KissMeData/034590/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	190700	9785850	25750	25750	25750	25750	8
3	20230912	190600	9785850	25750	25750	25750	25750	0
4	20230912	190500	9785850	25750	25750	25750	25750	0
5	20230912	190400	9785850	25750	25750	25750	25750	0
6	20230912	190300	9785850	25750	25750	25750	25750	0
7	20230912	190200	9785850	25750	25750	25750	25750	0
8	20230912	190100	9785850	25750	25750	25750	25750	0
9	20230912	190000	9785850	25750	25750	25750	25750	0
10	20230912	185900	9785850	25750	25750	25750	25750	0
11	20230912	185800	9785850	25750	25750	25750	25750	0
12	20230912	185700	9785850	25750	25750	25750	25750	0
13	20230912	185600	9785850	25750	25750	25750	25750	0
14	20230912	185500	9785850	25750	25750	25750	25750	0
15	20230912	185400	9785850	25750	25750	25750	25750	0
16	20230912	185300	9785850	25750	25750	25750	25750	0
17	20230912	185200	9785850	25750	25750	25750	25750	0
18	20230912	185100	9785850	25750	25750	25750	25750	0
19	20230912	185000	9785850	25750	25750	25750	25750	0
20	20230912	184900	9785850	25750	25750	25750	25750	0
21	20230912	184800	9785850	25750	25750	25750	25750	0
22	20230912	184700	9785850	25750	25750	25750	25750	0
23	20230912	184600	9785850	25750	25750	25750	25750	0
24	20230912	184500	9785850	25750	25750	25750	25750	0
25	20230912	184400	9785850	25750	25750	25750	25750	0
26	20230912	184300	9785850	25750	25750	25750	25750	0
27	20230912	184200	9785850	25750	25750	25750	25750	0
28	20230912	184100	9785850	25750	25750	25750	25750	0
29	20230912	184000	9785850	25750	25750	25750	25750	0
30	20230912	183900	9785850	25750	25750	25750	25750	0
31	20230912	183800	9785850	25750	25750	25750	25750	0
32	20230912	183700	9785850	25750	25750	25750	25750	8
33	20230912	183600	9785850	25750	25750	25750	25750	0
34	20230912	183500	9785850	25750	25750	25750	25750	0
35	20230912	183400	9785850	25750	25750	25750	25750	0
36	20230912	183300	9785850	25750	25750	25750	25750	0
37	20230912	183200	9785850	25750	25750	25750	25750	0
38	20230912	183100	9785850	25750	25750	25750	25750	0
39	20230912	183000	9785850	25750	25750	25750	25750	0
40	20230912	182900	9785850	25750	25750	25750	25750	0
41	20230912	182800	9785850	25750	25750	25750	25750	0
42	20230912	182700	9785850	25750	25750	25750	25750	0
43	20230912	182600	9785850	25750	25750	25750	25750	0
44	20230912	182500	9785850	25750	25750	25750	25750	0
45	20230912	182400	9785850	25750	25750	25750	25750	0
46	20230912	182300	9785850	25750	25750	25750	25750	0
47	20230912	182200	9785850	25750	25750	25750	25750	0
48	20230912	182100	9785850	25750	25750	25750	25750	0
49	20230912	182000	9785850	25750	25750	25750	25750	0
50	20230912	181900	9785850	25750	25750	25750	25750	0
51	20230912	181800	9785850	25750	25750	25750	25750	0
52	20230912	181700	9785850	25750	25750	25750	25750	0
53	20230912	181600	9785850	25750	25750	25750	25750	0
54	20230912	181500	9785850	25750	25750	25750	25750	0
55	20230912	181400	9785850	25750	25750	25750	25750	0
56	20230912	181300	9785850	25750	25750	25750	25750	0
57	20230912	181200	9785850	25750	25750	25750	25750	0
58	20230912	181100	9785850	25750	25750	25750	25750	0
59	20230912	181000	9785850	25750	25750	25750	25750	0
60	20230912	180900	9785850	25750	25750	25750	25750	0
61	20230912	180800	9785850	25750	25750	25750	25750	0
62	20230912	180700	9785850	25750	25750	25750	25750	8
63	20230912	180600	9785850	25750	25750	25750	25750	0
64	20230912	180500	9785850	25750	25750	25750	25750	0
65	20230912	180400	9785850	25750	25750	25750	25750	0
66	20230912	180300	9785850	25750	25750	25750	25750	0
67	20230912	180200	9785850	25750	25750	25750	25750	0
68	20230912	180100	9785850	25750	25750	25750	25750	0
69	20230912	180000	9785850	25750	25750	25750	25750	0
70	20230912	175900	9785850	25750	25750	25750	25750	0
71	20230912	175800	9785850	25750	25750	25750	25750	0
72	20230912	175700	9785850	25750	25750	25750	25750	0
73	20230912	175600	9785850	25750	25750	25750	25750	0
