500	8236300	25750	25750	25750	25750	0
54	20230703	181400	8236300	25750	25750	25750	25750	0
55	20230703	181300	8236300	25750	25750	25750	25750	0
56	20230703	181200	8236300	25750	25750	25750	25750	0
57	20230703	181100	8236300	25750	25750	25750	25750	0
58	20230703	181000	8236300	25750	25750	25750	25750	0
59	20230703	180900	8236300	25750	25750	25750	25750	0
60	20230703	180800	8236300	25750	25750	25750	25750	0
61	20230703	180700	8236300	25750	25750	25750	25750	0
62	20230703	180600	8236300	25750	25750	25750	25750	2
63	20230703	180500	8236300	25750	25750	25750	25750	0
64	20230703	180400	8236300	25750	25750	25750	25750	0
65	20230703	180300	8236300	25750	25750	25750	25750	0
66	20230703	180200	8236300	25750	25750	25750	25750	0
67	20230703	180100	8236300	25750	25750	25750	25750	0
68	20230703	180000	8236300	25750	25750	25750	25750	0
69	20230703	175900	8236300	25750	25750	25750	25750	0
70	20230703	175800	8236300	25750	25750	25750	25750	0
71	20230703	175700	8236300	25750	25750	25750	25750	0
72	20230703	175600	8236300	25750	25750	25750	25750	0
73	20230703	175500	8236300	25750	25750	25750	25750	0
74	20230703	175400	8236300	25750	25750	25750	25750	0
75	20230703	175300	8236300	25750	25750	25750	25750	0
76	20230703	175200	8236300	25750	25750	25750	25750	0
77	20230703	175100	8236300	25750	25750	25750	25750	0
78	20230703	175000	8236300	25750	25750	25750	25750	0
79	20230703	174900	8236300	25750	25750	25750	25750	0
80	20230703	174800	8236300	25750	25750	25750	25750	0
81	20230703	174700	8236300	25750	25750	25750	25750	0
82	20230703	174600	8236300	25750	25750	25750	25750	0
83	20230703	174500	8236300	25750	25750	25750	25750	0
84	20230703	174400	8236300	25750	25750	25750	25750	0
85	20230703	174300	8236300	25750	25750	25750	25750	0
86	20230703	174200	8236300	25750	25750	25750	25750	0
87	20230703	174100	8236300	25750	25750	25750	25750	0
88	20230703	174000	8236300	25750	25750	25750	25750	0
89	20230703	173900	8236300	25750	25750	25750	25750	0
90	20230703	173800	8236300	25750	25750	25750	25750	0
91	20230703	173700	8236300	25750	25750	25750	25750	0
92	20230703	173600	8236300	25750	25750	25750	25750	2
93	20230703	173500	8236300	25750	25750	25750	25750	0
94	20230703	173400	8236300	25750	25750	25750	25750	0
95	20230703	173300	8236300	25750	25750	25750	25750	0
96	20230703	173200	8236300	25750	25750	25750	25750	0
97	20230703	173100	8236300	25750	25750	25750	25750	0
98	20230703	173000	8236300	25750	25750	25750	25750	0
99	20230703	172900	8236300	25750	25750	25750	25750	0
100	20230703	172800	8236300	25750	25750	25750	25750	0
101	20230703	172700	8236300	25750	25750	25750	25750	0
102	20230703	172600	8236300	25750	25750	25750	25750	0
103	20230703	172500	8236300	25750	25750	25750	25750	0
104	20230703	172400	8236300	25750	25750	25750	25750	0
105	20230703	172300	8236300	25750	25750	25750	25750	0
106	20230703	172200	8236300	25750	25750	25750	25750	0
107	20230703	172100	8236300	25750	25750	25750	25750	0
108	20230703	172000	8236300	25750	25750	25750	25750	0
109	20230703	171900	8236300	25750	25750	25750	25750	0
110	20230703	171800	8236300	25750	25750	25750	25750	0
111	20230703	171700	8236300	25750	25750	25750	25750	0
112	20230703	171600	8236300	25750	25750	25750	25750	0
113	20230703	171500	8236300	25750	25750	25750	25750	0
114	20230703	171400	8236300	25750	25750	25750	25750	0
115	20230703	171300	8236300	25750	25750	25750	25750	0
116	20230703	171200	8236300	25750	25750	25750	25750	0
117	20230703	171100	8236300	25750	25750	25750	25750	0
118	20230703	171000	8236300	25750	25750	25750	25750	0
119	20230703	170900	8236300	25750	25750	25750	25750	0
120	20230703	170800	8236300	25750	25750	25750	25750	0
121	20230703	170700	8236300	25750	25750	25750	25750	0
122	20230703	170600	8236300	25750	25750	25750	25750	2
