KissMeData/034590/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	190600	22337800	25650	25650	25650	25650	44
3	20230901	190500	22337800	25650	25650	25650	25650	0
4	20230901	190400	22337800	25650	25650	25650	25650	0
5	20230901	190300	22337800	25650	25650	25650	25650	0
6	20230901	190200	22337800	25650	25650	25650	25650	0
7	20230901	190100	22337800	25650	25650	25650	25650	0
8	20230901	190000	22337800	25650	25650	25650	25650	0
9	20230901	185900	22337800	25650	25650	25650	25650	0
10	20230901	185800	22337800	25650	25650	25650	25650	0
11	20230901	185700	22337800	25650	25650	25650	25650	0
12	20230901	185600	22337800	25650	25650	25650	25650	0
13	20230901	185500	22337800	25650	25650	25650	25650	0
14	20230901	185400	22337800	25650	25650	25650	25650	0
15	20230901	185300	22337800	25650	25650	25650	25650	0
16	20230901	185200	22337800	25650	25650	25650	25650	0
17	20230901	185100	22337800	25650	25650	25650	25650	0
18	20230901	185000	22337800	25650	25650	25650	25650	0
19	20230901	184900	22337800	25650	25650	25650	25650	0
20	20230901	184800	22337800	25650	25650	25650	25650	0
21	20230901	184700	22337800	25650	25650	25650	25650	0
22	20230901	184600	22337800	25650	25650	25650	25650	0
23	20230901	184500	22337800	25650	25650	25650	25650	0
24	20230901	184400	22337800	25650	25650	25650	25650	0
25	20230901	184300	22337800	25650	25650	25650	25650	0
26	20230901	184200	22337800	25650	25650	25650	25650	0
27	20230901	184100	22337800	25650	25650	25650	25650	0
28	20230901	184000	22337800	25650	25650	25650	25650	0
29	20230901	183900	22337800	25650	25650	25650	25650	0
30	20230901	183800	22337800	25650	25650	25650	25650	0
31	20230901	183700	22337800	25650	25650	25650	25650	0
32	20230901	183600	22337800	25650	25650	25650	25650	44
33	20230901	183500	22337800	25650	25650	25650	25650	0
34	20230901	183400	22337800	25650	25650	25650	25650	0
35	20230901	183300	22337800	25650	25650	25650	25650	0
36	20230901	183200	22337800	25650	25650	25650	25650	0
37	20230901	183100	22337800	25650	25650	25650	25650	0
38	20230901	183000	22337800	25650	25650	25650	25650	0
39	20230901	182900	22337800	25650	25650	25650	25650	0
40	20230901	182800	22337800	25650	25650	25650	25650	0
41	20230901	182700	22337800	25650	25650	25650	25650	0
42	20230901	182600	22337800	25650	25650	25650	25650	0
43	20230901	182500	22337800	25650	25650	25650	25650	0
44	20230901	182400	22337800	25650	25650	25650	25650	0
45	20230901	182300	22337800	25650	25650	25650	25650	0
46	20230901	182200	22337800	25650	25650	25650	25650	0
47	20230901	182100	22337800	25650	25650	25650	25650	0
48	20230901	182000	22337800	25650	25650	25650	25650	0
49	20230901	181900	22337800	25650	25650	25650	25650	0
50	20230901	181800	22337800	25650	25650	25650	25650	0
51	20230901	181700	22337800	25650	25650	25650	25650	0
52	20230901	181600	22337800	25650	25650	25650	25650	0
53	20230901	181500	22337800	25650	25650	25650	25650	0
54	20230901	181400	22337800	25650	25650	25650	25650	0
55	20230901	181300	22337800	25650	25650	25650	25650	0
56	20230901	181200	22337800	25650	25650	25650	25650	0
57	20230901	181100	22337800	25650	25650	25650	25650	0
58	20230901	181000	22337800	25650	25650	25650	25650	0
59	20230901	180900	22337800	25650	25650	25650	25650	0
60	20230901	180800	22337800	25650	25650	25650	25650	0
61	20230901	180700	22337800	25650	25650	25650	25650	0
62	20230901	180600	22337800	25650	25650	25650	25650	44
63	20230901	180500	22337800	25650	25650	25650	25650	0
64	20230901	180400	22337800	25650	25650	25650	25650	0
65	20230901	180300	22337800	25650	25650	25650	25650	0
66	20230901	180200	22337800	25650	25650	25650	25650	0
67	20230901	180100	22337800	25650	25650	25650	25650	0
68	20230901	180000	22337800	25650	25650	25650	25650	0
69	20230901	175900	22337800	25650	25650	25650	25650	0
70	20230901	175800	22337800	25650	25650	25650	25650	0
71	20230901	175700	22337800	25650	25650	25650	25650	0
72	20230901	175600	22337800	25650	25650	25650	25650	0
73	20230901	175500	22337800	25650	25650	25650	25650	0
74	20230901	175400	22337800	25650	25650	25650	25650	0
75	20230901	175300	22337800	25650	25650	25650	25650	0
76	20230901	175200	22337800	25650	25650	25650	25650	0
77	20230901	175100	22337800	25650	25650	25650	25650	0
