KissMeData/003800/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	183900	34132400	25750	25750	25750	25750	34
3	20230905	183800	34132400	25750	25750	25750	25750	0
4	20230905	183700	34132400	25750	25750	25750	25750	0
5	20230905	183600	34132400	25750	25750	25750	25750	0
6	20230905	183500	34132400	25750	25750	25750	25750	0
7	20230905	183400	34132400	25750	25750	25750	25750	0
8	20230905	183300	34132400	25750	25750	25750	25750	0
9	20230905	183200	34132400	25750	25750	25750	25750	0
10	20230905	183100	34132400	25750	25750	25750	25750	0
11	20230905	183000	34132400	25750	25750	25750	25750	0
12	20230905	182900	34132400	25750	25750	25750	25750	0
13	20230905	182800	34132400	25750	25750	25750	25750	0
14	20230905	182700	34132400	25750	25750	25750	25750	0
15	20230905	182600	34132400	25750	25750	25750	25750	0
16	20230905	182500	34132400	25750	25750	25750	25750	0
17	20230905	182400	34132400	25750	25750	25750	25750	0
18	20230905	182300	34132400	25750	25750	25750	25750	0
19	20230905	182200	34132400	25750	25750	25750	25750	0
20	20230905	182100	34132400	25750	25750	25750	25750	0
21	20230905	182000	34132400	25750	25750	25750	25750	0
22	20230905	181900	34132400	25750	25750	25750	25750	0
23	20230905	181800	34132400	25750	25750	25750	25750	0
24	20230905	181700	34132400	25750	25750	25750	25750	0
25	20230905	181600	34132400	25750	25750	25750	25750	0
26	20230905	181500	34132400	25750	25750	25750	25750	0
27	20230905	181400	34132400	25750	25750	25750	25750	0
28	20230905	181300	34132400	25750	25750	25750	25750	0
29	20230905	181200	34132400	25750	25750	25750	25750	0
30	20230905	181100	34132400	25750	25750	25750	25750	0
31	20230905	181000	34132400	25750	25750	25750	25750	0
32	20230905	180900	34132400	25750	25750	25750	25750	34
33	20230905	180800	34132400	25750	25750	25750	25750	0
34	20230905	180700	34132400	25750	25750	25750	25750	0
35	20230905	180600	34132400	25750	25750	25750	25750	0
36	20230905	180500	34132400	25750	25750	25750	25750	0
37	20230905	180400	34132400	25750	25750	25750	25750	0
38	20230905	180300	34132400	25750	25750	25750	25750	0
39	20230905	180200	34132400	25750	25750	25750	25750	0
40	20230905	180100	34132400	25750	25750	25750	25750	0
41	20230905	180000	34132400	25750	25750	25750	25750	0
42	20230905	175900	34132400	25750	25750	25750	25750	0
43	20230905	175800	34132400	25750	25750	25750	25750	0
44	20230905	175700	34132400	25750	25750	25750	25750	0
45	20230905	175600	34132400	25750	25750	25750	25750	0
46	20230905	175500	34132400	25750	25750	25750	25750	0
47	20230905	175400	34132400	25750	25750	25750	25750	0
48	20230905	175300	34132400	25750	25750	25750	25750	0
49	20230905	175200	34132400	25750	25750	25750	25750	0
50	20230905	175100	34132400	25750	25750	25750	25750	0
51	20230905	175000	34132400	25750	25750	25750	25750	0
52	20230905	174900	34132400	25750	25750	25750	25750	0
53	20230905	174800	34132400	25750	25750	25750	25750	0
54	20230905	174700	34132400	25750	25750	25750	25750	0
55	20230905	174600	34132400	25750	25750	25750	25750	0
56	20230905	174500	34132400	25750	25750	25750	25750	0
57	20230905	174400	34132400	25750	25750	25750	25750	0
58	20230905	174300	34132400	25750	25750	25750	25750	0
59	20230905	174200	34132400	25750	25750	25750	25750	0
60	20230905	174100	34132400	25750	25750	25750	25750	0
61	20230905	174000	34132400	25750	25750	25750	25750	0
62	20230905	173900	34132400	25750	25750	25750	25750	34
63	20230905	173800	34132400	25750	25750	25750	25750	0
64	20230905	173700	34132400	25750	25750	25750	25750	0
65	20230905	173600	34132400	25750	25750	25750	25750	0
66	20230905	173500	34132400	25750	25750	25750	25750	0
67	20230905	173400	34132400	25750	25750	25750	25750	0
68	20230905	173300	34132400	25750	25750	25750	25750	0
69	20230905	173200	34132400	25750	25750	25750	25750	0
70	20230905	173100	34132400	25750	25750	25750	25750	0
71	20230905	173000	34132400	25750	25750	25750	25750	0
72	20230905	172900	34132400	25750	25750	25750	25750	0
73	20230905	172800	34132400	25750	25750	25750	25750	0
74	20230905	172700	34132400	25750	25750	25750	25750	0