74	20230912	175500	9785850	25750	25750	25750	25750	0
75	20230912	175400	9785850	25750	25750	25750	25750	0
76	20230912	175300	9785850	25750	25750	25750	25750	0
77	20230912	175200	9785850	25750	25750	25750	25750	0
78	20230912	175100	9785850	25750	25750	25750	25750	0
79	20230912	175000	9785850	25750	25750	25750	25750	0
80	20230912	174900	9785850	25750	25750	25750	25750	0
81	20230912	174800	9785850	25750	25750	25750	25750	0
82	20230912	174700	9785850	25750	25750	25750	25750	0
83	20230912	174600	9785850	25750	25750	25750	25750	0
84	20230912	174500	9785850	25750	25750	25750	25750	0
85	20230912	174400	9785850	25750	25750	25750	25750	0
86	20230912	174300	9785850	25750	25750	25750	25750	0
87	20230912	174200	9785850	25750	25750	25750	25750	0
88	20230912	174100	9785850	25750	25750	25750	25750	0
89	20230912	174000	9785850	25750	25750	25750	25750	0
90	20230912	173900	9785850	25750	25750	25750	25750	0
91	20230912	173800	9785850	25750	25750	25750	25750	0
92	20230912	173700	9785850	25750	25750	25750	25750	8
93	20230912	173600	9785850	25750	25750	25750	25750	0
94	20230912	173500	9785850	25750	25750	25750	25750	0
95	20230912	173400	9785850	25750	25750	25750	25750	0
96	20230912	173300	9785850	25750	25750	25750	25750	0
97	20230912	173200	9785850	25750	25750	25750	25750	0
98	20230912	173100	9785850	25750	25750	25750	25750	0
99	20230912	173000	9785850	25750	25750	25750	25750	0
100	20230912	172900	9785850	25750	25750	25750	25750	0
101	20230912	172800	9785850	25750	25750	25750	25750	0
102	20230912	172700	9785850	25750	25750	25750	25750	0
103	20230912	172600	9785850	25750	25750	25750	25750	0
104	20230912	172500	9785850	25750	25750	25750	25750	0
105	20230912	172400	9785850	25750	25750	25750	25750	0
106	20230912	172300	9785850	25750	25750	25750	25750	0
107	20230912	172200	9785850	25750	25750	25750	25750	0
108	20230912	172100	9785850	25750	25750	25750	25750	0
109	20230912	172000	9785850	25750	25750	25750	25750	0
110	20230912	171900	9785850	25750	25750	25750	25750	0
111	20230912	171800	9785850	25750	25750	25750	25750	0
112	20230912	171700	9785850	25750	25750	25750	25750	0
113	20230912	171600	9785850	25750	25750	25750	25750	0
114	20230912	171500	9785850	25750	25750	25750	25750	0
115	20230912	171400	9785850	25750	25750	25750	25750	0
116	20230912	171300	9785850	25750	25750	25750	25750	0
117	20230912	171200	9785850	25750	25750	25750	25750	0
118	20230912	171100	9785850	25750	25750	25750	25750	0
119	20230912	171000	9785850	25750	25750	25750	25750	0
120	20230912	170900	9785850	25750	25750	25750	25750	0
121	20230912	170800	9785850	25750	25750	25750	25750	0
122	20230912	170700	9785850	25750	25750	25750	25750	8
123	20230912	170600	9785850	25750	25750	25750	25750	0
124	20230912	170500	9785850	25750	25750	25750	25750	0
125	20230912	170400	9785850	25750	25750	25750	25750	0
126	20230912	170300	9785850	25750	25750	25750	25750	0
127	20230912	170200	9785850	25750	25750	25750	25750	0
128	20230912	170100	9785850	25750	25750	25750	25750	0
129	20230912	170000	9785850	25750	25750	25750	25750	0
130	20230912	165900	9785850	25750	25750	25750	25750	0
131	20230912	165800	9785850	25750	25750	25750	25750	0
132	20230912	165700	9785850	25750	25750	25750	25750	0
133	20230912	165600	9785850	25750	25750	25750	25750	0
134	20230912	165500	9785850	25750	25750	25750	25750	0
135	20230912	165400	9785850	25750	25750	25750	25750	0
136	20230912	165300	9785850	25750	25750	25750	25750	0
137	20230912	165200	9785850	25750	25750	25750	25750	0
138	20230912	165100	9785850	25750	25750	25750	25750	0
139	20230912	165000	9785850	25750	25750	25750	25750	0
140	20230912	164900	9785850	25750	25750	25750	25750	0
141	20230912	164800	9785850	25750	25750	25750	25750	0
142	20230912	164700	9785850	25750	25750	25750	25750	0
143	20230912	164600	9785850	25750	25750	25750	25750	0
144	20230912	164500	9785850	25750	25750	25750	25750	0