78	20230901	175000	22337800	25650	25650	25650	25650	0
79	20230901	174900	22337800	25650	25650	25650	25650	0
80	20230901	174800	22337800	25650	25650	25650	25650	0
81	20230901	174700	22337800	25650	25650	25650	25650	0
82	20230901	174600	22337800	25650	25650	25650	25650	0
83	20230901	174500	22337800	25650	25650	25650	25650	0
84	20230901	174400	22337800	25650	25650	25650	25650	0
85	20230901	174300	22337800	25650	25650	25650	25650	0
86	20230901	174200	22337800	25650	25650	25650	25650	0
87	20230901	174100	22337800	25650	25650	25650	25650	0
88	20230901	174000	22337800	25650	25650	25650	25650	0
89	20230901	173900	22337800	25650	25650	25650	25650	0
90	20230901	173800	22337800	25650	25650	25650	25650	0
91	20230901	173700	22337800	25650	25650	25650	25650	0
92	20230901	173600	22337800	25650	25650	25650	25650	44
93	20230901	173500	22337800	25650	25650	25650	25650	0
94	20230901	173400	22337800	25650	25650	25650	25650	0
95	20230901	173300	22337800	25650	25650	25650	25650	0
96	20230901	173200	22337800	25650	25650	25650	25650	0
97	20230901	173100	22337800	25650	25650	25650	25650	0
98	20230901	173000	22337800	25650	25650	25650	25650	0
99	20230901	172900	22337800	25650	25650	25650	25650	0
100	20230901	172800	22337800	25650	25650	25650	25650	0
101	20230901	172700	22337800	25650	25650	25650	25650	0
102	20230901	172600	22337800	25650	25650	25650	25650	0
103	20230901	172500	22337800	25650	25650	25650	25650	0
104	20230901	172400	22337800	25650	25650	25650	25650	0
105	20230901	172300	22337800	25650	25650	25650	25650	0
106	20230901	172200	22337800	25650	25650	25650	25650	0
107	20230901	172100	22337800	25650	25650	25650	25650	0
108	20230901	172000	22337800	25650	25650	25650	25650	0
109	20230901	171900	22337800	25650	25650	25650	25650	0
110	20230901	171800	22337800	25650	25650	25650	25650	0
111	20230901	171700	22337800	25650	25650	25650	25650	0
112	20230901	171600	22337800	25650	25650	25650	25650	0
113	20230901	171500	22337800	25650	25650	25650	25650	0
114	20230901	171400	22337800	25650	25650	25650	25650	0
115	20230901	171300	22337800	25650	25650	25650	25650	0
116	20230901	171200	22337800	25650	25650	25650	25650	0
117	20230901	171100	22337800	25650	25650	25650	25650	0
118	20230901	171000	22337800	25650	25650	25650	25650	0
119	20230901	170900	22337800	25650	25650	25650	25650	0
120	20230901	170800	22337800	25650	25650	25650	25650	0
121	20230901	170700	22337800	25650	25650	25650	25650	0
122	20230901	170600	22337800	25650	25650	25650	25650	44
123	20230901	170500	22337800	25650	25650	25650	25650	0
124	20230901	170400	22337800	25650	25650	25650	25650	0
125	20230901	170300	22337800	25650	25650	25650	25650	0
126	20230901	170200	22337800	25650	25650	25650	25650	0
127	20230901	170100	22337800	25650	25650	25650	25650	0
128	20230901	170000	22337800	25650	25650	25650	25650	0
129	20230901	165900	22337800	25650	25650	25650	25650	0
130	20230901	165800	22337800	25650	25650	25650	25650	0
131	20230901	165700	22337800	25650	25650	25650	25650	0
132	20230901	165600	22337800	25650	25650	25650	25650	0
133	20230901	165500	22337800	25650	25650	25650	25650	0
134	20230901	165400	22337800	25650	25650	25650	25650	0
135	20230901	165300	22337800	25650	25650	25650	25650	0
136	20230901	165200	22337800	25650	25650	25650	25650	0
137	20230901	165100	22337800	25650	25650	25650	25650	0
138	20230901	165000	22337800	25650	25650	25650	25650	0
139	20230901	164900	22337800	25650	25650	25650	25650	0
140	20230901	164800	22337800	25650	25650	25650	25650	0
141	20230901	164700	22337800	25650	25650	25650	25650	0
142	20230901	164600	22337800	25650	25650	25650	25650	0
143	20230901	164500	22337800	25650	25650	25650	25650	0
144	20230901	164400	22337800	25650	25650	25650	25650	0
145	20230901	164300	22337800	25650	25650	25650	25650	0
146	20230901	164200	22337800	25650	25650	25650	25650	0
147	20230901	164100	22337800	25650	25650	25650	25650	0
148	20230901	164000	22337800	25650	25650	25650	25650	0
149	20230901	163900	22337800	25650	25650	25650	25650	0
150	20230901	163800	22337800	25650	25650	25650	25650	0
151	20230901	163700	22337800	25650	25650	25650	25650	0
152	20230901	163600	22337800	25650	25650	25650	25650	44
153	20230901	163500	22337800	25650	25650	25650	25650	0
