KissMeData/034590/min/candle-20230628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230628	190800	12187100	25750	25750	25750	25750	3
3	20230628	190700	12187100	25750	25750	25750	25750	0
4	20230628	190600	12187100	25750	25750	25750	25750	0
5	20230628	190500	12187100	25750	25750	25750	25750	0
6	20230628	190400	12187100	25750	25750	25750	25750	0
7	20230628	190300	12187100	25750	25750	25750	25750	0
8	20230628	190200	12187100	25750	25750	25750	25750	0
9	20230628	190100	12187100	25750	25750	25750	25750	0
10	20230628	190000	12187100	25750	25750	25750	25750	0
11	20230628	185900	12187100	25750	25750	25750	25750	0
12	20230628	185800	12187100	25750	25750	25750	25750	0
13	20230628	185700	12187100	25750	25750	25750	25750	0
14	20230628	185600	12187100	25750	25750	25750	25750	0
15	20230628	185500	12187100	25750	25750	25750	25750	0
16	20230628	185400	12187100	25750	25750	25750	25750	0
17	20230628	185300	12187100	25750	25750	25750	25750	0
18	20230628	185200	12187100	25750	25750	25750	25750	0
19	20230628	185100	12187100	25750	25750	25750	25750	0
20	20230628	185000	12187100	25750	25750	25750	25750	0
21	20230628	184900	12187100	25750	25750	25750	25750	0
22	20230628	184800	12187100	25750	25750	25750	25750	0
23	20230628	184700	12187100	25750	25750	25750	25750	0
24	20230628	184600	12187100	25750	25750	25750	25750	0
25	20230628	184500	12187100	25750	25750	25750	25750	0
26	20230628	184400	12187100	25750	25750	25750	25750	0
27	20230628	184300	12187100	25750	25750	25750	25750	0
28	20230628	184200	12187100	25750	25750	25750	25750	0
29	20230628	184100	12187100	25750	25750	25750	25750	0
30	20230628	184000	12187100	25750	25750	25750	25750	0
31	20230628	183900	12187100	25750	25750	25750	25750	0
32	20230628	183800	12187100	25750	25750	25750	25750	3
33	20230628	183700	12187100	25750	25750	25750	25750	0
34	20230628	183600	12187100	25750	25750	25750	25750	0
35	20230628	183500	12187100	25750	25750	25750	25750	0
36	20230628	183400	12187100	25750	25750	25750	25750	0
37	20230628	183300	12187100	25750	25750	25750	25750	0
38	20230628	183200	12187100	25750	25750	25750	25750	0
39	20230628	183100	12187100	25750	25750	25750	25750	0
40	20230628	183000	12187100	25750	25750	25750	25750	0
41	20230628	182900	12187100	25750	25750	25750	25750	0
42	20230628	182800	12187100	25750	25750	25750	25750	0
43	20230628	182700	12187100	25750	25750	25750	25750	0
44	20230628	182600	12187100	25750	25750	25750	25750	0
45	20230628	182500	12187100	25750	25750	25750	25750	0
46	20230628	182400	12187100	25750	25750	25750	25750	0
47	20230628	182300	12187100	25750	25750	25750	25750	0
48	20230628	182200	12187100	25750	25750	25750	25750	0
49	20230628	182100	12187100	25750	25750	25750	25750	0
50	20230628	182000	12187100	25750	25750	25750	25750	0
51	20230628	181900	12187100	25750	25750	25750	25750	0
52	20230628	181800	12187100	25750	25750	25750	25750	0
53	20230628	181700	12187100	25750	25750	25750	25750	0
54	20230628	181600	12187100	25750	25750	25750	25750	0
55	20230628	181500	12187100	25750	25750	25750	25750	0
56	20230628	181400	12187100	25750	25750	25750	25750	0
57	20230628	181300	12187100	25750	25750	25750	25750	0
58	20230628	181200	12187100	25750	25750	25750	25750	0
59	20230628	181100	12187100	25750	25750	25750	25750	0
60	20230628	181000	12187100	25750	25750	25750	25750	0
61	20230628	180900	12187100	25750	25750	25750	25750	0
62	20230628	180800	12187100	25750	25750	25750	25750	3
63	20230628	180700	12187100	25750	25750	25750	25750	0
64	20230628	180600	12187100	25750	25750	25750	25750	0
65	20230628	180500	12187100	25750	25750	25750	25750	0
66	20230628	180400	12187100	25750	25750	25750	25750	0
67	20230628	180300	12187100	25750	25750	25750	25750	0
68	20230628	180200	12187100	25750	25750	25750	25750	0
69	20230628	180100	12187100	25750	25750	25750	25750	0
70	20230628	180000	12187100	25750	25750	25750	25750	0
71	20230628	175900	12187100	25750	25750	25750	25750	0
72	20230628	175800	12187100	25750	25750	25750	25750	0
73	20230628	175700	12187100	25750	25750	25750	25750	0
74	20230628	175600	12187100	25750	25750	25750	25750	0
75	20230628	175500	12187100	25750	25750	25750	25750	0
76	20230628	175400	12187100	25750	25750	25750	25750	0