75	20230905	172600	34132400	25750	25750	25750	25750	0
76	20230905	172500	34132400	25750	25750	25750	25750	0
77	20230905	172400	34132400	25750	25750	25750	25750	0
78	20230905	172300	34132400	25750	25750	25750	25750	0
79	20230905	172200	34132400	25750	25750	25750	25750	0
80	20230905	172100	34132400	25750	25750	25750	25750	0
81	20230905	172000	34132400	25750	25750	25750	25750	0
82	20230905	171900	34132400	25750	25750	25750	25750	0
83	20230905	171800	34132400	25750	25750	25750	25750	0
84	20230905	171700	34132400	25750	25750	25750	25750	0
85	20230905	171600	34132400	25750	25750	25750	25750	0
86	20230905	171500	34132400	25750	25750	25750	25750	0
87	20230905	171400	34132400	25750	25750	25750	25750	0
88	20230905	171300	34132400	25750	25750	25750	25750	0
89	20230905	171200	34132400	25750	25750	25750	25750	0
90	20230905	171100	34132400	25750	25750	25750	25750	0
91	20230905	171000	34132400	25750	25750	25750	25750	0
92	20230905	170900	34132400	25750	25750	25750	25750	34
93	20230905	170800	34132400	25750	25750	25750	25750	0
94	20230905	170700	34132400	25750	25750	25750	25750	0
95	20230905	170600	34132400	25750	25750	25750	25750	0
96	20230905	170500	34132400	25750	25750	25750	25750	0
97	20230905	170400	34132400	25750	25750	25750	25750	0
98	20230905	170300	34132400	25750	25750	25750	25750	0
99	20230905	170200	34132400	25750	25750	25750	25750	0
100	20230905	170100	34132400	25750	25750	25750	25750	0
101	20230905	170000	34132400	25750	25750	25750	25750	0
102	20230905	165900	34132400	25750	25750	25750	25750	0
103	20230905	165800	34132400	25750	25750	25750	25750	0
104	20230905	165700	34132400	25750	25750	25750	25750	0
105	20230905	165600	34132400	25750	25750	25750	25750	0
106	20230905	165500	34132400	25750	25750	25750	25750	0
107	20230905	165400	34132400	25750	25750	25750	25750	0
108	20230905	165300	34132400	25750	25750	25750	25750	0
109	20230905	165200	34132400	25750	25750	25750	25750	0
110	20230905	165100	34132400	25750	25750	25750	25750	0
111	20230905	165000	34132400	25750	25750	25750	25750	0
112	20230905	164900	34132400	25750	25750	25750	25750	0
113	20230905	164800	34132400	25750	25750	25750	25750	0
114	20230905	164700	34132400	25750	25750	25750	25750	0
115	20230905	164600	34132400	25750	25750	25750	25750	0
116	20230905	164500	34132400	25750	25750	25750	25750	0
117	20230905	164400	34132400	25750	25750	25750	25750	0
118	20230905	164300	34132400	25750	25750	25750	25750	0
119	20230905	164200	34132400	25750	25750	25750	25750	0
120	20230905	164100	34132400	25750	25750	25750	25750	0
121	20230905	164000	34132400	25750	25750	25750	25750	0
122	20230905	163900	34132400	25750	25750	25750	25750	34
123	20230905	163800	34132400	25750	25750	25750	25750	0
124	20230905	163700	34132400	25750	25750	25750	25750	0
125	20230905	163600	34132400	25750	25750	25750	25750	0
126	20230905	163500	34132400	25750	25750	25750	25750	0
127	20230905	163400	34132400	25750	25750	25750	25750	0
128	20230905	163300	34132400	25750	25750	25750	25750	0
129	20230905	163200	34132400	25750	25750	25750	25750	0
130	20230905	163100	34132400	25750	25750	25750	25750	0
131	20230905	163000	34132400	25750	25750	25750	25750	0
132	20230905	162900	34132400	25750	25750	25750	25750	0
133	20230905	162800	34132400	25750	25750	25750	25750	0
134	20230905	162700	34132400	25750	25750	25750	25750	0
135	20230905	162600	34132400	25750	25750	25750	25750	0
136	20230905	162500	34132400	25750	25750	25750	25750	0
137	20230905	162400	34132400	25750	25750	25750	25750	0
138	20230905	162300	34132400	25750	25750	25750	25750	0
139	20230905	162200	34132400	25750	25750	25750	25750	0
140	20230905	162100	34132400	25750	25750	25750	25750	0
141	20230905	162000	34132400	25750	25750	25750	25750	0
142	20230905	161900	34132400	25750	25750	25750	25750	0
143	20230905	161800	34132400	25750	25750	25750	25750	0
144	20230905	161700	34132400	25750	25750	25750	25750	0
145	20230905	161600	34132400	25750	25750	25750	25750	0
146	20230905	161500	34132400	25750	25750	25750	25750	0