154	20230901	163400	22337800	25650	25650	25650	25650	0
155	20230901	163300	22337800	25650	25650	25650	25650	0
156	20230901	163200	22337800	25650	25650	25650	25650	0
157	20230901	163100	22337800	25650	25650	25650	25650	0
158	20230901	163000	22337800	25650	25650	25650	25650	0
159	20230901	162900	22337800	25650	25650	25650	25650	0
160	20230901	162800	22337800	25650	25650	25650	25650	0
161	20230901	162700	22337800	25650	25650	25650	25650	0
162	20230901	162600	22337800	25650	25650	25650	25650	0
163	20230901	162500	22337800	25650	25650	25650	25650	0
164	20230901	162400	22337800	25650	25650	25650	25650	0
165	20230901	162300	22337800	25650	25650	25650	25650	0
166	20230901	162200	22337800	25650	25650	25650	25650	0
167	20230901	162100	22337800	25650	25650	25650	25650	0
168	20230901	162000	22337800	25650	25650	25650	25650	0
169	20230901	161900	22337800	25650	25650	25650	25650	0
170	20230901	161800	22337800	25650	25650	25650	25650	0
171	20230901	161700	22337800	25650	25650	25650	25650	0
172	20230901	161600	22337800	25650	25650	25650	25650	0
173	20230901	161500	22337800	25650	25650	25650	25650	0
174	20230901	161400	22337800	25650	25650	25650	25650	0
175	20230901	161300	22337800	25650	25650	25650	25650	0
176	20230901	161200	22337800	25650	25650	25650	25650	0
177	20230901	161100	22337800	25650	25650	25650	25650	0
178	20230901	161000	22337800	25650	25650	25650	25650	0
179	20230901	160900	22337800	25650	25650	25650	25650	0
180	20230901	160800	22337800	25650	25650	25650	25650	0
181	20230901	160700	22337800	25650	25650	25650	25650	0
182	20230901	160600	22337800	25650	25650	25650	25650	44
183	20230901	160500	22337800	25650	25650	25650	25650	0
184	20230901	160400	22337800	25650	25650	25650	25650	0
185	20230901	160300	22337800	25650	25650	25650	25650	0
186	20230901	160200	22337800	25650	25650	25650	25650	0
187	20230901	160100	22337800	25650	25650	25650	25650	0
188	20230901	160000	22337800	25650	25650	25650	25650	0
189	20230901	155900	22337800	25650	25650	25650	25650	0
190	20230901	155800	22337800	25650	25650	25650	25650	0
191	20230901	155700	22337800	25650	25650	25650	25650	0
192	20230901	155600	22337800	25650	25650	25650	25650	0
193	20230901	155500	22337800	25650	25650	25650	25650	0
194	20230901	155400	22337800	25650	25650	25650	25650	0
195	20230901	155300	22337800	25650	25650	25650	25650	0
196	20230901	155200	22337800	25650	25650	25650	25650	0
197	20230901	155100	22337800	25650	25650	25650	25650	0
198	20230901	155000	22337800	25650	25650	25650	25650	0
199	20230901	154900	22337800	25650	25650	25650	25650	0
200	20230901	154800	22337800	25650	25650	25650	25650	0
201	20230901	154700	22337800	25650	25650	25650	25650	0
202	20230901	154600	22337800	25650	25650	25650	25650	0
203	20230901	154500	22337800	25650	25650	25650	25650	0
204	20230901	154400	22337800	25650	25650	25650	25650	0
205	20230901	154300	22337800	25650	25650	25650	25650	0
206	20230901	154200	22337800	25650	25650	25650	25650	0
207	20230901	154100	22337800	25650	25650	25650	25650	0
208	20230901	154000	22337800	25650	25650	25650	25650	0
209	20230901	153900	22337800	25650	25650	25650	25650	0
210	20230901	153800	22337800	25650	25650	25650	25650	0
211	20230901	153700	22337800	25650	25650	25650	25650	0
212	20230901	153600	22337800	25650	25650	25650	25650	44
213	20230901	153500	22337800	25650	25650	25650	25650	0
214	20230901	153400	22337800	25650	25650	25650	25650	0
215	20230901	153300	22337800	25650	25650	25650	25650	0
216	20230901	153200	22337800	25650	25650	25650	25650	0
217	20230901	153100	22337800	25650	25650	25650	25650	0
218	20230901	153000	22337800	25650	25650	25650	25650	44
219	20230901	152900	21209200	25650	25650	25650	25650	0
220	20230901	152800	21209200	25650	25650	25650	25650	0
221	20230901	152700	21209200	25650	25650	25650	25650	0
222	20230901	152600	21209200	25650	25650	25650	25650	0
223	20230901	152500	21209200	25650	25650	25650	25650	0
224	20230901	152400	21209200	25650	25650	25650	25650	0
225	20230901	152300	21209200	25650	25650	25650	25650	0
226	20230901	152200	21209200	25650	25650	25650	25650	0
227	20230901	152100	21209200	25650	25650	25650	25650	0
228	20230901	152000	21209200	25650	25650	25650	25650	0