123	20230703	170500	8236300	25750	25750	25750	25750	0
124	20230703	170400	8236300	25750	25750	25750	25750	0
125	20230703	170300	8236300	25750	25750	25750	25750	0
126	20230703	170200	8236300	25750	25750	25750	25750	0
127	20230703	170100	8236300	25750	25750	25750	25750	0
128	20230703	170000	8236300	25750	25750	25750	25750	0
129	20230703	165900	8236300	25750	25750	25750	25750	0
130	20230703	165800	8236300	25750	25750	25750	25750	0
131	20230703	165700	8236300	25750	25750	25750	25750	0
132	20230703	165600	8236300	25750	25750	25750	25750	0
133	20230703	165500	8236300	25750	25750	25750	25750	0
134	20230703	165400	8236300	25750	25750	25750	25750	0
135	20230703	165300	8236300	25750	25750	25750	25750	0
136	20230703	165200	8236300	25750	25750	25750	25750	0
137	20230703	165100	8236300	25750	25750	25750	25750	0
138	20230703	165000	8236300	25750	25750	25750	25750	0
139	20230703	164900	8236300	25750	25750	25750	25750	0
140	20230703	164800	8236300	25750	25750	25750	25750	0
141	20230703	164700	8236300	25750	25750	25750	25750	0
142	20230703	164600	8236300	25750	25750	25750	25750	0
143	20230703	164500	8236300	25750	25750	25750	25750	0
144	20230703	164400	8236300	25750	25750	25750	25750	0
145	20230703	164300	8236300	25750	25750	25750	25750	0
146	20230703	164200	8236300	25750	25750	25750	25750	0
147	20230703	164100	8236300	25750	25750	25750	25750	0
148	20230703	164000	8236300	25750	25750	25750	25750	0
149	20230703	163900	8236300	25750	25750	25750	25750	0
150	20230703	163800	8236300	25750	25750	25750	25750	0
151	20230703	163700	8236300	25750	25750	25750	25750	0
152	20230703	163600	8236300	25750	25750	25750	25750	2
153	20230703	163500	8236300	25750	25750	25750	25750	0
154	20230703	163400	8236300	25750	25750	25750	25750	0
155	20230703	163300	8236300	25750	25750	25750	25750	0
156	20230703	163200	8236300	25750	25750	25750	25750	0
157	20230703	163100	8236300	25750	25750	25750	25750	0
158	20230703	163000	8236300	25750	25750	25750	25750	0
159	20230703	162900	8236300	25750	25750	25750	25750	0
160	20230703	162800	8236300	25750	25750	25750	25750	0
161	20230703	162700	8236300	25750	25750	25750	25750	0
162	20230703	162600	8236300	25750	25750	25750	25750	0
163	20230703	162500	8236300	25750	25750	25750	25750	0
164	20230703	162400	8236300	25750	25750	25750	25750	0
165	20230703	162300	8236300	25750	25750	25750	25750	0
166	20230703	162200	8236300	25750	25750	25750	25750	0
167	20230703	162100	8236300	25750	25750	25750	25750	0
168	20230703	162000	8236300	25750	25750	25750	25750	0
169	20230703	161900	8236300	25750	25750	25750	25750	0
170	20230703	161800	8236300	25750	25750	25750	25750	0
171	20230703	161700	8236300	25750	25750	25750	25750	0
172	20230703	161600	8236300	25750	25750	25750	25750	0
173	20230703	161500	8236300	25750	25750	25750	25750	0
174	20230703	161400	8236300	25750	25750	25750	25750	0
175	20230703	161300	8236300	25750	25750	25750	25750	0
176	20230703	161200	8236300	25750	25750	25750	25750	0
177	20230703	161100	8236300	25750	25750	25750	25750	0
178	20230703	161000	8236300	25750	25750	25750	25750	0
179	20230703	160900	8236300	25750	25750	25750	25750	0
180	20230703	160800	8236300	25750	25750	25750	25750	0
181	20230703	160700	8236300	25750	25750	25750	25750	0
182	20230703	160600	8236300	25750	25750	25750	25750	2
183	20230703	160500	8236300	25750	25750	25750	25750	0
184	20230703	160400	8236300	25750	25750	25750	25750	0
185	20230703	160300	8236300	25750	25750	25750	25750	0
186	20230703	160200	8236300	25750	25750	25750	25750	0
187	20230703	160100	8236300	25750	25750	25750	25750	0
188	20230703	160000	8236300	25750	25750	25750	25750	0
189	20230703	155900	8236300	25750	25750	25750	25750	0
190	20230703	155800	8236300	25750	25750	25750	25750	0
191	20230703	155700	8236300	25750	25750	25750	25750	0
192	20230703	155600	8236300	25750	25750	25750	25750	0