145	20230912	164400	9785850	25750	25750	25750	25750	0
146	20230912	164300	9785850	25750	25750	25750	25750	0
147	20230912	164200	9785850	25750	25750	25750	25750	0
148	20230912	164100	9785850	25750	25750	25750	25750	0
149	20230912	164000	9785850	25750	25750	25750	25750	0
150	20230912	163900	9785850	25750	25750	25750	25750	0
151	20230912	163800	9785850	25750	25750	25750	25750	0
152	20230912	163700	9785850	25750	25750	25750	25750	8
153	20230912	163600	9785850	25750	25750	25750	25750	0
154	20230912	163500	9785850	25750	25750	25750	25750	0
155	20230912	163400	9785850	25750	25750	25750	25750	0
156	20230912	163300	9785850	25750	25750	25750	25750	0
157	20230912	163200	9785850	25750	25750	25750	25750	0
158	20230912	163100	9785850	25750	25750	25750	25750	0
159	20230912	163000	9785850	25750	25750	25750	25750	0
160	20230912	162900	9785850	25750	25750	25750	25750	0
161	20230912	162800	9785850	25750	25750	25750	25750	0
162	20230912	162700	9785850	25750	25750	25750	25750	0
163	20230912	162600	9785850	25750	25750	25750	25750	0
164	20230912	162500	9785850	25750	25750	25750	25750	0
165	20230912	162400	9785850	25750	25750	25750	25750	0
166	20230912	162300	9785850	25750	25750	25750	25750	0
167	20230912	162200	9785850	25750	25750	25750	25750	0
168	20230912	162100	9785850	25750	25750	25750	25750	0
169	20230912	162000	9785850	25750	25750	25750	25750	0
170	20230912	161900	9785850	25750	25750	25750	25750	0
171	20230912	161800	9785850	25750	25750	25750	25750	0
172	20230912	161700	9785850	25750	25750	25750	25750	0
173	20230912	161600	9785850	25750	25750	25750	25750	0
174	20230912	161500	9785850	25750	25750	25750	25750	0
175	20230912	161400	9785850	25750	25750	25750	25750	0
176	20230912	161300	9785850	25750	25750	25750	25750	0
177	20230912	161200	9785850	25750	25750	25750	25750	0
178	20230912	161100	9785850	25750	25750	25750	25750	0
179	20230912	161000	9785850	25750	25750	25750	25750	0
180	20230912	160900	9785850	25750	25750	25750	25750	0
181	20230912	160800	9785850	25750	25750	25750	25750	0
182	20230912	160700	9785850	25750	25750	25750	25750	8
183	20230912	160600	9785850	25750	25750	25750	25750	0
184	20230912	160500	9785850	25750	25750	25750	25750	0
185	20230912	160400	9785850	25750	25750	25750	25750	0
186	20230912	160300	9785850	25750	25750	25750	25750	0
187	20230912	160200	9785850	25750	25750	25750	25750	0
188	20230912	160100	9785850	25750	25750	25750	25750	0
189	20230912	160000	9785850	25750	25750	25750	25750	0
190	20230912	155900	9785850	25750	25750	25750	25750	0
191	20230912	155800	9785850	25750	25750	25750	25750	0
192	20230912	155700	9785850	25750	25750	25750	25750	0
193	20230912	155600	9785850	25750	25750	25750	25750	0
194	20230912	155500	9785850	25750	25750	25750	25750	0
195	20230912	155400	9785850	25750	25750	25750	25750	0
196	20230912	155300	9785850	25750	25750	25750	25750	0
197	20230912	155200	9785850	25750	25750	25750	25750	0
198	20230912	155100	9785850	25750	25750	25750	25750	0
199	20230912	155000	9785850	25750	25750	25750	25750	0
200	20230912	154900	9785850	25750	25750	25750	25750	0
201	20230912	154800	9785850	25750	25750	25750	25750	0
202	20230912	154700	9785850	25750	25750	25750	25750	0
203	20230912	154600	9785850	25750	25750	25750	25750	0
204	20230912	154500	9785850	25750	25750	25750	25750	0
205	20230912	154400	9785850	25750	25750	25750	25750	0
206	20230912	154300	9785850	25750	25750	25750	25750	0
207	20230912	154200	9785850	25750	25750	25750	25750	0
208	20230912	154100	9785850	25750	25750	25750	25750	0
209	20230912	154000	9785850	25750	25750	25750	25750	0
210	20230912	153900	9785850	25750	25750	25750	25750	0
211	20230912	153800	9785850	25750	25750	25750	25750	0
212	20230912	153700	9785850	25750	25750	25750	25750	8
213	20230912	153600	9785850	25750	25750	25750	25750	0
214	20230912	153500	9785850	25750	25750	25750	25750	0
215	20230912	153400	9785850	25750	25750	25750	25750	0
216	20230912	153300	9785850	25750	25750	25750	25750	0