229	20230901	151900	21209200	25650	25650	25650	25650	0
230	20230901	151800	21209200	25650	25650	25650	25650	45
231	20230901	151700	20054950	25650	25650	25650	25650	0
232	20230901	151600	20054950	25650	25650	25650	25650	0
233	20230901	151500	20054950	25650	25650	25650	25650	0
234	20230901	151400	20054950	25650	25650	25650	25650	0
235	20230901	151300	20054950	25650	25650	25650	25650	0
236	20230901	151200	20054950	25650	25650	25650	25650	0
237	20230901	151100	20054950	25650	25650	25650	25650	0
238	20230901	151000	20054950	25650	25650	25650	25650	1
239	20230901	150900	20029300	25700	25700	25700	25700	0
240	20230901	150800	20029300	25700	25700	25700	25700	0
241	20230901	150700	20029300	25700	25700	25700	25700	0
242	20230901	150600	20029300	25700	25700	25700	25700	0
243	20230901	150500	20029300	25700	25700	25700	25700	0
244	20230901	150400	20029300	25700	25700	25700	25700	0
245	20230901	150300	20029300	25700	25700	25700	25700	10
246	20230901	150200	19772300	25700	25700	25700	25700	0
247	20230901	150100	19772300	25700	25700	25700	25700	0
248	20230901	150000	19772300	25700	25700	25700	25700	0
249	20230901	145900	19772300	25700	25700	25700	25700	0
250	20230901	145800	19772300	25700	25700	25700	25700	0
251	20230901	145700	19772300	25700	25700	25700	25700	0
252	20230901	145600	19772300	25700	25700	25700	25700	0
253	20230901	145500	19772300	25700	25700	25700	25700	0
254	20230901	145400	19772300	25700	25700	25700	25700	0
255	20230901	145300	19772300	25700	25700	25700	25700	0
256	20230901	145200	19772300	25700	25700	25700	25700	0
257	20230901	145100	19772300	25700	25700	25700	25700	0
258	20230901	145000	19772300	25700	25700	25700	25700	0
259	20230901	144900	19772300	25700	25700	25700	25700	0
260	20230901	144800	19772300	25700	25700	25700	25700	0
261	20230901	144700	19772300	25700	25700	25700	25700	0
262	20230901	144600	19772300	25700	25700	25700	25700	0
263	20230901	144500	19772300	25700	25700	25700	25700	0
264	20230901	144400	19772300	25700	25700	25700	25700	0
265	20230901	144300	19772300	25700	25700	25700	25700	0
266	20230901	144200	19772300	25700	25700	25700	25700	0
267	20230901	144100	19772300	25700	25700	25700	25700	0
268	20230901	144000	19772300	25700	25700	25700	25700	0
269	20230901	143900	19772300	25700	25700	25700	25700	0
270	20230901	143800	19772300	25700	25700	25700	25700	0
271	20230901	143700	19772300	25700	25700	25700	25700	0
272	20230901	143600	19772300	25700	25700	25700	25700	0
273	20230901	143500	19772300	25700	25700	25700	25700	0
274	20230901	143400	19772300	25700	25700	25700	25700	0
275	20230901	143300	19772300	25700	25700	25700	25700	0
276	20230901	143200	19772300	25700	25700	25700	25700	0
277	20230901	143100	19772300	25700	25700	25700	25700	0
278	20230901	143000	19772300	25700	25700	25700	25700	0
279	20230901	142900	19772300	25700	25700	25700	25700	0
280	20230901	142800	19772300	25700	25700	25700	25700	1
281	20230901	142700	19746600	25650	25650	25650	25650	0
282	20230901	142600	19746600	25650	25650	25650	25650	0
283	20230901	142500	19746600	25650	25650	25650	25650	10
284	20230901	142400	19490100	25650	25650	25650	25650	0
285	20230901	142300	19490100	25650	25650	25650	25650	0
286	20230901	142200	19490100	25650	25650	25650	25650	0
287	20230901	142100	19490100	25650	25650	25650	25650	0
288	20230901	142000	19490100	25650	25650	25650	25650	0
289	20230901	141900	19490100	25650	25650	25650	25650	0
290	20230901	141800	19490100	25650	25650	25650	25650	0
291	20230901	141700	19490100	25650	25650	25650	25650	0
292	20230901	141600	19490100	25650	25650	25650	25650	0
293	20230901	141500	19490100	25650	25650	25650	25650	0
294	20230901	141400	19490100	25650	25650	25650	25650	0
295	20230901	141300	19490100	25650	25650	25650	25650	0
296	20230901	141200	19490100	25650	25650	25650	25650	0
297	20230901	141100	19490100	25650	25650	25650	25650	0
298	20230901	141000	19490100	25650	25650	25650	25650	0
299	20230901	140900	19490100	25650	25650	25650	25650	0
300	20230901	140800	19490100	25650	25650	25650	25650	0
301	20230901	140700	19490100	25650	25650	25650	25650	0
302	20230901	140600	19490100	25650	25650	25650	25650	0
303	20230901	140500	19490100	25650	25650	25650	25650	0