147	20230905	161400	34132400	25750	25750	25750	25750	0
148	20230905	161300	34132400	25750	25750	25750	25750	0
149	20230905	161200	34132400	25750	25750	25750	25750	0
150	20230905	161100	34132400	25750	25750	25750	25750	0
151	20230905	161000	34132400	25750	25750	25750	25750	0
152	20230905	160900	34132400	25750	25750	25750	25750	34
153	20230905	160800	34132400	25750	25750	25750	25750	0
154	20230905	160700	34132400	25750	25750	25750	25750	0
155	20230905	160600	34132400	25750	25750	25750	25750	0
156	20230905	160500	34132400	25750	25750	25750	25750	0
157	20230905	160400	34132400	25750	25750	25750	25750	0
158	20230905	160300	34132400	25750	25750	25750	25750	0
159	20230905	160200	34132400	25750	25750	25750	25750	0
160	20230905	160100	34132400	25750	25750	25750	25750	0
161	20230905	160000	34132400	25750	25750	25750	25750	0
162	20230905	155900	34132400	25750	25750	25750	25750	0
163	20230905	155800	34132400	25750	25750	25750	25750	0
164	20230905	155700	34132400	25750	25750	25750	25750	0
165	20230905	155600	34132400	25750	25750	25750	25750	0
166	20230905	155500	34132400	25750	25750	25750	25750	0
167	20230905	155400	34132400	25750	25750	25750	25750	0
168	20230905	155300	34132400	25750	25750	25750	25750	0
169	20230905	155200	34132400	25750	25750	25750	25750	0
170	20230905	155100	34132400	25750	25750	25750	25750	0
171	20230905	155000	34132400	25750	25750	25750	25750	0
172	20230905	154900	34132400	25750	25750	25750	25750	0
173	20230905	154800	34132400	25750	25750	25750	25750	0
174	20230905	154700	34132400	25750	25750	25750	25750	0
175	20230905	154600	34132400	25750	25750	25750	25750	0
176	20230905	154500	34132400	25750	25750	25750	25750	0
177	20230905	154400	34132400	25750	25750	25750	25750	0
178	20230905	154300	34132400	25750	25750	25750	25750	0
179	20230905	154200	34132400	25750	25750	25750	25750	0
180	20230905	154100	34132400	25750	25750	25750	25750	0
181	20230905	154000	34132400	25750	25750	25750	25750	0
182	20230905	153900	34132400	25750	25750	25750	25750	34
183	20230905	153800	34132400	25750	25750	25750	25750	0
184	20230905	153700	34132400	25750	25750	25750	25750	0
185	20230905	153600	34132400	25750	25750	25750	25750	0
186	20230905	153500	34132400	25750	25750	25750	25750	0
187	20230905	153400	34132400	25750	25750	25750	25750	0
188	20230905	153300	34132400	25750	25750	25750	25750	0
189	20230905	153200	34132400	25750	25750	25750	25750	0
190	20230905	153100	34132400	25750	25750	25750	25750	0
191	20230905	153000	34132400	25750	25750	25750	25750	34
192	20230905	152900	33256900	25750	25750	25750	25750	0
193	20230905	152800	33256900	25750	25750	25750	25750	0
194	20230905	152700	33256900	25750	25750	25750	25750	0
195	20230905	152600	33256900	25750	25750	25750	25750	0
196	20230905	152500	33256900	25750	25750	25750	25750	0
197	20230905	152400	33256900	25750	25750	25750	25750	0
198	20230905	152300	33256900	25750	25750	25750	25750	0
199	20230905	152200	33256900	25750	25750	25750	25750	0
200	20230905	152100	33256900	25750	25750	25750	25750	0
201	20230905	152000	33256900	25750	25750	25750	25750	0
202	20230905	151900	33256900	25750	25750	25750	25750	0
203	20230905	151800	33256900	25750	25750	25750	25750	0
204	20230905	151700	33256900	25750	25750	25750	25750	1
205	20230905	151600	33231150	25700	25700	25700	25700	0
206	20230905	151500	33231150	25700	25700	25700	25700	0
207	20230905	151400	33231150	25700	25700	25700	25700	0
208	20230905	151300	33231150	25700	25700	25700	25700	0
209	20230905	151200	33231150	25700	25700	25700	25700	0
210	20230905	151100	33231150	25700	25700	25700	25700	0
211	20230905	151000	33231150	25700	25700	25700	25700	1
212	20230905	150900	33205450	25750	25750	25750	25750	5
213	20230905	150800	33076700	25750	25750	25750	25750	0
214	20230905	150700	33076700	25750	25750	25750	25750	0
215	20230905	150600	33076700	25750	25750	25750	25750	0
216	20230905	150500	33076700	25750	25750	25750	25750	0
217	20230905	150400	33076700	25750	25750	25750	25750	0
218	20230905	150300	33076700	25750	25750	25750	25750	0
219	20230905	150200	33076700	25750	25750	25750	25750	0