77	20230628	175300	12187100	25750	25750	25750	25750	0
78	20230628	175200	12187100	25750	25750	25750	25750	0
79	20230628	175100	12187100	25750	25750	25750	25750	0
80	20230628	175000	12187100	25750	25750	25750	25750	0
81	20230628	174900	12187100	25750	25750	25750	25750	0
82	20230628	174800	12187100	25750	25750	25750	25750	0
83	20230628	174700	12187100	25750	25750	25750	25750	0
84	20230628	174600	12187100	25750	25750	25750	25750	0
85	20230628	174500	12187100	25750	25750	25750	25750	0
86	20230628	174400	12187100	25750	25750	25750	25750	0
87	20230628	174300	12187100	25750	25750	25750	25750	0
88	20230628	174200	12187100	25750	25750	25750	25750	0
89	20230628	174100	12187100	25750	25750	25750	25750	0
90	20230628	174000	12187100	25750	25750	25750	25750	0
91	20230628	173900	12187100	25750	25750	25750	25750	0
92	20230628	173800	12187100	25750	25750	25750	25750	3
93	20230628	173700	12187100	25750	25750	25750	25750	0
94	20230628	173600	12187100	25750	25750	25750	25750	0
95	20230628	173500	12187100	25750	25750	25750	25750	0
96	20230628	173400	12187100	25750	25750	25750	25750	0
97	20230628	173300	12187100	25750	25750	25750	25750	0
98	20230628	173200	12187100	25750	25750	25750	25750	0
99	20230628	173100	12187100	25750	25750	25750	25750	0
100	20230628	173000	12187100	25750	25750	25750	25750	0
101	20230628	172900	12187100	25750	25750	25750	25750	0
102	20230628	172800	12187100	25750	25750	25750	25750	0
103	20230628	172700	12187100	25750	25750	25750	25750	0
104	20230628	172600	12187100	25750	25750	25750	25750	0
105	20230628	172500	12187100	25750	25750	25750	25750	0
106	20230628	172400	12187100	25750	25750	25750	25750	0
107	20230628	172300	12187100	25750	25750	25750	25750	0
108	20230628	172200	12187100	25750	25750	25750	25750	0
109	20230628	172100	12187100	25750	25750	25750	25750	0
110	20230628	172000	12187100	25750	25750	25750	25750	0
111	20230628	171900	12187100	25750	25750	25750	25750	0
112	20230628	171800	12187100	25750	25750	25750	25750	0
113	20230628	171700	12187100	25750	25750	25750	25750	0
114	20230628	171600	12187100	25750	25750	25750	25750	0
115	20230628	171500	12187100	25750	25750	25750	25750	0
116	20230628	171400	12187100	25750	25750	25750	25750	0
117	20230628	171300	12187100	25750	25750	25750	25750	0
118	20230628	171200	12187100	25750	25750	25750	25750	0
119	20230628	171100	12187100	25750	25750	25750	25750	0
120	20230628	171000	12187100	25750	25750	25750	25750	0
121	20230628	170900	12187100	25750	25750	25750	25750	0
122	20230628	170800	12187100	25750	25750	25750	25750	3
123	20230628	170700	12187100	25750	25750	25750	25750	0
124	20230628	170600	12187100	25750	25750	25750	25750	0
125	20230628	170500	12187100	25750	25750	25750	25750	0
126	20230628	170400	12187100	25750	25750	25750	25750	0
127	20230628	170300	12187100	25750	25750	25750	25750	0
128	20230628	170200	12187100	25750	25750	25750	25750	0
129	20230628	170100	12187100	25750	25750	25750	25750	0
130	20230628	170000	12187100	25750	25750	25750	25750	0
131	20230628	165900	12187100	25750	25750	25750	25750	0
132	20230628	165800	12187100	25750	25750	25750	25750	0
133	20230628	165700	12187100	25750	25750	25750	25750	0
134	20230628	165600	12187100	25750	25750	25750	25750	0
135	20230628	165500	12187100	25750	25750	25750	25750	0
136	20230628	165400	12187100	25750	25750	25750	25750	0
137	20230628	165300	12187100	25750	25750	25750	25750	0
138	20230628	165200	12187100	25750	25750	25750	25750	0
139	20230628	165100	12187100	25750	25750	25750	25750	0
140	20230628	165000	12187100	25750	25750	25750	25750	0
141	20230628	164900	12187100	25750	25750	25750	25750	0
142	20230628	164800	12187100	25750	25750	25750	25750	0
143	20230628	164700	12187100	25750	25750	25750	25750	0
144	20230628	164600	12187100	25750	25750	25750	25750	0
145	20230628	164500	12187100	25750	25750	25750	25750	0
146	20230628	164400	12187100	25750	25750	25750	25750	0
147	20230628	164300	12187100	25750	25750	25750	25750	0
148	20230628	164200	12187100	25750	25750	25750	25750	0
149	20230628	164100	12187100	25750	25750	25750	25750	0
150	20230628	164000	12187100	25750	25750	25750	25750	0
151	20230628	163900	12187100	25750	25750	25750	25750	0
152	20230628	163800	12187100	25750	25750	25750	25750	3