193	20230703	155500	8236300	25750	25750	25750	25750	0
194	20230703	155400	8236300	25750	25750	25750	25750	0
195	20230703	155300	8236300	25750	25750	25750	25750	0
196	20230703	155200	8236300	25750	25750	25750	25750	0
197	20230703	155100	8236300	25750	25750	25750	25750	0
198	20230703	155000	8236300	25750	25750	25750	25750	0
199	20230703	154900	8236300	25750	25750	25750	25750	0
200	20230703	154800	8236300	25750	25750	25750	25750	0
201	20230703	154700	8236300	25750	25750	25750	25750	0
202	20230703	154600	8236300	25750	25750	25750	25750	0
203	20230703	154500	8236300	25750	25750	25750	25750	0
204	20230703	154400	8236300	25750	25750	25750	25750	0
205	20230703	154300	8236300	25750	25750	25750	25750	0
206	20230703	154200	8236300	25750	25750	25750	25750	0
207	20230703	154100	8236300	25750	25750	25750	25750	0
208	20230703	154000	8236300	25750	25750	25750	25750	0
209	20230703	153900	8236300	25750	25750	25750	25750	0
210	20230703	153800	8236300	25750	25750	25750	25750	0
211	20230703	153700	8236300	25750	25750	25750	25750	0
212	20230703	153600	8236300	25750	25750	25750	25750	2
213	20230703	153500	8236300	25750	25750	25750	25750	0
214	20230703	153400	8236300	25750	25750	25750	25750	0
215	20230703	153300	8236300	25750	25750	25750	25750	0
216	20230703	153200	8236300	25750	25750	25750	25750	0
217	20230703	153100	8236300	25750	25750	25750	25750	0
218	20230703	153000	8236300	25750	25750	25750	25750	2
219	20230703	152900	8184800	25700	25700	25700	25700	0
220	20230703	152800	8184800	25700	25700	25700	25700	0
221	20230703	152700	8184800	25700	25700	25700	25700	0
222	20230703	152600	8184800	25700	25700	25700	25700	0
223	20230703	152500	8184800	25700	25700	25700	25700	0
224	20230703	152400	8184800	25700	25700	25700	25700	0
225	20230703	152300	8184800	25700	25700	25700	25700	0
226	20230703	152200	8184800	25700	25700	25700	25700	0
227	20230703	152100	8184800	25700	25700	25700	25700	0
228	20230703	152000	8184800	25700	25700	25700	25700	0
229	20230703	151900	8184800	25700	25700	25700	25700	0
230	20230703	151800	8184800	25700	25700	25700	25700	0
231	20230703	151700	8184800	25700	25700	25700	25700	0
232	20230703	151600	8184800	25700	25700	25700	25700	0
233	20230703	151500	8184800	25700	25700	25700	25700	0
234	20230703	151400	8184800	25700	25700	25700	25700	0
235	20230703	151300	8184800	25700	25700	25700	25700	0
236	20230703	151200	8184800	25700	25700	25700	25700	0
237	20230703	151100	8184800	25700	25700	25700	25700	0
238	20230703	151000	8184800	25700	25700	25700	25700	0
239	20230703	150900	8184800	25700	25700	25700	25700	0
240	20230703	150800	8184800	25700	25700	25700	25700	0
241	20230703	150700	8184800	25700	25700	25700	25700	0
242	20230703	150600	8184800	25700	25700	25700	25700	0
243	20230703	150500	8184800	25700	25700	25700	25700	0
244	20230703	150400	8184800	25700	25700	25700	25700	0
245	20230703	150300	8184800	25700	25700	25700	25700	0
246	20230703	150200	8184800	25700	25700	25700	25700	0
247	20230703	150100	8184800	25700	25700	25700	25700	0
248	20230703	150000	8184800	25700	25700	25700	25700	2
249	20230703	145900	8133400	25700	25700	25700	25700	2
250	20230703	145800	8082000	25750	25750	25750	25750	72
251	20230703	145700	6228000	25750	25750	25750	25750	0
252	20230703	145600	6228000	25750	25750	25750	25750	0
253	20230703	145500	6228000	25750	25750	25750	25750	0
254	20230703	145400	6228000	25750	25750	25750	25750	0
255	20230703	145300	6228000	25750	25750	25750	25750	0
256	20230703	145200	6228000	25750	25750	25750	25750	0
257	20230703	145100	6228000	25750	25750	25750	25750	0
258	20230703	145000	6228000	25750	25750	25750	25750	0
259	20230703	144900	6228000	25750	25750	25750	25750	0
260	20230703	144800	6228000	25750	25750	25750	25750	0
261	20230703	144700	6228000	25750	25750	25750	25750	0