217	20230912	153200	9785850	25750	25750	25750	25750	0
218	20230912	153100	9785850	25750	25750	25750	25750	0
219	20230912	153000	9785850	25750	25750	25750	25750	8
220	20230912	152900	9579850	25750	25750	25750	25750	0
221	20230912	152800	9579850	25750	25750	25750	25750	0
222	20230912	152700	9579850	25750	25750	25750	25750	0
223	20230912	152600	9579850	25750	25750	25750	25750	0
224	20230912	152500	9579850	25750	25750	25750	25750	0
225	20230912	152400	9579850	25750	25750	25750	25750	0
226	20230912	152300	9579850	25750	25750	25750	25750	0
227	20230912	152200	9579850	25750	25750	25750	25750	0
228	20230912	152100	9579850	25750	25750	25750	25750	0
229	20230912	152000	9579850	25750	25750	25750	25750	0
230	20230912	151900	9579850	25750	25750	25750	25750	0
231	20230912	151800	9579850	25750	25750	25750	25750	0
232	20230912	151700	9579850	25750	25750	25750	25750	0
233	20230912	151600	9579850	25750	25750	25750	25750	0
234	20230912	151500	9579850	25750	25750	25750	25750	0
235	20230912	151400	9579850	25750	25750	25750	25750	1
236	20230912	151300	9554100	25750	25750	25750	25750	0
237	20230912	151200	9554100	25750	25750	25750	25750	0
238	20230912	151100	9554100	25750	25750	25750	25750	0
239	20230912	151000	9554100	25750	25750	25750	25750	0
240	20230912	150900	9554100	25750	25750	25750	25750	0
241	20230912	150800	9554100	25750	25750	25750	25750	0
242	20230912	150700	9554100	25750	25750	25750	25750	0
243	20230912	150600	9554100	25750	25750	25750	25750	0
244	20230912	150500	9554100	25750	25750	25750	25750	0
245	20230912	150400	9554100	25750	25750	25750	25750	0
246	20230912	150300	9554100	25750	25750	25750	25750	1
247	20230912	150200	9528350	25750	25750	25750	25750	0
248	20230912	150100	9528350	25750	25750	25750	25750	0
249	20230912	150000	9528350	25750	25750	25750	25750	0
250	20230912	145900	9528350	25750	25750	25750	25750	0
251	20230912	145800	9528350	25750	25750	25750	25750	0
252	20230912	145700	9528350	25750	25750	25750	25750	0
253	20230912	145600	9528350	25750	25750	25750	25750	0
254	20230912	145500	9528350	25750	25750	25750	25750	0
255	20230912	145400	9528350	25750	25700	25750	25700	5
256	20230912	145300	9399750	25700	25700	25700	25700	0
257	20230912	145200	9399750	25700	25700	25700	25700	100
258	20230912	145100	6829750	25700	25700	25700	25700	0
259	20230912	145000	6829750	25700	25700	25700	25700	0
260	20230912	144900	6829750	25700	25700	25700	25700	0
261	20230912	144800	6829750	25700	25700	25700	25700	0
262	20230912	144700	6829750	25700	25700	25700	25700	0
263	20230912	144600	6829750	25700	25700	25700	25700	0
264	20230912	144500	6829750	25700	25700	25700	25700	0
265	20230912	144400	6829750	25700	25700	25700	25700	1
266	20230912	144300	6804050	25700	25700	25700	25700	0
267	20230912	144200	6804050	25700	25700	25700	25700	0
268	20230912	144100	6804050	25700	25700	25700	25700	2
269	20230912	144000	6752650	25700	25700	25700	25700	0
270	20230912	143900	6752650	25700	25700	25700	25700	0
271	20230912	143800	6752650	25700	25700	25700	25700	0
272	20230912	143700	6752650	25700	25700	25700	25700	0
273	20230912	143600	6752650	25700	25700	25700	25700	0
274	20230912	143500	6752650	25700	25700	25700	25700	0
275	20230912	143400	6752650	25700	25700	25700	25700	0
276	20230912	143300	6752650	25700	25700	25700	25700	0
277	20230912	143200	6752650	25700	25700	25700	25700	0
278	20230912	143100	6752650	25700	25700	25700	25700	0
279	20230912	143000	6752650	25700	25700	25700	25700	0
280	20230912	142900	6752650	25700	25700	25700	25700	0
281	20230912	142800	6752650	25700	25700	25700	25700	5
282	20230912	142700	6624150	25650	25650	25650	25650	0
283	20230912	142600	6624150	25650	25650	25650	25650	0
284	20230912	142500	6624150	25650	25650	25650	25650	2
285	20230912	142400	6572850	25650	25650	25650	25650	0
286	20230912	142300	6572850	25650	25650	25650	25650	0
287	20230912	142200	6572850	25650	25650	25650	25650	0