220	20230905	150100	33076700	25750	25750	25750	25750	0
221	20230905	150000	33076700	25750	25750	25750	25750	0
222	20230905	145900	33076700	25750	25750	25750	25750	0
223	20230905	145800	33076700	25750	25750	25750	25750	1
224	20230905	145700	33050950	25750	25750	25750	25750	0
225	20230905	145600	33050950	25750	25750	25750	25750	0
226	20230905	145500	33050950	25750	25750	25750	25750	0
227	20230905	145400	33050950	25750	25750	25750	25750	0
228	20230905	145300	33050950	25750	25750	25750	25750	7
229	20230905	145200	32870700	25750	25750	25750	25750	0
230	20230905	145100	32870700	25750	25750	25750	25750	0
231	20230905	145000	32870700	25750	25750	25750	25750	0
232	20230905	144900	32870700	25750	25750	25750	25750	0
233	20230905	144800	32870700	25750	25750	25750	25750	0
234	20230905	144700	32870700	25750	25750	25750	25750	0
235	20230905	144600	32870700	25750	25750	25750	25750	0
236	20230905	144500	32870700	25750	25750	25750	25750	0
237	20230905	144400	32870700	25750	25750	25750	25750	0
238	20230905	144300	32870700	25750	25750	25750	25750	0
239	20230905	144200	32870700	25750	25750	25750	25750	0
240	20230905	144100	32870700	25750	25750	25750	25750	0
241	20230905	144000	32870700	25750	25750	25750	25750	0
242	20230905	143900	32870700	25750	25750	25750	25750	0
243	20230905	143800	32870700	25750	25750	25750	25750	0
244	20230905	143700	32870700	25750	25750	25750	25750	0
245	20230905	143600	32870700	25750	25750	25750	25750	0
246	20230905	143500	32870700	25750	25750	25750	25750	0
247	20230905	143400	32870700	25750	25750	25750	25750	0
248	20230905	143300	32870700	25750	25750	25750	25750	0
249	20230905	143200	32870700	25750	25750	25750	25750	0
250	20230905	143100	32870700	25750	25750	25750	25750	50
251	20230905	143000	31583200	25750	25750	25750	25750	0
252	20230905	142900	31583200	25750	25750	25750	25750	0
253	20230905	142800	31583200	25750	25750	25750	25750	0
254	20230905	142700	31583200	25750	25750	25750	25750	0
255	20230905	142600	31583200	25750	25750	25750	25750	0
256	20230905	142500	31583200	25750	25750	25750	25750	0
257	20230905	142400	31583200	25750	25750	25750	25750	0
258	20230905	142300	31583200	25750	25750	25750	25750	0
259	20230905	142200	31583200	25750	25750	25750	25750	0
260	20230905	142100	31583200	25750	25750	25750	25750	0
261	20230905	142000	31583200	25750	25750	25750	25750	0
262	20230905	141900	31583200	25750	25750	25750	25750	0
263	20230905	141800	31583200	25750	25750	25750	25750	0
264	20230905	141700	31583200	25750	25750	25750	25750	0
265	20230905	141600	31583200	25750	25750	25750	25750	0
266	20230905	141500	31583200	25750	25750	25750	25750	0
267	20230905	141400	31583200	25750	25750	25750	25750	0
268	20230905	141300	31583200	25750	25750	25750	25750	0
269	20230905	141200	31583200	25750	25750	25750	25750	0
270	20230905	141100	31583200	25750	25750	25750	25750	0
271	20230905	141000	31583200	25750	25750	25750	25750	0
272	20230905	140900	31583200	25750	25750	25750	25750	0
273	20230905	140800	31583200	25750	25750	25750	25750	0
274	20230905	140700	31583200	25750	25750	25750	25750	0
275	20230905	140600	31583200	25750	25750	25750	25750	0
276	20230905	140500	31583200	25750	25750	25750	25750	0
277	20230905	140400	31583200	25750	25750	25750	25750	0
278	20230905	140300	31583200	25750	25750	25750	25750	38
279	20230905	140200	30604700	25750	25750	25750	25750	0
280	20230905	140100	30604700	25750	25750	25750	25750	0
281	20230905	140000	30604700	25750	25750	25750	25750	0
282	20230905	135900	30604700	25750	25750	25750	25750	0
283	20230905	135800	30604700	25750	25750	25750	25750	0
284	20230905	135700	30604700	25750	25750	25750	25750	0
285	20230905	135600	30604700	25750	25750	25750	25750	0
286	20230905	135500	30604700	25750	25750	25750	25750	0
287	20230905	135400	30604700	25750	25750	25750	25750	0
288	20230905	135300	30604700	25750	25750	25750	25750	0
289	20230905	135200	30604700	25750	25750	25750	25750	0
290	20230905	135100	30604700	25750	25750	25750	25750	0
291	20230905	135000	30604700	25750	25750	25750	25750	0