262	20230703	144600	6228000	25750	25750	25750	25750	0
263	20230703	144500	6228000	25750	25750	25750	25750	0
264	20230703	144400	6228000	25750	25750	25750	25750	0
265	20230703	144300	6228000	25750	25750	25750	25750	0
266	20230703	144200	6228000	25750	25750	25750	25750	0
267	20230703	144100	6228000	25750	25750	25750	25750	0
268	20230703	144000	6228000	25750	25750	25750	25750	0
269	20230703	143900	6228000	25750	25750	25750	25750	0
270	20230703	143800	6228000	25750	25750	25750	25750	0
271	20230703	143700	6228000	25750	25750	25750	25750	0
272	20230703	143600	6228000	25750	25750	25750	25750	0
273	20230703	143500	6228000	25750	25750	25750	25750	0
274	20230703	143400	6228000	25750	25750	25750	25750	0
275	20230703	143300	6228000	25750	25750	25750	25750	0
276	20230703	143200	6228000	25750	25750	25750	25750	0
277	20230703	143100	6228000	25750	25750	25750	25750	0
278	20230703	143000	6228000	25750	25750	25750	25750	0
279	20230703	142900	6228000	25750	25750	25750	25750	0
280	20230703	142800	6228000	25750	25750	25750	25750	0
281	20230703	142700	6228000	25750	25750	25750	25750	0
282	20230703	142600	6228000	25750	25750	25750	25750	0
283	20230703	142500	6228000	25750	25750	25750	25750	0
284	20230703	142400	6228000	25750	25750	25750	25750	0
285	20230703	142300	6228000	25750	25750	25750	25750	0
286	20230703	142200	6228000	25750	25750	25750	25750	0
287	20230703	142100	6228000	25750	25750	25750	25750	0
288	20230703	142000	6228000	25750	25750	25750	25750	0
289	20230703	141900	6228000	25750	25750	25750	25750	0
290	20230703	141800	6228000	25750	25750	25750	25750	0
291	20230703	141700	6228000	25750	25750	25750	25750	0
292	20230703	141600	6228000	25750	25750	25750	25750	0
293	20230703	141500	6228000	25750	25750	25750	25750	0
294	20230703	141400	6228000	25750	25750	25750	25750	0
295	20230703	141300	6228000	25750	25750	25750	25750	0
296	20230703	141200	6228000	25750	25750	25750	25750	0
297	20230703	141100	6228000	25750	25750	25750	25750	2
298	20230703	141000	6176500	25700	25700	25700	25700	0
299	20230703	140900	6176500	25700	25700	25700	25700	2
300	20230703	140800	6125100	25700	25700	25700	25700	0
301	20230703	140700	6125100	25700	25700	25700	25700	0
302	20230703	140600	6125100	25700	25700	25700	25700	0
303	20230703	140500	6125100	25700	25700	25700	25700	0
304	20230703	140400	6125100	25700	25700	25700	25700	0
305	20230703	140300	6125100	25700	25700	25700	25700	0
306	20230703	140200	6125100	25700	25700	25700	25700	0
307	20230703	140100	6125100	25700	25700	25700	25700	0
308	20230703	140000	6125100	25700	25700	25700	25700	0
309	20230703	135900	6125100	25700	25700	25700	25700	0
310	20230703	135800	6125100	25700	25700	25700	25700	0
311	20230703	135700	6125100	25700	25700	25700	25700	0
312	20230703	135600	6125100	25700	25700	25700	25700	0
313	20230703	135500	6125100	25700	25700	25700	25700	0
314	20230703	135400	6125100	25700	25700	25700	25700	0
315	20230703	135300	6125100	25700	25700	25700	25700	0
316	20230703	135200	6125100	25700	25700	25700	25700	0
317	20230703	135100	6125100	25700	25700	25700	25700	0
318	20230703	135000	6125100	25700	25700	25700	25700	12
319	20230703	134900	5816700	25700	25700	25700	25700	0
320	20230703	134800	5816700	25700	25700	25700	25700	0
321	20230703	134700	5816700	25700	25700	25700	25700	0
322	20230703	134600	5816700	25700	25700	25700	25700	0
323	20230703	134500	5816700	25700	25700	25700	25700	0
324	20230703	134400	5816700	25700	25700	25700	25700	0
325	20230703	134300	5816700	25700	25700	25700	25700	0
326	20230703	134200	5816700	25700	25700	25700	25700	0
327	20230703	134100	5816700	25700	25700	25700	25700	0
328	20230703	134000	5816700	25700	25700	25700	25700	0
329	20230703	133900	5816700	25700	25700	25700	25700	0
330	20230703	133800	5816700	25700	25700	25700	25700	0