288	20230912	142100	6572850	25650	25650	25650	25650	0
289	20230912	142000	6572850	25650	25650	25650	25650	0
290	20230912	141900	6572850	25650	25650	25650	25650	0
291	20230912	141800	6572850	25650	25650	25650	25650	0
292	20230912	141700	6572850	25650	25650	25650	25650	0
293	20230912	141600	6572850	25650	25650	25650	25650	0
294	20230912	141500	6572850	25650	25650	25650	25650	0
295	20230912	141400	6572850	25650	25650	25650	25650	0
296	20230912	141300	6572850	25650	25650	25650	25650	0
297	20230912	141200	6572850	25650	25650	25650	25650	0
298	20230912	141100	6572850	25650	25650	25650	25650	1
299	20230912	141000	6547200	25700	25700	25700	25700	0
300	20230912	140900	6547200	25700	25700	25700	25700	0
301	20230912	140800	6547200	25700	25700	25700	25700	0
302	20230912	140700	6547200	25700	25700	25700	25700	0
303	20230912	140600	6547200	25700	25700	25700	25700	0
304	20230912	140500	6547200	25700	25700	25700	25700	3
305	20230912	140400	6470100	25700	25700	25700	25700	0
306	20230912	140300	6470100	25700	25700	25700	25700	1
307	20230912	140200	6444400	25650	25650	25650	25650	0
308	20230912	140100	6444400	25650	25650	25650	25650	0
309	20230912	140000	6444400	25650	25650	25650	25650	0
310	20230912	135900	6444400	25650	25650	25650	25650	0
311	20230912	135800	6444400	25650	25650	25650	25650	0
312	20230912	135700	6444400	25650	25650	25650	25650	0
313	20230912	135600	6444400	25650	25650	25650	25650	0
314	20230912	135500	6444400	25650	25650	25650	25650	0
315	20230912	135400	6444400	25650	25650	25650	25650	0
316	20230912	135300	6444400	25650	25650	25650	25650	0
317	20230912	135200	6444400	25650	25650	25650	25650	0
318	20230912	135100	6444400	25650	25650	25650	25650	0
319	20230912	135000	6444400	25650	25650	25650	25650	0
320	20230912	134900	6444400	25650	25650	25650	25650	0
321	20230912	134800	6444400	25650	25650	25650	25650	0
322	20230912	134700	6444400	25650	25650	25650	25650	0
323	20230912	134600	6444400	25650	25650	25650	25650	0
324	20230912	134500	6444400	25650	25650	25650	25650	0
325	20230912	134400	6444400	25650	25650	25650	25650	0
326	20230912	134300	6444400	25650	25650	25650	25650	2
327	20230912	134200	6393100	25700	25700	25700	25700	0
328	20230912	134100	6393100	25700	25700	25700	25700	0
329	20230912	134000	6393100	25700	25700	25700	25700	0
330	20230912	133900	6393100	25700	25700	25700	25700	0
331	20230912	133800	6393100	25700	25700	25700	25700	0
332	20230912	133700	6393100	25700	25700	25700	25700	0
333	20230912	133600	6393100	25700	25700	25700	25700	0
334	20230912	133500	6393100	25700	25700	25700	25700	0
335	20230912	133400	6393100	25700	25700	25700	25700	0
336	20230912	133300	6393100	25700	25700	25700	25700	0
337	20230912	133200	6393100	25700	25700	25700	25700	0
338	20230912	133100	6393100	25700	25700	25700	25700	0
339	20230912	133000	6393100	25700	25700	25700	25700	0
340	20230912	132900	6393100	25700	25700	25700	25700	0
341	20230912	132800	6393100	25700	25700	25700	25700	1
342	20230912	132700	6367400	25700	25700	25700	25700	0
343	20230912	132600	6367400	25700	25700	25700	25700	0
344	20230912	132500	6367400	25700	25700	25700	25700	0
345	20230912	132400	6367400	25700	25700	25700	25700	0
346	20230912	132300	6367400	25700	25700	25700	25700	0
347	20230912	132200	6367400	25700	25700	25700	25700	0
348	20230912	132100	6367400	25700	25700	25700	25700	0
349	20230912	132000	6367400	25700	25700	25700	25700	0
350	20230912	131900	6367400	25700	25700	25700	25700	0
351	20230912	131800	6367400	25700	25700	25700	25700	0
352	20230912	131700	6367400	25700	25700	25700	25700	0
353	20230912	131600	6367400	25700	25700	25700	25700	0
354	20230912	131500	6367400	25700	25700	25700	25700	0
355	20230912	131400	6367400	25700	25700	25700	25700	0
356	20230912	131300	6367400	25700	25700	25700	25700	0
357	20230912	131200	6367400	25700	25700	25700	25700	0
358	20230912	131100	6367400	25700	25700	25700	25700	0