292	20230905	134900	30604700	25750	25750	25750	25750	0
293	20230905	134800	30604700	25750	25750	25750	25750	0
294	20230905	134700	30604700	25750	25750	25750	25750	0
295	20230905	134600	30604700	25750	25750	25750	25750	0
296	20230905	134500	30604700	25750	25750	25750	25750	0
297	20230905	134400	30604700	25750	25750	25750	25750	0
298	20230905	134300	30604700	25750	25750	25750	25750	0
299	20230905	134200	30604700	25750	25750	25750	25750	0
300	20230905	134100	30604700	25750	25750	25750	25750	0
301	20230905	134000	30604700	25750	25750	25750	25750	0
302	20230905	133900	30604700	25750	25750	25750	25750	0
303	20230905	133800	30604700	25750	25750	25750	25750	0
304	20230905	133700	30604700	25750	25750	25750	25750	0
305	20230905	133600	30604700	25750	25750	25750	25750	0
306	20230905	133500	30604700	25750	25750	25750	25750	0
307	20230905	133400	30604700	25750	25750	25750	25750	1
308	20230905	133300	30578950	25750	25750	25750	25750	0
309	20230905	133200	30578950	25750	25750	25750	25750	0
310	20230905	133100	30578950	25750	25750	25750	25750	0
311	20230905	133000	30578950	25750	25750	25750	25750	0
312	20230905	132900	30578950	25750	25750	25750	25750	0
313	20230905	132800	30578950	25750	25600	25750	25600	40
314	20230905	132700	29549100	25600	25600	25600	25600	0
315	20230905	132600	29549100	25600	25600	25600	25600	0
316	20230905	132500	29549100	25600	25600	25600	25600	0
317	20230905	132400	29549100	25600	25600	25600	25600	0
318	20230905	132300	29549100	25600	25600	25600	25600	0
319	20230905	132200	29549100	25600	25600	25600	25600	0
320	20230905	132100	29549100	25600	25600	25600	25600	0
321	20230905	132000	29549100	25600	25650	25650	25600	9
322	20230905	131900	29318600	25750	25750	25750	25750	0
323	20230905	131800	29318600	25750	25750	25750	25750	0
324	20230905	131700	29318600	25750	25750	25750	25750	0
325	20230905	131600	29318600	25750	25750	25750	25750	0
326	20230905	131500	29318600	25750	25750	25750	25750	0
327	20230905	131400	29318600	25750	25750	25750	25750	0
328	20230905	131300	29318600	25750	25750	25750	25750	0
329	20230905	131200	29318600	25750	25750	25750	25750	0
330	20230905	131100	29318600	25750	25750	25750	25750	0
331	20230905	131000	29318600	25750	25750	25750	25750	0
332	20230905	130900	29318600	25750	25750	25750	25750	0
333	20230905	130800	29318600	25750	25750	25750	25750	0
334	20230905	130700	29318600	25750	25750	25750	25750	0
335	20230905	130600	29318600	25750	25750	25750	25750	0
336	20230905	130500	29318600	25750	25750	25750	25750	1
337	20230905	130400	29292850	25750	25750	25750	25750	0
338	20230905	130300	29292850	25750	25750	25750	25750	0
339	20230905	130200	29292850	25750	25750	25750	25750	0
340	20230905	130100	29292850	25750	25750	25750	25750	0
341	20230905	130000	29292850	25750	25750	25750	25750	1
342	20230905	125900	29267100	25600	25600	25600	25600	0
343	20230905	125800	29267100	25600	25600	25600	25600	0
344	20230905	125700	29267100	25600	25600	25600	25600	0
345	20230905	125600	29267100	25600	25600	25600	25600	0
346	20230905	125500	29267100	25600	25600	25600	25600	0
347	20230905	125400	29267100	25600	25600	25600	25600	0
348	20230905	125300	29267100	25600	25600	25600	25600	0
349	20230905	125200	29267100	25600	25600	25600	25600	0
350	20230905	125100	29267100	25600	25600	25600	25600	0
351	20230905	125000	29267100	25600	25600	25600	25600	0
352	20230905	124900	29267100	25600	25600	25600	25600	0
353	20230905	124800	29267100	25600	25600	25600	25600	0
354	20230905	124700	29267100	25600	25600	25600	25600	0
355	20230905	124600	29267100	25600	25600	25600	25600	0
356	20230905	124500	29267100	25600	25600	25600	25600	0
357	20230905	124400	29267100	25600	25600	25600	25600	0
358	20230905	124300	29267100	25600	25600	25600	25600	0
359	20230905	124200	29267100	25600	25600	25600	25600	0
360	20230905	124100	29267100	25600	25600	25600	25600	0
361	20230905	124000	29267100	25600	25600	25600	25600	0
362	20230905	123900	29267100	25600	25600	25600	25600	0
363	20230905	123800	29267100	25600	25600	25600	25600	0