153	20230628	163700	12187100	25750	25750	25750	25750	0
154	20230628	163600	12187100	25750	25750	25750	25750	0
155	20230628	163500	12187100	25750	25750	25750	25750	0
156	20230628	163400	12187100	25750	25750	25750	25750	0
157	20230628	163300	12187100	25750	25750	25750	25750	0
158	20230628	163200	12187100	25750	25750	25750	25750	0
159	20230628	163100	12187100	25750	25750	25750	25750	0
160	20230628	163000	12187100	25750	25750	25750	25750	0
161	20230628	162900	12187100	25750	25750	25750	25750	0
162	20230628	162800	12187100	25750	25750	25750	25750	0
163	20230628	162700	12187100	25750	25750	25750	25750	0
164	20230628	162600	12187100	25750	25750	25750	25750	0
165	20230628	162500	12187100	25750	25750	25750	25750	0
166	20230628	162400	12187100	25750	25750	25750	25750	0
167	20230628	162300	12187100	25750	25750	25750	25750	0
168	20230628	162200	12187100	25750	25750	25750	25750	0
169	20230628	162100	12187100	25750	25750	25750	25750	0
170	20230628	162000	12187100	25750	25750	25750	25750	0
171	20230628	161900	12187100	25750	25750	25750	25750	0
172	20230628	161800	12187100	25750	25750	25750	25750	0
173	20230628	161700	12187100	25750	25750	25750	25750	0
174	20230628	161600	12187100	25750	25750	25750	25750	0
175	20230628	161500	12187100	25750	25750	25750	25750	0
176	20230628	161400	12187100	25750	25750	25750	25750	0
177	20230628	161300	12187100	25750	25750	25750	25750	0
178	20230628	161200	12187100	25750	25750	25750	25750	0
179	20230628	161100	12187100	25750	25750	25750	25750	0
180	20230628	161000	12187100	25750	25750	25750	25750	0
181	20230628	160900	12187100	25750	25750	25750	25750	0
182	20230628	160800	12187100	25750	25750	25750	25750	3
183	20230628	160700	12187100	25750	25750	25750	25750	0
184	20230628	160600	12187100	25750	25750	25750	25750	0
185	20230628	160500	12187100	25750	25750	25750	25750	0
186	20230628	160400	12187100	25750	25750	25750	25750	0
187	20230628	160300	12187100	25750	25750	25750	25750	0
188	20230628	160200	12187100	25750	25750	25750	25750	0
189	20230628	160100	12187100	25750	25750	25750	25750	0
190	20230628	160000	12187100	25750	25750	25750	25750	0
191	20230628	155900	12187100	25750	25750	25750	25750	0
192	20230628	155800	12187100	25750	25750	25750	25750	0
193	20230628	155700	12187100	25750	25750	25750	25750	0
194	20230628	155600	12187100	25750	25750	25750	25750	0
195	20230628	155500	12187100	25750	25750	25750	25750	0
196	20230628	155400	12187100	25750	25750	25750	25750	0
197	20230628	155300	12187100	25750	25750	25750	25750	0
198	20230628	155200	12187100	25750	25750	25750	25750	0
199	20230628	155100	12187100	25750	25750	25750	25750	0
200	20230628	155000	12187100	25750	25750	25750	25750	0
201	20230628	154900	12187100	25750	25750	25750	25750	0
202	20230628	154800	12187100	25750	25750	25750	25750	0
203	20230628	154700	12187100	25750	25750	25750	25750	0
204	20230628	154600	12187100	25750	25750	25750	25750	0
205	20230628	154500	12187100	25750	25750	25750	25750	0
206	20230628	154400	12187100	25750	25750	25750	25750	0
207	20230628	154300	12187100	25750	25750	25750	25750	0
208	20230628	154200	12187100	25750	25750	25750	25750	0
209	20230628	154100	12187100	25750	25750	25750	25750	0
210	20230628	154000	12187100	25750	25750	25750	25750	0
211	20230628	153900	12187100	25750	25750	25750	25750	0
212	20230628	153800	12187100	25750	25750	25750	25750	3
213	20230628	153700	12187100	25750	25750	25750	25750	0
214	20230628	153600	12187100	25750	25750	25750	25750	0
215	20230628	153500	12187100	25750	25750	25750	25750	0
216	20230628	153400	12187100	25750	25750	25750	25750	0
217	20230628	153300	12187100	25750	25750	25750	25750	0
218	20230628	153200	12187100	25750	25750	25750	25750	0
219	20230628	153100	12187100	25750	25750	25750	25750	0
220	20230628	153000	12187100	25750	25750	25750	25750	3
221	20230628	152900	12109850	25700	25700	25700	25700	0
222	20230628	152800	12109850	25700	25700	25700	25700	0
223	20230628	152700	12109850	25700	25700	25700	25700	0
224	20230628	152600	12109850	25700	25700	25700	25700	0
225	20230628	152500	12109850	25700	25700	25700	25700	0
226	20230628	152400	12109850	25700	25700	25700	25700	0
227	20230628	152300	12109850	25700	25700	25700	25700	0