359	20230912	131000	6367400	25700	25700	25700	25700	0
360	20230912	130900	6367400	25700	25700	25700	25700	0
361	20230912	130800	6367400	25700	25700	25700	25700	0
362	20230912	130700	6367400	25700	25700	25700	25700	0
363	20230912	130600	6367400	25700	25700	25700	25700	0
364	20230912	130500	6367400	25700	25700	25700	25700	0
365	20230912	130400	6367400	25700	25700	25700	25700	0
366	20230912	130300	6367400	25700	25700	25700	25700	0
367	20230912	130200	6367400	25700	25700	25700	25700	5
368	20230912	130100	6238900	25700	25700	25700	25700	0
369	20230912	130000	6238900	25700	25700	25700	25700	0
370	20230912	125900	6238900	25700	25700	25700	25700	0
371	20230912	125800	6238900	25700	25700	25700	25700	0
372	20230912	125700	6238900	25700	25700	25700	25700	0
373	20230912	125600	6238900	25700	25700	25700	25700	0
374	20230912	125500	6238900	25700	25700	25700	25700	0
375	20230912	125400	6238900	25700	25700	25700	25700	0
376	20230912	125300	6238900	25700	25700	25700	25700	0
377	20230912	125200	6238900	25700	25700	25700	25700	0
378	20230912	125100	6238900	25700	25700	25700	25700	0
379	20230912	125000	6238900	25700	25700	25700	25700	0
380	20230912	124900	6238900	25700	25700	25700	25700	0
381	20230912	124800	6238900	25700	25700	25700	25700	0
382	20230912	124700	6238900	25700	25700	25700	25700	0
383	20230912	124600	6238900	25700	25700	25700	25700	0
384	20230912	124500	6238900	25700	25700	25700	25700	0
385	20230912	124400	6238900	25700	25700	25700	25700	0
386	20230912	124300	6238900	25700	25700	25700	25700	0
387	20230912	124200	6238900	25700	25700	25700	25700	0
388	20230912	124100	6238900	25700	25700	25700	25700	0
389	20230912	124000	6238900	25700	25700	25700	25700	0
390	20230912	123900	6238900	25700	25700	25700	25700	0
391	20230912	123800	6238900	25700	25700	25700	25700	0
392	20230912	123700	6238900	25700	25700	25700	25700	0
393	20230912	123600	6238900	25700	25700	25700	25700	0
394	20230912	123500	6238900	25700	25700	25700	25700	0
395	20230912	123400	6238900	25700	25700	25700	25700	0
396	20230912	123300	6238900	25700	25700	25700	25700	0
397	20230912	123200	6238900	25700	25700	25700	25700	0
398	20230912	123100	6238900	25700	25700	25700	25700	0
399	20230912	123000	6238900	25700	25700	25700	25700	0
400	20230912	122900	6238900	25700	25700	25700	25700	0
401	20230912	122800	6238900	25700	25700	25700	25700	0
402	20230912	122700	6238900	25700	25700	25700	25700	0
403	20230912	122600	6238900	25700	25700	25700	25700	0
404	20230912	122500	6238900	25700	25700	25700	25700	0
405	20230912	122400	6238900	25700	25700	25700	25700	0
406	20230912	122300	6238900	25700	25700	25700	25700	0
407	20230912	122200	6238900	25700	25700	25700	25700	0
408	20230912	122100	6238900	25700	25700	25700	25700	0
409	20230912	122000	6238900	25700	25700	25700	25700	0
410	20230912	121900	6238900	25700	25700	25700	25700	0
411	20230912	121800	6238900	25700	25700	25700	25700	0
412	20230912	121700	6238900	25700	25700	25700	25700	0
413	20230912	121600	6238900	25700	25700	25700	25700	0
414	20230912	121500	6238900	25700	25700	25700	25700	0
415	20230912	121400	6238900	25700	25700	25700	25700	0
416	20230912	121300	6238900	25700	25700	25700	25700	0
417	20230912	121200	6238900	25700	25700	25700	25700	0
418	20230912	121100	6238900	25700	25700	25700	25700	0
419	20230912	121000	6238900	25700	25700	25700	25700	0
420	20230912	120900	6238900	25700	25700	25700	25700	0
421	20230912	120800	6238900	25700	25700	25700	25700	0
422	20230912	120700	6238900	25700	25700	25700	25700	0
423	20230912	120600	6238900	25700	25700	25700	25700	0
424	20230912	120500	6238900	25700	25700	25700	25700	0
425	20230912	120400	6238900	25700	25700	25700	25700	0
426	20230912	120300	6238900	25700	25700	25700	25700	1
427	20230912	120200	6213200	25650	25650	25650	25650	0
428	20230912	120100	6213200	25650	25650	25650	25650	0
429	20230912	120000	6213200	25650	25650	25650	25650	0