304	20230901	140400	19490100	25650	25650	25650	25650	0
305	20230901	140300	19490100	25650	25650	25650	25650	0
306	20230901	140200	19490100	25650	25650	25650	25650	0
307	20230901	140100	19490100	25650	25650	25650	25650	0
308	20230901	140000	19490100	25650	25650	25650	25650	2
309	20230901	135900	19438800	25650	25650	25650	25650	0
310	20230901	135800	19438800	25650	25650	25650	25650	30
311	20230901	135700	18669300	25650	25650	25650	25650	0
312	20230901	135600	18669300	25650	25650	25650	25650	0
313	20230901	135500	18669300	25650	25650	25650	25650	0
314	20230901	135400	18669300	25650	25650	25650	25650	0
315	20230901	135300	18669300	25650	25650	25650	25650	0
316	20230901	135200	18669300	25650	25650	25650	25650	2
317	20230901	135100	18618000	25650	25650	25650	25650	0
318	20230901	135000	18618000	25650	25650	25650	25650	0
319	20230901	134900	18618000	25650	25650	25650	25650	0
320	20230901	134800	18618000	25650	25650	25650	25650	0
321	20230901	134700	18618000	25650	25650	25650	25650	0
322	20230901	134600	18618000	25650	25650	25650	25650	0
323	20230901	134500	18618000	25650	25650	25650	25650	243
324	20230901	134400	12385050	25600	25600	25600	25600	0
325	20230901	134300	12385050	25600	25600	25600	25600	0
326	20230901	134200	12385050	25600	25600	25600	25600	0
327	20230901	134100	12385050	25600	25600	25600	25600	0
328	20230901	134000	12385050	25600	25600	25600	25600	0
329	20230901	133900	12385050	25600	25600	25600	25600	0
330	20230901	133800	12385050	25600	25600	25600	25600	0
331	20230901	133700	12385050	25600	25600	25600	25600	0
332	20230901	133600	12385050	25600	25600	25600	25600	0
333	20230901	133500	12385050	25600	25600	25600	25600	0
334	20230901	133400	12385050	25600	25600	25600	25600	3
335	20230901	133300	12308250	25550	25550	25550	25550	0
336	20230901	133200	12308250	25550	25550	25550	25550	0
337	20230901	133100	12308250	25550	25550	25550	25550	0
338	20230901	133000	12308250	25550	25550	25550	25550	0
339	20230901	132900	12308250	25550	25550	25550	25550	0
340	20230901	132800	12308250	25550	25550	25550	25550	0
341	20230901	132700	12308250	25550	25550	25550	25550	0
342	20230901	132600	12308250	25550	25550	25550	25550	0
343	20230901	132500	12308250	25550	25550	25550	25550	0
344	20230901	132400	12308250	25550	25550	25550	25550	0
345	20230901	132300	12308250	25550	25550	25550	25550	0
346	20230901	132200	12308250	25550	25550	25550	25550	0
347	20230901	132100	12308250	25550	25550	25550	25550	0
348	20230901	132000	12308250	25550	25550	25550	25550	0
349	20230901	131900	12308250	25550	25550	25550	25550	0
350	20230901	131800	12308250	25550	25550	25550	25550	0
351	20230901	131700	12308250	25550	25550	25550	25550	0
352	20230901	131600	12308250	25550	25550	25550	25550	0
353	20230901	131500	12308250	25550	25550	25550	25550	0
354	20230901	131400	12308250	25550	25550	25550	25550	0
355	20230901	131300	12308250	25550	25550	25550	25550	0
356	20230901	131200	12308250	25550	25550	25550	25550	0
357	20230901	131100	12308250	25550	25550	25550	25550	1
358	20230901	131000	12282700	25550	25550	25550	25550	0
359	20230901	130900	12282700	25550	25550	25550	25550	0
360	20230901	130800	12282700	25550	25550	25550	25550	0
361	20230901	130700	12282700	25550	25550	25550	25550	0
362	20230901	130600	12282700	25550	25550	25550	25550	0
363	20230901	130500	12282700	25550	25550	25550	25550	0
364	20230901	130400	12282700	25550	25550	25550	25550	0
365	20230901	130300	12282700	25550	25550	25550	25550	0
366	20230901	130200	12282700	25550	25550	25550	25550	0
367	20230901	130100	12282700	25550	25550	25550	25550	0
368	20230901	130000	12282700	25550	25550	25550	25550	0
369	20230901	125900	12282700	25550	25550	25550	25550	0
370	20230901	125800	12282700	25550	25550	25550	25550	0
371	20230901	125700	12282700	25550	25550	25550	25550	0
372	20230901	125600	12282700	25550	25550	25550	25550	0
373	20230901	125500	12282700	25550	25550	25550	25550	0
374	20230901	125400	12282700	25550	25550	25550	25550	0
375	20230901	125300	12282700	25550	25550	25550	25550	0
376	20230901	125200	12282700	25550	25550	25550	25550	0
377	20230901	125100	12282700	25550	25550	25550	25550	0
378	20230901	125000	12282700	25550	25550	25550	25550	0
379	20230901	124900	12282700	25550	25550	25550	25550	0