331	20230703	133700	5816700	25700	25700	25700	25700	0
332	20230703	133600	5816700	25700	25700	25700	25700	0
333	20230703	133500	5816700	25700	25700	25700	25700	0
334	20230703	133400	5816700	25700	25700	25700	25700	0
335	20230703	133300	5816700	25700	25700	25700	25700	0
336	20230703	133200	5816700	25700	25700	25700	25700	0
337	20230703	133100	5816700	25700	25700	25700	25700	0
338	20230703	133000	5816700	25700	25700	25700	25700	0
339	20230703	132900	5816700	25700	25700	25700	25700	0
340	20230703	132800	5816700	25700	25700	25700	25700	0
341	20230703	132700	5816700	25700	25700	25700	25700	0
342	20230703	132600	5816700	25700	25700	25700	25700	0
343	20230703	132500	5816700	25700	25700	25700	25700	0
344	20230703	132400	5816700	25700	25700	25700	25700	0
345	20230703	132300	5816700	25700	25700	25700	25700	0
346	20230703	132200	5816700	25700	25700	25700	25700	0
347	20230703	132100	5816700	25700	25700	25700	25700	0
348	20230703	132000	5816700	25700	25700	25700	25700	0
349	20230703	131900	5816700	25700	25700	25700	25700	0
350	20230703	131800	5816700	25700	25700	25700	25700	0
351	20230703	131700	5816700	25700	25700	25700	25700	0
352	20230703	131600	5816700	25700	25700	25700	25700	0
353	20230703	131500	5816700	25700	25700	25700	25700	0
354	20230703	131400	5816700	25700	25700	25700	25700	0
355	20230703	131300	5816700	25700	25700	25700	25700	0
356	20230703	131200	5816700	25700	25700	25700	25700	0
357	20230703	131100	5816700	25700	25700	25700	25700	0
358	20230703	131000	5816700	25700	25700	25700	25700	0
359	20230703	130900	5816700	25700	25700	25700	25700	0
360	20230703	130800	5816700	25700	25700	25700	25700	0
361	20230703	130700	5816700	25700	25700	25700	25700	0
362	20230703	130600	5816700	25700	25700	25700	25700	0
363	20230703	130500	5816700	25700	25700	25700	25700	0
364	20230703	130400	5816700	25700	25700	25700	25700	0
365	20230703	130300	5816700	25700	25700	25700	25700	0
366	20230703	130200	5816700	25700	25700	25700	25700	0
367	20230703	130100	5816700	25700	25700	25700	25700	0
368	20230703	130000	5816700	25700	25700	25700	25700	0
369	20230703	125900	5816700	25700	25700	25700	25700	0
370	20230703	125800	5816700	25700	25700	25700	25700	0
371	20230703	125700	5816700	25700	25700	25700	25700	0
372	20230703	125600	5816700	25700	25700	25700	25700	0
373	20230703	125500	5816700	25700	25700	25700	25700	0
374	20230703	125400	5816700	25700	25700	25700	25700	0
375	20230703	125300	5816700	25700	25700	25700	25700	0
376	20230703	125200	5816700	25700	25700	25700	25700	0
377	20230703	125100	5816700	25700	25700	25700	25700	0
378	20230703	125000	5816700	25700	25700	25700	25700	0
379	20230703	124900	5816700	25700	25700	25700	25700	0
380	20230703	124800	5816700	25700	25700	25700	25700	0
381	20230703	124700	5816700	25700	25700	25700	25700	0
382	20230703	124600	5816700	25700	25700	25700	25700	0
383	20230703	124500	5816700	25700	25700	25700	25700	0
384	20230703	124400	5816700	25700	25700	25700	25700	0
385	20230703	124300	5816700	25700	25700	25700	25700	0
386	20230703	124200	5816700	25700	25700	25700	25700	0
387	20230703	124100	5816700	25700	25700	25700	25700	0
388	20230703	124000	5816700	25700	25700	25700	25700	0
389	20230703	123900	5816700	25700	25700	25700	25700	0
390	20230703	123800	5816700	25700	25700	25700	25700	0
391	20230703	123700	5816700	25700	25700	25700	25700	0
392	20230703	123600	5816700	25700	25700	25700	25700	0
393	20230703	123500	5816700	25700	25700	25700	25700	0
394	20230703	123400	5816700	25700	25700	25700	25700	0
395	20230703	123300	5816700	25700	25700	25700	25700	0
396	20230703	123200	5816700	25700	25700	25700	25700	0
397	20230703	123100	5816700	25700	25700	25700	25700	0
398	20230703	123000	5816700	25700	25700	25700	25700	0
399	20230703	122900	5816700	25700	25700	25700	25700	0
400	20230703	122800	5816700	25700	25700	25700	25700	0