430	20230912	115900	6213200	25650	25650	25650	25650	0
431	20230912	115800	6213200	25650	25650	25650	25650	0
432	20230912	115700	6213200	25650	25650	25650	25650	0
433	20230912	115600	6213200	25650	25650	25650	25650	0
434	20230912	115500	6213200	25650	25650	25650	25650	0
435	20230912	115400	6213200	25650	25650	25650	25650	0
436	20230912	115300	6213200	25650	25650	25650	25650	0
437	20230912	115200	6213200	25650	25650	25650	25650	0
438	20230912	115100	6213200	25650	25650	25650	25650	0
439	20230912	115000	6213200	25650	25650	25650	25650	0
440	20230912	114900	6213200	25650	25650	25650	25650	0
441	20230912	114800	6213200	25650	25650	25650	25650	0
442	20230912	114700	6213200	25650	25650	25650	25650	114
443	20230912	114600	3289100	25650	25650	25650	25650	0
444	20230912	114500	3289100	25650	25650	25650	25650	0
445	20230912	114400	3289100	25650	25650	25650	25650	0
446	20230912	114300	3289100	25650	25650	25650	25650	0
447	20230912	114200	3289100	25650	25650	25650	25650	0
448	20230912	114100	3289100	25650	25650	25650	25650	1
449	20230912	114000	3263450	25650	25650	25650	25650	0
450	20230912	113900	3263450	25650	25650	25650	25650	0
451	20230912	113800	3263450	25650	25650	25650	25650	0
452	20230912	113700	3263450	25650	25650	25650	25650	0
453	20230912	113600	3263450	25650	25650	25650	25650	0
454	20230912	113500	3263450	25650	25650	25650	25650	0
455	20230912	113400	3263450	25650	25650	25650	25650	0
456	20230912	113300	3263450	25650	25650	25650	25650	0
457	20230912	113200	3263450	25650	25650	25650	25650	0
458	20230912	113100	3263450	25650	25650	25650	25650	0
459	20230912	113000	3263450	25650	25650	25650	25650	0
460	20230912	112900	3263450	25650	25650	25650	25650	0
461	20230912	112800	3263450	25650	25650	25650	25650	0
462	20230912	112700	3263450	25650	25650	25650	25650	0
463	20230912	112600	3263450	25650	25650	25650	25650	0
464	20230912	112500	3263450	25650	25650	25650	25650	0
465	20230912	112400	3263450	25650	25650	25650	25650	0
466	20230912	112300	3263450	25650	25650	25650	25650	0
467	20230912	112200	3263450	25650	25650	25650	25650	1
468	20230912	112100	3237800	25650	25650	25650	25650	0
469	20230912	112000	3237800	25650	25650	25650	25650	0
470	20230912	111900	3237800	25650	25650	25650	25650	0
471	20230912	111800	3237800	25650	25650	25650	25650	0
472	20230912	111700	3237800	25650	25650	25650	25650	0
473	20230912	111600	3237800	25650	25650	25650	25650	0
474	20230912	111500	3237800	25650	25650	25650	25650	0
475	20230912	111400	3237800	25650	25650	25650	25650	0
476	20230912	111300	3237800	25650	25650	25650	25650	0
477	20230912	111200	3237800	25650	25650	25650	25650	0
478	20230912	111100	3237800	25650	25650	25650	25650	0
479	20230912	111000	3237800	25650	25650	25650	25650	0
480	20230912	110900	3237800	25650	25650	25650	25650	0
481	20230912	110800	3237800	25650	25650	25650	25650	0
482	20230912	110700	3237800	25650	25650	25650	25650	0
483	20230912	110600	3237800	25650	25650	25650	25650	0
484	20230912	110500	3237800	25650	25650	25650	25650	0
485	20230912	110400	3237800	25650	25650	25650	25650	0
486	20230912	110300	3237800	25650	25650	25650	25650	0
487	20230912	110200	3237800	25650	25650	25650	25650	0
488	20230912	110100	3237800	25650	25650	25650	25650	0
489	20230912	110000	3237800	25650	25650	25650	25650	0
490	20230912	105900	3237800	25650	25650	25650	25650	0
491	20230912	105800	3237800	25650	25650	25650	25650	0
492	20230912	105700	3237800	25650	25650	25650	25650	0
493	20230912	105600	3237800	25650	25650	25650	25650	0
494	20230912	105500	3237800	25650	25650	25650	25650	0
495	20230912	105400	3237800	25650	25650	25650	25650	0
496	20230912	105300	3237800	25650	25650	25650	25650	0
497	20230912	105200	3237800	25650	25650	25650	25650	0
498	20230912	105100	3237800	25650	25650	25650	25650	0
499	20230912	105000	3237800	25650	25650	25650	25650	0
500	20230912	104900	3237800	25650	25650	25650	25650	0
501	20230912	104800	3237800	25650	25650	25650	25650	0