364	20230905	123700	29267100	25600	25600	25600	25600	0
365	20230905	123600	29267100	25600	25600	25600	25600	0
366	20230905	123500	29267100	25600	25600	25600	25600	0
367	20230905	123400	29267100	25600	25600	25600	25600	0
368	20230905	123300	29267100	25600	25600	25600	25600	0
369	20230905	123200	29267100	25600	25600	25600	25600	0
370	20230905	123100	29267100	25600	25600	25600	25600	0
371	20230905	123000	29267100	25600	25600	25600	25600	0
372	20230905	122900	29267100	25600	25600	25600	25600	0
373	20230905	122800	29267100	25600	25600	25600	25600	0
374	20230905	122700	29267100	25600	25600	25600	25600	0
375	20230905	122600	29267100	25600	25600	25600	25600	0
376	20230905	122500	29267100	25600	25600	25600	25600	0
377	20230905	122400	29267100	25600	25650	25650	25600	10
378	20230905	122300	29010850	25800	25800	25800	25800	0
379	20230905	122200	29010850	25800	25800	25800	25800	0
380	20230905	122100	29010850	25800	25800	25800	25800	0
381	20230905	122000	29010850	25800	25800	25800	25800	0
382	20230905	121900	29010850	25800	25800	25800	25800	0
383	20230905	121800	29010850	25800	25800	25800	25800	0
384	20230905	121700	29010850	25800	25800	25800	25800	0
385	20230905	121600	29010850	25800	25800	25800	25800	0
386	20230905	121500	29010850	25800	25800	25800	25800	0
387	20230905	121400	29010850	25800	25800	25800	25800	0
388	20230905	121300	29010850	25800	25800	25800	25800	0
389	20230905	121200	29010850	25800	25800	25800	25800	0
390	20230905	121100	29010850	25800	25800	25800	25800	0
391	20230905	121000	29010850	25800	25800	25800	25800	0
392	20230905	120900	29010850	25800	25800	25800	25800	0
393	20230905	120800	29010850	25800	25800	25800	25800	0
394	20230905	120700	29010850	25800	25800	25800	25800	0
395	20230905	120600	29010850	25800	25800	25800	25800	0
396	20230905	120500	29010850	25800	25800	25800	25800	0
397	20230905	120400	29010850	25800	25800	25800	25800	0
398	20230905	120300	29010850	25800	25800	25800	25800	0
399	20230905	120200	29010850	25800	25800	25800	25800	0
400	20230905	120100	29010850	25800	25800	25800	25800	0
401	20230905	120000	29010850	25800	25800	25800	25800	0
402	20230905	115900	29010850	25800	25800	25800	25800	0
403	20230905	115800	29010850	25800	25800	25800	25800	0
404	20230905	115700	29010850	25800	25800	25800	25800	0
405	20230905	115600	29010850	25800	25800	25800	25800	0
406	20230905	115500	29010850	25800	25800	25800	25800	0
407	20230905	115400	29010850	25800	25800	25800	25800	0
408	20230905	115300	29010850	25800	25800	25800	25800	0
409	20230905	115200	29010850	25800	25800	25800	25800	0
410	20230905	115100	29010850	25800	25800	25800	25800	0
411	20230905	115000	29010850	25800	25800	25800	25800	0
412	20230905	114900	29010850	25800	25800	25800	25800	0
413	20230905	114800	29010850	25800	25800	25800	25800	0
414	20230905	114700	29010850	25800	25800	25800	25800	0
415	20230905	114600	29010850	25800	25800	25800	25800	0
416	20230905	114500	29010850	25800	25800	25800	25800	0
417	20230905	114400	29010850	25800	25800	25800	25800	0
418	20230905	114300	29010850	25800	25800	25800	25800	0
419	20230905	114200	29010850	25800	25800	25800	25800	0
420	20230905	114100	29010850	25800	25800	25800	25800	0
421	20230905	114000	29010850	25800	25800	25800	25800	0
422	20230905	113900	29010850	25800	25800	25800	25800	0
423	20230905	113800	29010850	25800	25800	25800	25800	0
424	20230905	113700	29010850	25800	25800	25800	25800	0
425	20230905	113600	29010850	25800	25800	25800	25800	0
426	20230905	113500	29010850	25800	25800	25800	25800	4
427	20230905	113400	28907650	25800	25800	25800	25800	0
428	20230905	113300	28907650	25800	25800	25800	25800	0
429	20230905	113200	28907650	25800	25800	25800	25800	0
430	20230905	113100	28907650	25800	25800	25800	25800	0
431	20230905	113000	28907650	25800	25800	25800	25800	0
432	20230905	112900	28907650	25800	25800	25800	25800	0
433	20230905	112800	28907650	25800	25800	25800	25800	0
434	20230905	112700	28907650	25800	25800	25800	25800	0
435	20230905	112600	28907650	25800	25800	25800	25800	0