228	20230628	152200	12109850	25700	25700	25700	25700	0
229	20230628	152100	12109850	25700	25700	25700	25700	0
230	20230628	152000	12109850	25700	25700	25700	25700	0
231	20230628	151900	12109850	25700	25700	25700	25700	0
232	20230628	151800	12109850	25700	25700	25700	25700	0
233	20230628	151700	12109850	25700	25700	25700	25700	0
234	20230628	151600	12109850	25700	25700	25700	25700	0
235	20230628	151500	12109850	25700	25700	25700	25700	0
236	20230628	151400	12109850	25700	25700	25700	25700	0
237	20230628	151300	12109850	25700	25700	25700	25700	0
238	20230628	151200	12109850	25700	25700	25700	25700	0
239	20230628	151100	12109850	25700	25700	25700	25700	0
240	20230628	151000	12109850	25700	25700	25700	25700	0
241	20230628	150900	12109850	25700	25700	25700	25700	0
242	20230628	150800	12109850	25700	25700	25700	25700	0
243	20230628	150700	12109850	25700	25700	25700	25700	0
244	20230628	150600	12109850	25700	25700	25700	25700	0
245	20230628	150500	12109850	25700	25700	25700	25700	0
246	20230628	150400	12109850	25700	25700	25700	25700	0
247	20230628	150300	12109850	25700	25700	25700	25700	0
248	20230628	150200	12109850	25700	25700	25700	25700	0
249	20230628	150100	12109850	25700	25700	25700	25700	0
250	20230628	150000	12109850	25700	25700	25700	25700	40
251	20230628	145900	11081850	25700	25700	25700	25700	0
252	20230628	145800	11081850	25700	25700	25700	25700	0
253	20230628	145700	11081850	25700	25750	25750	25700	38
254	20230628	145600	10105100	25800	25800	25800	25800	0
255	20230628	145500	10105100	25800	25800	25800	25800	0
256	20230628	145400	10105100	25800	25800	25800	25800	0
257	20230628	145300	10105100	25800	25800	25800	25800	0
258	20230628	145200	10105100	25800	25800	25800	25800	0
259	20230628	145100	10105100	25800	25800	25800	25800	0
260	20230628	145000	10105100	25800	25800	25800	25800	0
261	20230628	144900	10105100	25800	25800	25800	25800	0
262	20230628	144800	10105100	25800	25800	25800	25800	0
263	20230628	144700	10105100	25800	25800	25800	25800	0
264	20230628	144600	10105100	25800	25800	25800	25800	0
265	20230628	144500	10105100	25800	25800	25800	25800	0
266	20230628	144400	10105100	25800	25800	25800	25800	0
267	20230628	144300	10105100	25800	25800	25800	25800	0
268	20230628	144200	10105100	25800	25800	25800	25800	0
269	20230628	144100	10105100	25800	25800	25800	25800	0
270	20230628	144000	10105100	25800	25800	25800	25800	0
271	20230628	143900	10105100	25800	25800	25800	25800	0
272	20230628	143800	10105100	25800	25800	25800	25800	0
273	20230628	143700	10105100	25800	25800	25800	25800	1
274	20230628	143600	10079300	25850	25850	25850	25850	0
275	20230628	143500	10079300	25850	25850	25850	25850	0
276	20230628	143400	10079300	25850	25850	25850	25850	0
277	20230628	143300	10079300	25850	25850	25850	25850	0
278	20230628	143200	10079300	25850	25850	25850	25850	0
279	20230628	143100	10079300	25850	25850	25850	25850	0
280	20230628	143000	10079300	25850	25850	25850	25850	0
281	20230628	142900	10079300	25850	25850	25850	25850	0
282	20230628	142800	10079300	25850	25850	25850	25850	0
283	20230628	142700	10079300	25850	25850	25850	25850	0
284	20230628	142600	10079300	25850	25850	25850	25850	0
285	20230628	142500	10079300	25850	25850	25850	25850	0
286	20230628	142400	10079300	25850	25850	25850	25850	0
287	20230628	142300	10079300	25850	25850	25850	25850	0
288	20230628	142200	10079300	25850	25850	25850	25850	0
289	20230628	142100	10079300	25850	25850	25850	25850	0
290	20230628	142000	10079300	25850	25850	25850	25850	0
291	20230628	141900	10079300	25850	25850	25850	25850	0
292	20230628	141800	10079300	25850	25850	25850	25850	0
293	20230628	141700	10079300	25850	25850	25850	25850	0
294	20230628	141600	10079300	25850	25850	25850	25850	0
295	20230628	141500	10079300	25850	25850	25850	25850	0
296	20230628	141400	10079300	25850	25850	25850	25850	0
297	20230628	141300	10079300	25850	25850	25850	25850	0
298	20230628	141200	10079300	25850	25850	25850	25850	0
299	20230628	141100	10079300	25850	25850	25850	25850	0
300	20230628	141000	10079300	25850	25850	25850	25850	0
301	20230628	140900	10079300	25850	25850	25850	25850	0
302	20230628	140800	10079300	25850	25850	25850	25850	0
303	20230628	140700	10079300	25850	25850	25850	25850	0