401	20230703	122700	5816700	25700	25700	25700	25700	0
402	20230703	122600	5816700	25700	25700	25700	25700	0
403	20230703	122500	5816700	25700	25700	25700	25700	16
404	20230703	122400	5405500	25750	25750	25750	25750	0
405	20230703	122300	5405500	25750	25750	25750	25750	0
406	20230703	122200	5405500	25750	25750	25750	25750	0
407	20230703	122100	5405500	25750	25750	25750	25750	0
408	20230703	122000	5405500	25750	25750	25750	25750	0
409	20230703	121900	5405500	25750	25750	25750	25750	0
410	20230703	121800	5405500	25750	25750	25750	25750	0
411	20230703	121700	5405500	25750	25750	25750	25750	0
412	20230703	121600	5405500	25750	25750	25750	25750	10
413	20230703	121500	5148000	25750	25750	25750	25750	0
414	20230703	121400	5148000	25750	25750	25750	25750	0
415	20230703	121300	5148000	25750	25750	25750	25750	0
416	20230703	121200	5148000	25750	25750	25750	25750	0
417	20230703	121100	5148000	25750	25750	25750	25750	0
418	20230703	121000	5148000	25750	25750	25750	25750	0
419	20230703	120900	5148000	25750	25750	25750	25750	0
420	20230703	120800	5148000	25750	25750	25750	25750	0
421	20230703	120700	5148000	25750	25750	25750	25750	0
422	20230703	120600	5148000	25750	25750	25750	25750	0
423	20230703	120500	5148000	25750	25750	25750	25750	0
424	20230703	120400	5148000	25750	25750	25750	25750	0
425	20230703	120300	5148000	25750	25750	25750	25750	0
426	20230703	120200	5148000	25750	25750	25750	25750	0
427	20230703	120100	5148000	25750	25750	25750	25750	0
428	20230703	120000	5148000	25750	25750	25750	25750	0
429	20230703	115900	5148000	25750	25750	25750	25750	0
430	20230703	115800	5148000	25750	25750	25750	25750	0
431	20230703	115700	5148000	25750	25750	25750	25750	0
432	20230703	115600	5148000	25750	25750	25750	25750	0
433	20230703	115500	5148000	25750	25750	25750	25750	2
434	20230703	115400	5096500	25750	25750	25750	25750	0
435	20230703	115300	5096500	25750	25750	25750	25750	0
436	20230703	115200	5096500	25750	25750	25750	25750	0
437	20230703	115100	5096500	25750	25750	25750	25750	0
438	20230703	115000	5096500	25750	25750	25750	25750	0
439	20230703	114900	5096500	25750	25750	25750	25750	0
440	20230703	114800	5096500	25750	25750	25750	25750	0
441	20230703	114700	5096500	25750	25750	25750	25750	0
442	20230703	114600	5096500	25750	25750	25750	25750	0
443	20230703	114500	5096500	25750	25750	25750	25750	0
444	20230703	114400	5096500	25750	25750	25750	25750	0
445	20230703	114300	5096500	25750	25750	25750	25750	0
446	20230703	114200	5096500	25750	25750	25750	25750	0
447	20230703	114100	5096500	25750	25750	25750	25750	0
448	20230703	114000	5096500	25750	25750	25750	25750	0
449	20230703	113900	5096500	25750	25750	25750	25750	0
450	20230703	113800	5096500	25750	25750	25750	25750	0
451	20230703	113700	5096500	25750	25750	25750	25750	0
452	20230703	113600	5096500	25750	25750	25750	25750	0
453	20230703	113500	5096500	25750	25750	25750	25750	0
454	20230703	113400	5096500	25750	25750	25750	25750	0
455	20230703	113300	5096500	25750	25750	25750	25750	0
456	20230703	113200	5096500	25750	25750	25750	25750	0
457	20230703	113100	5096500	25750	25750	25750	25750	0
458	20230703	113000	5096500	25750	25750	25750	25750	0
459	20230703	112900	5096500	25750	25750	25750	25750	0
460	20230703	112800	5096500	25750	25750	25750	25750	0
461	20230703	112700	5096500	25750	25750	25750	25750	0
462	20230703	112600	5096500	25750	25750	25750	25750	0
463	20230703	112500	5096500	25750	25750	25750	25750	0
464	20230703	112400	5096500	25750	25750	25750	25750	0
465	20230703	112300	5096500	25750	25750	25750	25750	0
466	20230703	112200	5096500	25750	25750	25750	25750	0
467	20230703	112100	5096500	25750	25750	25750	25750	0
468	20230703	112000	5096500	25750	25750	25750	25750	0
469	20230703	111900	5096500	25750	25750	25750	25750	0