436	20230905	112500	28907650	25800	25800	25800	25800	0
437	20230905	112400	28907650	25800	25800	25800	25800	0
438	20230905	112300	28907650	25800	25800	25800	25800	0
439	20230905	112200	28907650	25800	25800	25800	25800	0
440	20230905	112100	28907650	25800	25800	25800	25800	0
441	20230905	112000	28907650	25800	25800	25800	25800	0
442	20230905	111900	28907650	25800	25800	25800	25800	0
443	20230905	111800	28907650	25800	25800	25800	25800	0
444	20230905	111700	28907650	25800	25800	25800	25800	0
445	20230905	111600	28907650	25800	25800	25800	25800	0
446	20230905	111500	28907650	25800	25800	25800	25800	0
447	20230905	111400	28907650	25800	25800	25800	25800	0
448	20230905	111300	28907650	25800	25800	25800	25800	0
449	20230905	111200	28907650	25800	25800	25800	25800	0
450	20230905	111100	28907650	25800	25800	25800	25800	0
451	20230905	111000	28907650	25800	25800	25800	25800	0
452	20230905	110900	28907650	25800	25800	25800	25800	0
453	20230905	110800	28907650	25800	25800	25800	25800	0
454	20230905	110700	28907650	25800	25800	25800	25800	43
455	20230905	110600	27798250	25850	25850	25850	25850	0
456	20230905	110500	27798250	25850	25850	25850	25850	0
457	20230905	110400	27798250	25850	25850	25850	25850	30
458	20230905	110300	27022750	25800	25800	25800	25800	0
459	20230905	110200	27022750	25800	25800	25800	25800	0
460	20230905	110100	27022750	25800	25800	25800	25800	0
461	20230905	110000	27022750	25800	25800	25800	25800	0
462	20230905	105900	27022750	25800	25800	25800	25800	0
463	20230905	105800	27022750	25800	25800	25800	25800	0
464	20230905	105700	27022750	25800	25800	25800	25800	0
465	20230905	105600	27022750	25800	25800	25800	25800	0
466	20230905	105500	27022750	25800	25800	25800	25800	0
467	20230905	105400	27022750	25800	25800	25800	25800	90
468	20230905	105300	24700750	25800	25800	25800	25800	115
469	20230905	105200	21733750	25800	25800	25800	25800	0
470	20230905	105100	21733750	25800	25800	25800	25800	0
471	20230905	105000	21733750	25800	25800	25800	25800	0
472	20230905	104900	21733750	25800	25800	25800	25800	0
473	20230905	104800	21733750	25800	25800	25800	25800	0
474	20230905	104700	21733750	25800	25800	25800	25800	0
475	20230905	104600	21733750	25800	25800	25800	25800	0
476	20230905	104500	21733750	25800	25800	25800	25800	0
477	20230905	104400	21733750	25800	25800	25800	25800	0
478	20230905	104300	21733750	25800	25800	25800	25800	0
479	20230905	104200	21733750	25800	25800	25800	25800	0
480	20230905	104100	21733750	25800	25800	25800	25800	0
481	20230905	104000	21733750	25800	25800	25800	25800	0
482	20230905	103900	21733750	25800	25800	25800	25800	0
483	20230905	103800	21733750	25800	25800	25800	25800	0
484	20230905	103700	21733750	25800	25800	25800	25800	0
485	20230905	103600	21733750	25800	25800	25800	25800	0
486	20230905	103500	21733750	25800	25800	25800	25800	0
487	20230905	103400	21733750	25800	25800	25800	25800	0
488	20230905	103300	21733750	25800	25800	25800	25800	0
489	20230905	103200	21733750	25800	25800	25800	25800	0
490	20230905	103100	21733750	25800	25800	25800	25800	0
491	20230905	103000	21733750	25800	25800	25800	25800	0
492	20230905	102900	21733750	25800	25800	25800	25800	0
493	20230905	102800	21733750	25800	25800	25800	25800	0
494	20230905	102700	21733750	25800	25800	25800	25800	0
495	20230905	102600	21733750	25800	25800	25800	25800	0
496	20230905	102500	21733750	25800	25800	25800	25800	0
497	20230905	102400	21733750	25800	25800	25800	25800	0
498	20230905	102300	21733750	25800	25800	25800	25800	0
499	20230905	102200	21733750	25800	25800	25800	25800	0
500	20230905	102100	21733750	25800	25800	25800	25800	0
501	20230905	102000	21733750	25800	25800	25800	25800	0
502	20230905	101900	21733750	25800	25800	25800	25800	0
503	20230905	101800	21733750	25800	25800	25800	25800	0
504	20230905	101700	21733750	25800	25800	25800	25800	0
505	20230905	101600	21733750	25800	25800	25800	25800	0
506	20230905	101500	21733750	25800	25800	25800	25800	0
507	20230905	101400	21733750	25800	25800	25800	25800	0
508	20230905	101300	21733750	25800	25800	25800	25800	0