304	20230628	140600	10079300	25850	25850	25850	25850	0
305	20230628	140500	10079300	25850	25850	25850	25850	0
306	20230628	140400	10079300	25850	25850	25850	25850	0
307	20230628	140300	10079300	25850	25850	25850	25850	0
308	20230628	140200	10079300	25850	25850	25850	25850	0
309	20230628	140100	10079300	25850	25850	25850	25850	0
310	20230628	140000	10079300	25850	25850	25850	25850	0
311	20230628	135900	10079300	25850	25850	25850	25850	0
312	20230628	135800	10079300	25850	25850	25850	25850	50
313	20230628	135700	8786800	25800	25800	25800	25800	50
314	20230628	135600	7496800	25750	25750	25750	25750	0
315	20230628	135500	7496800	25750	25750	25750	25750	0
316	20230628	135400	7496800	25750	25750	25750	25750	0
317	20230628	135300	7496800	25750	25750	25750	25750	3
318	20230628	135200	7419550	25800	25800	25800	25800	0
319	20230628	135100	7419550	25800	25800	25800	25800	0
320	20230628	135000	7419550	25800	25800	25800	25800	0
321	20230628	134900	7419550	25800	25800	25800	25800	0
322	20230628	134800	7419550	25800	25800	25800	25800	0
323	20230628	134700	7419550	25800	25800	25800	25800	0
324	20230628	134600	7419550	25800	25800	25800	25800	0
325	20230628	134500	7419550	25800	25800	25800	25800	0
326	20230628	134400	7419550	25800	25800	25800	25800	0
327	20230628	134300	7419550	25800	25800	25800	25800	0
328	20230628	134200	7419550	25800	25800	25800	25800	0
329	20230628	134100	7419550	25800	25800	25800	25800	0
330	20230628	134000	7419550	25800	25800	25800	25800	0
331	20230628	133900	7419550	25800	25800	25800	25800	0
332	20230628	133800	7419550	25800	25800	25800	25800	0
333	20230628	133700	7419550	25800	25800	25800	25800	0
334	20230628	133600	7419550	25800	25800	25800	25800	0
335	20230628	133500	7419550	25800	25800	25800	25800	4
336	20230628	133400	7316350	25850	25850	25850	25850	0
337	20230628	133300	7316350	25850	25850	25850	25850	0
338	20230628	133200	7316350	25850	25850	25850	25850	0
339	20230628	133100	7316350	25850	25850	25850	25850	1
340	20230628	133000	7290500	25750	25750	25750	25750	0
341	20230628	132900	7290500	25750	25750	25750	25750	0
342	20230628	132800	7290500	25750	25750	25750	25750	0
343	20230628	132700	7290500	25750	25750	25750	25750	0
344	20230628	132600	7290500	25750	25750	25750	25750	0
345	20230628	132500	7290500	25750	25750	25750	25750	0
346	20230628	132400	7290500	25750	25750	25750	25750	0
347	20230628	132300	7290500	25750	25750	25750	25750	0
348	20230628	132200	7290500	25750	25750	25750	25750	0
349	20230628	132100	7290500	25750	25750	25750	25750	0
350	20230628	132000	7290500	25750	25750	25750	25750	0
351	20230628	131900	7290500	25750	25750	25750	25750	0
352	20230628	131800	7290500	25750	25750	25750	25750	0
353	20230628	131700	7290500	25750	25750	25750	25750	0
354	20230628	131600	7290500	25750	25750	25750	25750	0
355	20230628	131500	7290500	25750	25750	25750	25750	0
356	20230628	131400	7290500	25750	25750	25750	25750	0
357	20230628	131300	7290500	25750	25750	25750	25750	0
358	20230628	131200	7290500	25750	25750	25750	25750	0
359	20230628	131100	7290500	25750	25750	25750	25750	0
360	20230628	131000	7290500	25750	25750	25750	25750	30
361	20230628	130900	6518000	25750	25750	25750	25750	0
362	20230628	130800	6518000	25750	25750	25750	25750	0
363	20230628	130700	6518000	25750	25750	25750	25750	0
364	20230628	130600	6518000	25750	25750	25750	25750	0
365	20230628	130500	6518000	25750	25750	25750	25750	0
366	20230628	130400	6518000	25750	25750	25750	25750	30
367	20230628	130300	5745500	25750	25750	25750	25750	0
368	20230628	130200	5745500	25750	25750	25750	25750	0
369	20230628	130100	5745500	25750	25750	25750	25750	0
370	20230628	130000	5745500	25750	25750	25750	25750	0
371	20230628	125900	5745500	25750	25750	25750	25750	0
372	20230628	125800	5745500	25750	25750	25750	25750	0
373	20230628	125700	5745500	25750	25750	25750	25750	0
374	20230628	125600	5745500	25750	25750	25750	25750	0
375	20230628	125500	5745500	25750	25750	25750	25750	0
376	20230628	125400	5745500	25750	25750	25750	25750	0
377	20230628	125300	5745500	25750	25750	25750	25750	0
378	20230628	125200	5745500	25750	25750	25750	25750	0
379	20230628	125100	5745500	25750	25750	25750	25750	0