470	20230703	111800	5096500	25750	25750	25750	25750	0
471	20230703	111700	5096500	25750	25750	25750	25750	0
472	20230703	111600	5096500	25750	25750	25750	25750	0
473	20230703	111500	5096500	25750	25750	25750	25750	0
474	20230703	111400	5096500	25750	25750	25750	25750	0
475	20230703	111300	5096500	25750	25750	25750	25750	0
476	20230703	111200	5096500	25750	25750	25750	25750	0
477	20230703	111100	5096500	25750	25750	25750	25750	0
478	20230703	111000	5096500	25750	25750	25750	25750	0
479	20230703	110900	5096500	25750	25750	25750	25750	0
480	20230703	110800	5096500	25750	25750	25750	25750	26
481	20230703	110700	4427000	25750	25750	25750	25750	0
482	20230703	110600	4427000	25750	25750	25750	25750	0
483	20230703	110500	4427000	25750	25750	25750	25750	0
484	20230703	110400	4427000	25750	25750	25750	25750	0
485	20230703	110300	4427000	25750	25750	25750	25750	0
486	20230703	110200	4427000	25750	25750	25750	25750	0
487	20230703	110100	4427000	25750	25750	25750	25750	0
488	20230703	110000	4427000	25750	25750	25750	25750	0
489	20230703	105900	4427000	25750	25750	25750	25750	0
490	20230703	105800	4427000	25750	25750	25750	25750	0
491	20230703	105700	4427000	25750	25750	25750	25750	0
492	20230703	105600	4427000	25750	25750	25750	25750	0
493	20230703	105500	4427000	25750	25750	25750	25750	0
494	20230703	105400	4427000	25750	25750	25750	25750	0
495	20230703	105300	4427000	25750	25750	25750	25750	0
496	20230703	105200	4427000	25750	25750	25750	25750	0
497	20230703	105100	4427000	25750	25750	25750	25750	0
498	20230703	105000	4427000	25750	25750	25750	25750	0
499	20230703	104900	4427000	25750	25750	25750	25750	0
500	20230703	104800	4427000	25750	25750	25750	25750	0
501	20230703	104700	4427000	25750	25750	25750	25750	0
502	20230703	104600	4427000	25750	25750	25750	25750	0
503	20230703	104500	4427000	25750	25750	25750	25750	0
504	20230703	104400	4427000	25750	25750	25750	25750	0
505	20230703	104300	4427000	25750	25750	25750	25750	0
506	20230703	104200	4427000	25750	25750	25750	25750	0
507	20230703	104100	4427000	25750	25750	25750	25750	0
508	20230703	104000	4427000	25750	25750	25750	25750	0
509	20230703	103900	4427000	25750	25750	25750	25750	0
510	20230703	103800	4427000	25750	25750	25750	25750	0
511	20230703	103700	4427000	25750	25750	25750	25750	0
512	20230703	103600	4427000	25750	25750	25750	25750	0
513	20230703	103500	4427000	25750	25750	25750	25750	0
514	20230703	103400	4427000	25750	25750	25750	25750	0
515	20230703	103300	4427000	25750	25750	25750	25750	0
516	20230703	103200	4427000	25750	25750	25750	25750	0
517	20230703	103100	4427000	25750	25750	25750	25750	0
518	20230703	103000	4427000	25750	25750	25750	25750	0
519	20230703	102900	4427000	25750	25750	25750	25750	0
520	20230703	102800	4427000	25750	25750	25750	25750	0
521	20230703	102700	4427000	25750	25750	25750	25750	0
522	20230703	102600	4427000	25750	25750	25750	25750	0
523	20230703	102500	4427000	25750	25750	25750	25750	0
524	20230703	102400	4427000	25750	25750	25750	25750	0
525	20230703	102300	4427000	25750	25750	25750	25750	0
526	20230703	102200	4427000	25750	25750	25750	25750	0
527	20230703	102100	4427000	25750	25750	25750	25750	0
528	20230703	102000	4427000	25750	25750	25750	25750	0
529	20230703	101900	4427000	25750	25750	25750	25750	0
530	20230703	101800	4427000	25750	25750	25750	25750	0
531	20230703	101700	4427000	25750	25750	25750	25750	0
532	20230703	101600	4427000	25750	25750	25750	25750	0
533	20230703	101500	4427000	25750	25750	25750	25750	0
534	20230703	101400	4427000	25750	25750	25750	25750	0
535	20230703	101300	4427000	25750	25750	25750	25750	0
536	20230703	101200	4427000	25750	25750	25750	25750	0
537	20230703	101100	4427000	25750	25750	25750	25750	0
538	20230703	101000	4427000	25750	25750	25750	25750	0