380	20230901	124800	12282700	25550	25550	25550	25550	0
381	20230901	124700	12282700	25550	25550	25550	25550	0
382	20230901	124600	12282700	25550	25550	25550	25550	0
383	20230901	124500	12282700	25550	25550	25550	25550	0
384	20230901	124400	12282700	25550	25550	25550	25550	0
385	20230901	124300	12282700	25550	25550	25550	25550	0
386	20230901	124200	12282700	25550	25550	25550	25550	0
387	20230901	124100	12282700	25550	25550	25550	25550	0
388	20230901	124000	12282700	25550	25550	25550	25550	0
389	20230901	123900	12282700	25550	25550	25550	25550	0
390	20230901	123800	12282700	25550	25550	25550	25550	0
391	20230901	123700	12282700	25550	25550	25550	25550	10
392	20230901	123600	12027200	25550	25550	25550	25550	0
393	20230901	123500	12027200	25550	25550	25550	25550	0
394	20230901	123400	12027200	25550	25550	25550	25550	0
395	20230901	123300	12027200	25550	25550	25550	25550	0
396	20230901	123200	12027200	25550	25550	25550	25550	0
397	20230901	123100	12027200	25550	25550	25550	25550	0
398	20230901	123000	12027200	25550	25550	25550	25550	0
399	20230901	122900	12027200	25550	25550	25550	25550	0
400	20230901	122800	12027200	25550	25550	25550	25550	0
401	20230901	122700	12027200	25550	25550	25550	25550	0
402	20230901	122600	12027200	25550	25550	25550	25550	0
403	20230901	122500	12027200	25550	25550	25550	25550	0
404	20230901	122400	12027200	25550	25550	25550	25550	0
405	20230901	122300	12027200	25550	25550	25550	25550	0
406	20230901	122200	12027200	25550	25550	25550	25550	0
407	20230901	122100	12027200	25550	25550	25550	25550	0
408	20230901	122000	12027200	25550	25550	25550	25550	0
409	20230901	121900	12027200	25550	25550	25550	25550	0
410	20230901	121800	12027200	25550	25550	25550	25550	0
411	20230901	121700	12027200	25550	25550	25550	25550	0
412	20230901	121600	12027200	25550	25550	25550	25550	0
413	20230901	121500	12027200	25550	25550	25550	25550	0
414	20230901	121400	12027200	25550	25550	25550	25550	0
415	20230901	121300	12027200	25550	25550	25550	25550	0
416	20230901	121200	12027200	25550	25550	25550	25550	10
417	20230901	121100	11771700	25600	25600	25600	25600	0
418	20230901	121000	11771700	25600	25600	25600	25600	0
419	20230901	120900	11771700	25600	25600	25600	25600	0
420	20230901	120800	11771700	25600	25600	25600	25600	1
421	20230901	120700	11746100	25600	25600	25600	25600	0
422	20230901	120600	11746100	25600	25600	25600	25600	0
423	20230901	120500	11746100	25600	25600	25600	25600	0
424	20230901	120400	11746100	25600	25600	25600	25600	0
425	20230901	120300	11746100	25600	25600	25600	25600	0
426	20230901	120200	11746100	25600	25600	25600	25600	0
427	20230901	120100	11746100	25600	25600	25600	25600	0
428	20230901	120000	11746100	25600	25600	25600	25600	0
429	20230901	115900	11746100	25600	25600	25600	25600	0
430	20230901	115800	11746100	25600	25600	25600	25600	0
431	20230901	115700	11746100	25600	25600	25600	25600	0
432	20230901	115600	11746100	25600	25600	25600	25600	0
433	20230901	115500	11746100	25600	25600	25600	25600	0
434	20230901	115400	11746100	25600	25600	25600	25600	0
435	20230901	115300	11746100	25600	25600	25600	25600	0
436	20230901	115200	11746100	25600	25600	25600	25600	0
437	20230901	115100	11746100	25600	25600	25600	25600	0
438	20230901	115000	11746100	25600	25600	25600	25600	0
439	20230901	114900	11746100	25600	25600	25600	25600	0
440	20230901	114800	11746100	25600	25600	25600	25600	0
441	20230901	114700	11746100	25600	25600	25600	25600	0
442	20230901	114600	11746100	25600	25600	25600	25600	0
443	20230901	114500	11746100	25600	25600	25600	25600	0
444	20230901	114400	11746100	25600	25600	25600	25600	0
445	20230901	114300	11746100	25600	25600	25600	25600	0
446	20230901	114200	11746100	25600	25600	25600	25600	1
447	20230901	114100	11720500	25600	25600	25600	25600	0
448	20230901	114000	11720500	25600	25600	25600	25600	0
449	20230901	113900	11720500	25600	25600	25600	25600	0
450	20230901	113800	11720500	25600	25600	25600	25600	1
451	20230901	113700	11694900	25550	25550	25550	25550	0
452	20230901	113600	11694900	25550	25550	25550	25550	0
453	20230901	113500	11694900	25550	25550	25550	25550	0
454	20230901	113400	11694900	25550	25550	25550	25550	1