380	20230628	125000	5745500	25750	25750	25750	25750	0
381	20230628	124900	5745500	25750	25750	25750	25750	0
382	20230628	124800	5745500	25750	25750	25750	25750	0
383	20230628	124700	5745500	25750	25750	25750	25750	0
384	20230628	124600	5745500	25750	25750	25750	25750	0
385	20230628	124500	5745500	25750	25750	25750	25750	0
386	20230628	124400	5745500	25750	25750	25750	25750	0
387	20230628	124300	5745500	25750	25750	25750	25750	0
388	20230628	124200	5745500	25750	25750	25750	25750	0
389	20230628	124100	5745500	25750	25750	25750	25750	0
390	20230628	124000	5745500	25750	25750	25750	25750	0
391	20230628	123900	5745500	25750	25750	25750	25750	0
392	20230628	123800	5745500	25750	25750	25750	25750	0
393	20230628	123700	5745500	25750	25750	25750	25750	0
394	20230628	123600	5745500	25750	25750	25750	25750	0
395	20230628	123500	5745500	25750	25750	25750	25750	0
396	20230628	123400	5745500	25750	25750	25750	25750	0
397	20230628	123300	5745500	25750	25750	25750	25750	0
398	20230628	123200	5745500	25750	25750	25750	25750	19
399	20230628	123100	5256250	25750	25750	25750	25750	0
400	20230628	123000	5256250	25750	25750	25750	25750	0
401	20230628	122900	5256250	25750	25750	25750	25750	0
402	20230628	122800	5256250	25750	25750	25750	25750	0
403	20230628	122700	5256250	25750	25750	25750	25750	0
404	20230628	122600	5256250	25750	25750	25750	25750	0
405	20230628	122500	5256250	25750	25750	25750	25750	0
406	20230628	122400	5256250	25750	25750	25750	25750	0
407	20230628	122300	5256250	25750	25750	25750	25750	0
408	20230628	122200	5256250	25750	25750	25750	25750	0
409	20230628	122100	5256250	25750	25750	25750	25750	0
410	20230628	122000	5256250	25750	25750	25750	25750	0
411	20230628	121900	5256250	25750	25750	25750	25750	0
412	20230628	121800	5256250	25750	25750	25750	25750	0
413	20230628	121700	5256250	25750	25750	25750	25750	0
414	20230628	121600	5256250	25750	25750	25750	25750	0
415	20230628	121500	5256250	25750	25750	25750	25750	0
416	20230628	121400	5256250	25750	25750	25750	25750	0
417	20230628	121300	5256250	25750	25750	25750	25750	0
418	20230628	121200	5256250	25750	25750	25750	25750	0
419	20230628	121100	5256250	25750	25750	25750	25750	0
420	20230628	121000	5256250	25750	25750	25750	25750	0
421	20230628	120900	5256250	25750	25750	25750	25750	0
422	20230628	120800	5256250	25750	25750	25750	25750	0
423	20230628	120700	5256250	25750	25750	25750	25750	0
424	20230628	120600	5256250	25750	25750	25750	25750	0
425	20230628	120500	5256250	25750	25750	25750	25750	0
426	20230628	120400	5256250	25750	25750	25750	25750	0
427	20230628	120300	5256250	25750	25750	25750	25750	0
428	20230628	120200	5256250	25750	25750	25750	25750	0
429	20230628	120100	5256250	25750	25750	25750	25750	0
430	20230628	120000	5256250	25750	25750	25750	25750	0
431	20230628	115900	5256250	25750	25750	25750	25750	0
432	20230628	115800	5256250	25750	25750	25750	25750	0
433	20230628	115700	5256250	25750	25750	25750	25750	0
434	20230628	115600	5256250	25750	25750	25750	25750	0
435	20230628	115500	5256250	25750	25750	25750	25750	0
436	20230628	115400	5256250	25750	25750	25750	25750	0
437	20230628	115300	5256250	25750	25750	25750	25750	0
438	20230628	115200	5256250	25750	25750	25750	25750	0
439	20230628	115100	5256250	25750	25750	25750	25750	0
440	20230628	115000	5256250	25750	25750	25750	25750	0
441	20230628	114900	5256250	25750	25750	25750	25750	0
442	20230628	114800	5256250	25750	25750	25750	25750	120
443	20230628	114700	2166250	25900	25900	25900	25900	1
444	20230628	114600	2140350	25900	25900	25900	25900	0
445	20230628	114500	2140350	25900	25900	25900	25900	0
446	20230628	114400	2140350	25900	25900	25900	25900	0
447	20230628	114300	2140350	25900	25900	25900	25900	0
448	20230628	114200	2140350	25900	25900	25900	25900	0
449	20230628	114100	2140350	25900	25900	25900	25900	0
450	20230628	114000	2140350	25900	25900	25900	25900	0
451	20230628	113900	2140350	25900	25900	25900	25900	0
452	20230628	113800	2140350	25900	25900	25900	25900	0
453	20230628	113700	2140350	25900	25900	25900	25900	0
454	20230628	113600	2140350	25900	25900	25900	25900	0
455	20230628	113500	2140350	25900	25900	25900	25900	0
456	20230628	113400	2140350	25900	25900	25900	25900	0