539	20230703	100900	4427000	25750	25750	25750	25750	0
540	20230703	100800	4427000	25750	25750	25750	25750	0
541	20230703	100700	4427000	25750	25750	25750	25750	0
542	20230703	100600	4427000	25750	25750	25750	25750	0
543	20230703	100500	4427000	25750	25750	25750	25750	0
544	20230703	100400	4427000	25750	25750	25750	25750	0
545	20230703	100300	4427000	25750	25750	25750	25750	0
546	20230703	100200	4427000	25750	25750	25750	25750	0
547	20230703	100100	4427000	25750	25750	25750	25750	0
548	20230703	100000	4427000	25750	25750	25750	25750	0
549	20230703	095900	4427000	25750	25750	25750	25750	0
550	20230703	095800	4427000	25750	25750	25750	25750	1
551	20230703	095700	4401250	25850	25850	25850	25850	0
552	20230703	095600	4401250	25850	25850	25850	25850	0
553	20230703	095500	4401250	25850	25850	25850	25850	1
554	20230703	095400	4375400	25850	25850	25850	25850	0
555	20230703	095300	4375400	25850	25850	25850	25850	0
556	20230703	095200	4375400	25850	25850	25850	25850	0
557	20230703	095100	4375400	25850	25850	25850	25850	0
558	20230703	095000	4375400	25850	25850	25850	25850	0
559	20230703	094900	4375400	25850	25850	25850	25850	1
560	20230703	094800	4349550	25850	25850	25850	25850	1
561	20230703	094700	4323700	25850	25850	25850	25850	59
562	20230703	094600	2798550	25850	25850	25850	25850	1
563	20230703	094500	2772700	25800	25800	25800	25800	2
564	20230703	094400	2721100	25800	25800	25800	25800	0
565	20230703	094300	2721100	25800	25800	25800	25800	4
566	20230703	094200	2617900	25800	25800	25800	25800	0
567	20230703	094100	2617900	25800	25800	25800	25800	0
568	20230703	094000	2617900	25800	25800	25800	25800	0
569	20230703	093900	2617900	25800	25800	25800	25800	0
570	20230703	093800	2617900	25800	25800	25800	25800	1
571	20230703	093700	2592100	25800	25800	25800	25800	0
572	20230703	093600	2592100	25800	25800	25800	25800	0
573	20230703	093500	2592100	25800	25800	25800	25800	0
574	20230703	093400	2592100	25800	25800	25800	25800	0
575	20230703	093300	2592100	25800	25800	25800	25800	0
576	20230703	093200	2592100	25800	25800	25800	25800	0
577	20230703	093100	2592100	25800	25800	25800	25800	0
578	20230703	093000	2592100	25800	25800	25800	25800	0
579	20230703	092900	2592100	25800	25800	25800	25800	0
580	20230703	092800	2592100	25800	25800	25800	25800	0
581	20230703	092700	2592100	25800	25800	25800	25800	0
582	20230703	092600	2592100	25800	25800	25800	25800	0
583	20230703	092500	2592100	25800	25800	25800	25800	0
584	20230703	092400	2592100	25800	25800	25800	25800	0
585	20230703	092300	2592100	25800	25800	25800	25800	0
586	20230703	092200	2592100	25800	25800	25800	25800	1
587	20230703	092100	2566300	25800	25800	25800	25800	0
588	20230703	092000	2566300	25800	25800	25800	25800	0
589	20230703	091900	2566300	25800	25800	25800	25800	0
590	20230703	091800	2566300	25800	25800	25800	25800	0
591	20230703	091700	2566300	25800	25800	25800	25800	1
592	20230703	091600	2540500	25600	25700	25700	25600	76
593	20230703	091500	591600	25700	25700	25700	25700	0
594	20230703	091400	591600	25700	25700	25700	25700	0
595	20230703	091300	591600	25700	25700	25700	25700	0
596	20230703	091200	591600	25700	25700	25700	25700	0
597	20230703	091100	591600	25700	25700	25700	25700	0
598	20230703	091000	591600	25700	25700	25700	25700	0
599	20230703	090900	591600	25700	25700	25700	25700	11
600	20230703	090800	308900	25800	25800	25800	25800	0
601	20230703	090700	308900	25800	25800	25800	25800	0
602	20230703	090600	308900	25800	25800	25800	25800	0
603	20230703	090500	308900	25800	25800	25800	25800	1
604	20230703	090400	283100	25800	25800	25800	25800	0
605	20230703	090300	283100	25800	25800	25800	25800	0
606	20230703	090200	283100	25800	25800	25800	25800	0
607	20230703	090100	283100	25800	25800	25800	25800	0
608	20230703	090000	283100	25800	25800	25800	25800	4