455	20230901	113300	11669350	25650	25650	25650	25650	0
456	20230901	113200	11669350	25650	25650	25650	25650	0
457	20230901	113100	11669350	25650	25650	25650	25650	0
458	20230901	113000	11669350	25650	25650	25650	25650	1
459	20230901	112900	11643700	25600	25600	25600	25600	0
460	20230901	112800	11643700	25600	25600	25600	25600	0
461	20230901	112700	11643700	25600	25600	25600	25600	2
462	20230901	112600	11592500	25600	25600	25600	25600	0
463	20230901	112500	11592500	25600	25600	25600	25600	0
464	20230901	112400	11592500	25600	25600	25600	25600	0
465	20230901	112300	11592500	25600	25600	25600	25600	0
466	20230901	112200	11592500	25600	25600	25600	25600	0
467	20230901	112100	11592500	25600	25600	25600	25600	0
468	20230901	112000	11592500	25600	25600	25600	25600	0
469	20230901	111900	11592500	25600	25600	25600	25600	0
470	20230901	111800	11592500	25600	25600	25600	25600	0
471	20230901	111700	11592500	25600	25600	25600	25600	0
472	20230901	111600	11592500	25600	25600	25600	25600	0
473	20230901	111500	11592500	25600	25600	25600	25600	1
474	20230901	111400	11566900	25650	25650	25650	25650	0
475	20230901	111300	11566900	25650	25650	25650	25650	0
476	20230901	111200	11566900	25650	25650	25650	25650	0
477	20230901	111100	11566900	25650	25650	25650	25650	0
478	20230901	111000	11566900	25650	25650	25650	25650	0
479	20230901	110900	11566900	25650	25650	25650	25650	0
480	20230901	110800	11566900	25650	25650	25650	25650	0
481	20230901	110700	11566900	25650	25650	25650	25650	0
482	20230901	110600	11566900	25650	25650	25650	25650	0
483	20230901	110500	11566900	25650	25650	25650	25650	0
484	20230901	110400	11566900	25650	25650	25650	25650	0
485	20230901	110300	11566900	25650	25650	25650	25650	0
486	20230901	110200	11566900	25650	25650	25650	25650	0
487	20230901	110100	11566900	25650	25650	25650	25650	1
488	20230901	110000	11541250	25650	25650	25650	25650	0
489	20230901	105900	11541250	25650	25650	25650	25650	0
490	20230901	105800	11541250	25650	25650	25650	25650	0
491	20230901	105700	11541250	25650	25650	25650	25650	0
492	20230901	105600	11541250	25650	25650	25650	25650	0
493	20230901	105500	11541250	25650	25650	25650	25650	0
494	20230901	105400	11541250	25650	25650	25650	25650	0
495	20230901	105300	11541250	25650	25650	25650	25650	0
496	20230901	105200	11541250	25650	25650	25650	25650	0
497	20230901	105100	11541250	25650	25650	25650	25650	0
498	20230901	105000	11541250	25650	25650	25650	25650	0
499	20230901	104900	11541250	25650	25650	25650	25650	0
500	20230901	104800	11541250	25650	25650	25650	25650	0
501	20230901	104700	11541250	25650	25650	25650	25650	0
502	20230901	104600	11541250	25650	25650	25650	25650	1
503	20230901	104500	11515600	25650	25650	25650	25650	0
504	20230901	104400	11515600	25650	25650	25650	25650	0
505	20230901	104300	11515600	25650	25650	25650	25650	0
506	20230901	104200	11515600	25650	25650	25650	25650	0
507	20230901	104100	11515600	25650	25650	25650	25650	0
508	20230901	104000	11515600	25650	25650	25650	25650	0
509	20230901	103900	11515600	25650	25650	25650	25650	0
510	20230901	103800	11515600	25650	25650	25650	25650	0
511	20230901	103700	11515600	25650	25650	25650	25650	0
512	20230901	103600	11515600	25650	25650	25650	25650	0
513	20230901	103500	11515600	25650	25650	25650	25650	0
514	20230901	103400	11515600	25650	25600	25650	25600	100
515	20230901	103300	8950650	25600	25600	25600	25600	3
516	20230901	103200	8873850	25650	25650	25650	25650	0
517	20230901	103100	8873850	25650	25650	25650	25650	0
518	20230901	103000	8873850	25650	25650	25650	25650	0
519	20230901	102900	8873850	25650	25650	25650	25650	0
520	20230901	102800	8873850	25650	25650	25650	25650	0
521	20230901	102700	8873850	25650	25650	25650	25650	0
522	20230901	102600	8873850	25650	25650	25650	25650	0
523	20230901	102500	8873850	25650	25650	25650	25650	0
524	20230901	102400	8873850	25650	25650	25650	25650	0
525	20230901	102300	8873850	25650	25650	25650	25650	0
526	20230901	102200	8873850	25650	25650	25650	25650	0
527	20230901	102100	8873850	25650	25650	25650	25650	0
528	20230901	102000	8873850	25650	25650	25650	25650	0
529	20230901	101900	8873850	25650	25650	25650	25650	0
530	20230901	101800	8873850	25650	25650	25650	25650	0