509	20230905	101200	21733750	25800	25800	25800	25800	0
510	20230905	101100	21733750	25800	25800	25800	25800	0
511	20230905	101000	21733750	25800	25800	25800	25800	0
512	20230905	100900	21733750	25800	25800	25800	25800	0
513	20230905	100800	21733750	25800	25800	25800	25800	0
514	20230905	100700	21733750	25800	25800	25800	25800	0
515	20230905	100600	21733750	25800	25800	25800	25800	0
516	20230905	100500	21733750	25800	25800	25800	25800	0
517	20230905	100400	21733750	25800	25750	25800	25750	7
518	20230905	100300	21553450	25600	25700	25700	25600	460
519	20230905	100200	9757750	25750	25750	25750	25750	3
520	20230905	100100	9680500	25750	25750	25750	25750	0
521	20230905	100000	9680500	25750	25750	25750	25750	0
522	20230905	095900	9680500	25750	25750	25750	25750	0
523	20230905	095800	9680500	25750	25750	25750	25750	0
524	20230905	095700	9680500	25750	25750	25750	25750	0
525	20230905	095600	9680500	25750	25750	25750	25750	0
526	20230905	095500	9680500	25750	25750	25750	25750	0
527	20230905	095400	9680500	25750	25750	25750	25750	0
528	20230905	095300	9680500	25750	25750	25750	25750	0
529	20230905	095200	9680500	25750	25750	25750	25750	0
530	20230905	095100	9680500	25750	25750	25750	25750	18
531	20230905	095000	9217000	25750	25750	25750	25750	0
532	20230905	094900	9217000	25750	25750	25750	25750	0
533	20230905	094800	9217000	25750	25750	25750	25750	0
534	20230905	094700	9217000	25750	25750	25750	25750	0
535	20230905	094600	9217000	25750	25750	25750	25750	0
536	20230905	094500	9217000	25750	25750	25750	25750	0
537	20230905	094400	9217000	25750	25750	25750	25750	0
538	20230905	094300	9217000	25750	25750	25750	25750	0
539	20230905	094200	9217000	25750	25750	25750	25750	0
540	20230905	094100	9217000	25750	25750	25750	25750	0
541	20230905	094000	9217000	25750	25750	25750	25750	0
542	20230905	093900	9217000	25750	25750	25750	25750	5
543	20230905	093800	9088250	25750	25750	25750	25750	5
544	20230905	093700	8959500	25750	25750	25750	25750	0
545	20230905	093600	8959500	25750	25750	25750	25750	2
546	20230905	093500	8908000	25750	25750	25750	25750	0
547	20230905	093400	8908000	25750	25750	25750	25750	0
548	20230905	093300	8908000	25750	25750	25750	25750	0
549	20230905	093200	8908000	25750	25750	25750	25750	0
550	20230905	093100	8908000	25750	25750	25750	25750	1
551	20230905	093000	8882250	25800	25800	25800	25800	0
552	20230905	092900	8882250	25800	25800	25800	25800	0
553	20230905	092800	8882250	25800	25800	25800	25800	0
554	20230905	092700	8882250	25800	25800	25800	25800	0
555	20230905	092600	8882250	25800	25800	25800	25800	0
556	20230905	092500	8882250	25800	25800	25800	25800	0
557	20230905	092400	8882250	25800	25800	25800	25800	0
558	20230905	092300	8882250	25800	25800	25800	25800	0
559	20230905	092200	8882250	25800	25800	25800	25800	0
560	20230905	092100	8882250	25800	25800	25800	25800	0
561	20230905	092000	8882250	25800	25800	25800	25800	0
562	20230905	091900	8882250	25800	25800	25800	25800	0
563	20230905	091800	8882250	25800	25800	25800	25800	0
564	20230905	091700	8882250	25800	25800	25800	25800	0
565	20230905	091600	8882250	25800	25800	25800	25800	0
566	20230905	091500	8882250	25800	25800	25800	25800	0
567	20230905	091400	8882250	25800	25800	25800	25800	3
568	20230905	091300	8804850	25800	25800	25800	25800	0
569	20230905	091200	8804850	25800	25800	25800	25800	197
570	20230905	091100	3722250	25800	25800	25800	25800	0
571	20230905	091000	3722250	25800	25800	25800	25800	0
572	20230905	090900	3722250	25800	25800	25800	25800	0
573	20230905	090800	3722250	25800	25800	25800	25800	0
574	20230905	090700	3722250	25800	25800	25800	25800	0
575	20230905	090600	3722250	25800	25800	25800	25800	0
576	20230905	090500	3722250	25800	25800	25800	25800	0
577	20230905	090400	3722250	25800	25800	25800	25800	0
578	20230905	090300	3722250	25800	25800	25800	25800	5
579	20230905	090200	3593250	25950	25950	25950	25950	0
580	20230905	090100	3593250	25950	25950	25950	25950	1
581	20230905	090000	3567300	25850	25850	25850	25850	138