457	20230628	113300	2140350	25900	25900	25900	25900	0
458	20230628	113200	2140350	25900	25900	25900	25900	0
459	20230628	113100	2140350	25900	25900	25900	25900	0
460	20230628	113000	2140350	25900	25900	25900	25900	0
461	20230628	112900	2140350	25900	25900	25900	25900	0
462	20230628	112800	2140350	25900	25900	25900	25900	0
463	20230628	112700	2140350	25900	25900	25900	25900	0
464	20230628	112600	2140350	25900	25900	25900	25900	0
465	20230628	112500	2140350	25900	25900	25900	25900	0
466	20230628	112400	2140350	25900	25900	25900	25900	0
467	20230628	112300	2140350	25900	25900	25900	25900	0
468	20230628	112200	2140350	25900	25900	25900	25900	0
469	20230628	112100	2140350	25900	25900	25900	25900	0
470	20230628	112000	2140350	25900	25900	25900	25900	0
471	20230628	111900	2140350	25900	25900	25900	25900	0
472	20230628	111800	2140350	25900	25900	25900	25900	0
473	20230628	111700	2140350	25900	25900	25900	25900	0
474	20230628	111600	2140350	25900	25900	25900	25900	0
475	20230628	111500	2140350	25900	25900	25900	25900	0
476	20230628	111400	2140350	25900	25900	25900	25900	0
477	20230628	111300	2140350	25900	25900	25900	25900	0
478	20230628	111200	2140350	25900	25900	25900	25900	0
479	20230628	111100	2140350	25900	25900	25900	25900	0
480	20230628	111000	2140350	25900	25900	25900	25900	0
481	20230628	110900	2140350	25900	25900	25900	25900	0
482	20230628	110800	2140350	25900	25900	25900	25900	0
483	20230628	110700	2140350	25900	25900	25900	25900	1
484	20230628	110600	2114450	25750	25750	25750	25750	0
485	20230628	110500	2114450	25750	25750	25750	25750	0
486	20230628	110400	2114450	25750	25750	25750	25750	0
487	20230628	110300	2114450	25750	25750	25750	25750	0
488	20230628	110200	2114450	25750	25750	25750	25750	0
489	20230628	110100	2114450	25750	25750	25750	25750	0
490	20230628	110000	2114450	25750	25750	25750	25750	0
491	20230628	105900	2114450	25750	25750	25750	25750	0
492	20230628	105800	2114450	25750	25750	25750	25750	0
493	20230628	105700	2114450	25750	25750	25750	25750	0
494	20230628	105600	2114450	25750	25750	25750	25750	0
495	20230628	105500	2114450	25750	25750	25750	25750	0
496	20230628	105400	2114450	25750	25750	25750	25750	0
497	20230628	105300	2114450	25750	25750	25750	25750	0
498	20230628	105200	2114450	25750	25750	25750	25750	0
499	20230628	105100	2114450	25750	25750	25750	25750	0
500	20230628	105000	2114450	25750	25750	25750	25750	0
501	20230628	104900	2114450	25750	25750	25750	25750	0
502	20230628	104800	2114450	25750	25750	25750	25750	0
503	20230628	104700	2114450	25750	25750	25750	25750	0
504	20230628	104600	2114450	25750	25750	25750	25750	0
505	20230628	104500	2114450	25750	25750	25750	25750	0
506	20230628	104400	2114450	25750	25750	25750	25750	0
507	20230628	104300	2114450	25750	25750	25750	25750	0
508	20230628	104200	2114450	25750	25750	25750	25750	0
509	20230628	104100	2114450	25750	25750	25750	25750	0
510	20230628	104000	2114450	25750	25750	25750	25750	0
511	20230628	103900	2114450	25750	25750	25750	25750	0
512	20230628	103800	2114450	25750	25750	25750	25750	0
513	20230628	103700	2114450	25750	25750	25750	25750	0
514	20230628	103600	2114450	25750	25750	25750	25750	0
515	20230628	103500	2114450	25750	25750	25750	25750	0
516	20230628	103400	2114450	25750	25750	25750	25750	0
517	20230628	103300	2114450	25750	25750	25750	25750	0
518	20230628	103200	2114450	25750	25750	25750	25750	0
519	20230628	103100	2114450	25750	25750	25750	25750	0
520	20230628	103000	2114450	25750	25750	25750	25750	0
521	20230628	102900	2114450	25750	25750	25750	25750	0
522	20230628	102800	2114450	25750	25750	25750	25750	0
523	20230628	102700	2114450	25750	25750	25750	25750	0
524	20230628	102600	2114450	25750	25750	25750	25750	0
525	20230628	102500	2114450	25750	25750	25750	25750	0
526	20230628	102400	2114450	25750	25750	25750	25750	0
527	20230628	102300	2114450	25750	25750	25750	25750	0
528	20230628	102200	2114450	25750	25750	25750	25750	0
529	20230628	102100	2114450	25750	25750	25750	25750	0
530	20230628	102000	2114450	25750	25750	25750	25750	0
531	20230628	101900	2114450	25750	25750	25750	25750	0
532	20230628	101800	2114450	25750	25750	25750	25750	0
533	20230628	101700	2114450	25750	25750	25750	25750	0