531	20230901	101700	8873850	25650	25650	25650	25650	0
532	20230901	101600	8873850	25650	25650	25650	25650	0
533	20230901	101500	8873850	25650	25650	25650	25650	1
534	20230901	101400	8848200	25650	25650	25650	25650	0
535	20230901	101300	8848200	25650	25650	25650	25650	0
536	20230901	101200	8848200	25650	25650	25650	25650	0
537	20230901	101100	8848200	25650	25650	25650	25650	0
538	20230901	101000	8848200	25650	25650	25650	25650	0
539	20230901	100900	8848200	25650	25650	25650	25650	0
540	20230901	100800	8848200	25650	25650	25650	25650	0
541	20230901	100700	8848200	25650	25650	25650	25650	0
542	20230901	100600	8848200	25650	25650	25650	25650	0
543	20230901	100500	8848200	25650	25650	25650	25650	0
544	20230901	100400	8848200	25650	25650	25650	25650	0
545	20230901	100300	8848200	25650	25650	25650	25650	0
546	20230901	100200	8848200	25650	25650	25650	25650	0
547	20230901	100100	8848200	25650	25650	25650	25650	0
548	20230901	100000	8848200	25650	25650	25650	25650	1
549	20230901	095900	8822550	25650	25650	25650	25650	0
550	20230901	095800	8822550	25650	25650	25650	25650	0
551	20230901	095700	8822550	25650	25650	25650	25650	0
552	20230901	095600	8822550	25650	25650	25650	25650	65
553	20230901	095500	7155300	25700	25700	25700	25700	0
554	20230901	095400	7155300	25700	25700	25700	25700	0
555	20230901	095300	7155300	25700	25700	25700	25700	1
556	20230901	095200	7129600	25700	25700	25700	25700	0
557	20230901	095100	7129600	25700	25700	25700	25700	0
558	20230901	095000	7129600	25700	25700	25700	25700	0
559	20230901	094900	7129600	25700	25700	25700	25700	0
560	20230901	094800	7129600	25700	25700	25700	25700	0
561	20230901	094700	7129600	25700	25700	25700	25700	0
562	20230901	094600	7129600	25700	25700	25700	25700	0
563	20230901	094500	7129600	25700	25700	25700	25700	0
564	20230901	094400	7129600	25700	25700	25700	25700	0
565	20230901	094300	7129600	25700	25700	25700	25700	0
566	20230901	094200	7129600	25700	25700	25700	25700	0
567	20230901	094100	7129600	25700	25700	25700	25700	0
568	20230901	094000	7129600	25700	25700	25700	25700	0
569	20230901	093900	7129600	25700	25650	25700	25650	2
570	20230901	093800	7078250	25550	25550	25550	25550	166
571	20230901	093700	2836950	25500	25500	25500	25500	13
572	20230901	093600	2505450	25550	25550	25550	25550	0
573	20230901	093500	2505450	25550	25550	25550	25550	0
574	20230901	093400	2505450	25550	25550	25550	25550	82
575	20230901	093300	410350	25600	25600	25600	25600	0
576	20230901	093200	410350	25600	25600	25600	25600	0
577	20230901	093100	410350	25600	25600	25600	25600	0
578	20230901	093000	410350	25600	25600	25600	25600	0
579	20230901	092900	410350	25600	25600	25600	25600	0
580	20230901	092800	410350	25600	25600	25600	25600	0
581	20230901	092700	410350	25600	25600	25600	25600	2
582	20230901	092600	359150	25650	25650	25650	25650	0
583	20230901	092500	359150	25650	25650	25650	25650	0
584	20230901	092400	359150	25650	25650	25650	25650	0
585	20230901	092300	359150	25650	25650	25650	25650	3
586	20230901	092200	282200	25650	25650	25650	25650	0
587	20230901	092100	282200	25650	25650	25650	25650	0
588	20230901	092000	282200	25650	25650	25650	25650	5
589	20230901	091900	153950	25650	25650	25650	25650	0
590	20230901	091800	153950	25650	25650	25650	25650	5
591	20230901	091700	25700	25700	25700	25700	25700	0
592	20230901	091600	25700	25700	25700	25700	25700	0
593	20230901	091500	25700	25700	25700	25700	25700	0
594	20230901	091400	25700	25700	25700	25700	25700	0
595	20230901	091300	25700	25700	25700	25700	25700	0
596	20230901	091200	25700	25700	25700	25700	25700	0
597	20230901	091100	25700	25700	25700	25700	25700	0
598	20230901	091000	25700	25700	25700	25700	25700	0
599	20230901	090900	25700	25700	25700	25700	25700	0
600	20230901	090800	25700	25700	25700	25700	25700	0
601	20230901	090700	25700	25700	25700	25700	25700	0
602	20230901	090600	25700	25700	25700	25700	25700	0
603	20230901	090500	25700	25700	25700	25700	25700	0
604	20230901	090400	25700	25700	25700	25700	25700	1
605	20230901	090300	0	25650	25650	25650	25650	0
606	20230901	090200	0	25650	25650	25650	25650	0
607	20230901	090100	0	25650	25650	25650	25650	0
608	20230901	090000	0	25650	25650	25650	25650	0