534	20230628	101600	2114450	25750	25750	25750	25750	0
535	20230628	101500	2114450	25750	25750	25750	25750	0
536	20230628	101400	2114450	25750	25750	25750	25750	0
537	20230628	101300	2114450	25750	25750	25750	25750	0
538	20230628	101200	2114450	25750	25750	25750	25750	1
539	20230628	101100	2088700	25900	25900	25900	25900	0
540	20230628	101000	2088700	25900	25900	25900	25900	0
541	20230628	100900	2088700	25900	25900	25900	25900	0
542	20230628	100800	2088700	25900	25900	25900	25900	0
543	20230628	100700	2088700	25900	25900	25900	25900	0
544	20230628	100600	2088700	25900	25900	25900	25900	0
545	20230628	100500	2088700	25900	25900	25900	25900	0
546	20230628	100400	2088700	25900	25900	25900	25900	0
547	20230628	100300	2088700	25900	25900	25900	25900	0
548	20230628	100200	2088700	25900	25900	25900	25900	0
549	20230628	100100	2088700	25900	25900	25900	25900	0
550	20230628	100000	2088700	25900	25900	25900	25900	1
551	20230628	095900	2062800	25900	25900	25900	25900	0
552	20230628	095800	2062800	25900	25900	25900	25900	0
553	20230628	095700	2062800	25900	25900	25900	25900	0
554	20230628	095600	2062800	25900	25900	25900	25900	0
555	20230628	095500	2062800	25900	25900	25900	25900	0
556	20230628	095400	2062800	25900	25900	25900	25900	0
557	20230628	095300	2062800	25900	25900	25900	25900	0
558	20230628	095200	2062800	25900	25900	25900	25900	0
559	20230628	095100	2062800	25900	25900	25900	25900	0
560	20230628	095000	2062800	25900	25900	25900	25900	0
561	20230628	094900	2062800	25900	25900	25900	25900	0
562	20230628	094800	2062800	25900	25900	25900	25900	0
563	20230628	094700	2062800	25900	25900	25900	25900	0
564	20230628	094600	2062800	25900	25900	25900	25900	0
565	20230628	094500	2062800	25900	25900	25900	25900	0
566	20230628	094400	2062800	25900	25850	25900	25850	2
567	20230628	094300	2011050	25750	25750	25750	25750	0
568	20230628	094200	2011050	25750	25750	25750	25750	0
569	20230628	094100	2011050	25750	25750	25750	25750	0
570	20230628	094000	2011050	25750	25750	25750	25750	0
571	20230628	093900	2011050	25750	25750	25750	25750	0
572	20230628	093800	2011050	25750	25750	25750	25750	31
573	20230628	093700	1212800	25750	25900	25900	25750	7
574	20230628	093600	1032400	25900	25900	25900	25900	0
575	20230628	093500	1032400	25900	25900	25900	25900	0
576	20230628	093400	1032400	25900	25900	25900	25900	0
577	20230628	093300	1032400	25900	25900	25900	25900	0
578	20230628	093200	1032400	25900	25900	25900	25900	0
579	20230628	093100	1032400	25900	25900	25900	25900	2
580	20230628	093000	980600	25900	25900	25900	25900	0
581	20230628	092900	980600	25900	25900	25900	25900	0
582	20230628	092800	980600	25900	25900	25900	25900	0
583	20230628	092700	980600	25900	25900	25900	25900	0
584	20230628	092600	980600	25900	25900	25900	25900	0
585	20230628	092500	980600	25900	25900	25900	25900	0
586	20230628	092400	980600	25900	25900	25900	25900	0
587	20230628	092300	980600	25900	25900	25900	25900	0
588	20230628	092200	980600	25900	25900	25900	25900	0
589	20230628	092100	980600	25900	25900	25900	25900	0
590	20230628	092000	980600	25900	25900	25900	25900	0
591	20230628	091900	980600	25900	25900	25900	25900	0
592	20230628	091800	980600	25900	25900	25900	25900	0
593	20230628	091700	980600	25900	25900	25900	25900	0
594	20230628	091600	980600	25900	25900	25900	25900	0
595	20230628	091500	980600	25900	25900	25900	25900	0
596	20230628	091400	980600	25900	25900	25900	25900	0
597	20230628	091300	980600	25900	25900	25900	25900	0
598	20230628	091200	980600	25900	25900	25900	25900	0
599	20230628	091100	980600	25900	25900	25900	25900	0
600	20230628	091000	980600	25900	25900	25900	25900	1
601	20230628	090900	954700	25900	25900	25900	25900	0
602	20230628	090800	954700	25900	25900	25900	25900	0
603	20230628	090700	954700	25900	25850	25900	25850	3
604	20230628	090600	877050	25900	25800	25900	25800	4
605	20230628	090500	773750	25800	25800	25800	25800	0
606	20230628	090400	773750	25800	25800	25800	25800	25
607	20230628	090300	128750	25750	25750	25750	25750	0
608	20230628	090200	128750	25750	25750	25750	25750	0
609	20230628	090100	128750	25750	25750	25750	25750	0
610	20230628	090000	128750	25750	25750	25750	25750	5