502	20230912	104700	3237800	25650	25650	25650	25650	0
503	20230912	104600	3237800	25650	25650	25650	25650	0
504	20230912	104500	3237800	25650	25650	25650	25650	0
505	20230912	104400	3237800	25650	25650	25650	25650	5
506	20230912	104300	3109550	25700	25700	25700	25700	0
507	20230912	104200	3109550	25700	25700	25700	25700	0
508	20230912	104100	3109550	25700	25700	25700	25700	0
509	20230912	104000	3109550	25700	25700	25700	25700	0
510	20230912	103900	3109550	25700	25700	25700	25700	0
511	20230912	103800	3109550	25700	25700	25700	25700	0
512	20230912	103700	3109550	25700	25700	25700	25700	0
513	20230912	103600	3109550	25700	25700	25700	25700	0
514	20230912	103500	3109550	25700	25700	25700	25700	0
515	20230912	103400	3109550	25700	25700	25700	25700	0
516	20230912	103300	3109550	25700	25700	25700	25700	0
517	20230912	103200	3109550	25700	25700	25700	25700	0
518	20230912	103100	3109550	25700	25700	25700	25700	0
519	20230912	103000	3109550	25700	25700	25700	25700	0
520	20230912	102900	3109550	25700	25700	25700	25700	0
521	20230912	102800	3109550	25700	25700	25700	25700	0
522	20230912	102700	3109550	25700	25700	25700	25700	0
523	20230912	102600	3109550	25700	25700	25700	25700	0
524	20230912	102500	3109550	25700	25700	25700	25700	0
525	20230912	102400	3109550	25700	25700	25700	25700	0
526	20230912	102300	3109550	25700	25700	25700	25700	0
527	20230912	102200	3109550	25700	25700	25700	25700	26
528	20230912	102100	2441350	25750	25750	25750	25750	0
529	20230912	102000	2441350	25750	25750	25750	25750	1
530	20230912	101900	2415600	25700	25700	25700	25700	0
531	20230912	101800	2415600	25700	25700	25700	25700	0
532	20230912	101700	2415600	25700	25700	25700	25700	0
533	20230912	101600	2415600	25700	25700	25700	25700	0
534	20230912	101500	2415600	25700	25700	25700	25700	0
535	20230912	101400	2415600	25700	25700	25700	25700	0
536	20230912	101300	2415600	25700	25700	25700	25700	0
537	20230912	101200	2415600	25700	25700	25700	25700	0
538	20230912	101100	2415600	25700	25700	25700	25700	0
539	20230912	101000	2415600	25700	25700	25700	25700	0
540	20230912	100900	2415600	25700	25700	25700	25700	0
541	20230912	100800	2415600	25700	25700	25700	25700	2
542	20230912	100700	2364200	25750	25750	25750	25750	0
543	20230912	100600	2364200	25750	25750	25750	25750	0
544	20230912	100500	2364200	25750	25750	25750	25750	0
545	20230912	100400	2364200	25750	25750	25750	25750	0
546	20230912	100300	2364200	25750	25750	25750	25750	0
547	20230912	100200	2364200	25750	25750	25750	25750	0
548	20230912	100100	2364200	25750	25750	25750	25750	0
549	20230912	100000	2364200	25750	25750	25750	25750	0
550	20230912	095900	2364200	25750	25750	25750	25750	0
551	20230912	095800	2364200	25750	25750	25750	25750	0
552	20230912	095700	2364200	25750	25750	25750	25750	0
553	20230912	095600	2364200	25750	25750	25750	25750	0
554	20230912	095500	2364200	25750	25750	25750	25750	0
555	20230912	095400	2364200	25750	25750	25750	25750	0
556	20230912	095300	2364200	25750	25750	25750	25750	0
557	20230912	095200	2364200	25750	25750	25750	25750	0
558	20230912	095100	2364200	25750	25750	25750	25750	0
559	20230912	095000	2364200	25750	25750	25750	25750	0
560	20230912	094900	2364200	25750	25750	25750	25750	0
561	20230912	094800	2364200	25750	25750	25750	25750	0
562	20230912	094700	2364200	25750	25750	25750	25750	0
563	20230912	094600	2364200	25750	25750	25750	25750	0
564	20230912	094500	2364200	25750	25750	25750	25750	0
565	20230912	094400	2364200	25750	25750	25750	25750	0
566	20230912	094300	2364200	25750	25750	25750	25750	0
567	20230912	094200	2364200	25750	25750	25750	25750	0
568	20230912	094100	2364200	25750	25750	25750	25750	0
569	20230912	094000	2364200	25750	25750	25750	25750	0
570	20230912	093900	2364200	25750	25750	25750	25750	0
571	20230912	093800	2364200	25750	25750	25750	25750	1
572	20230912	093700	2338450	25750	25750	25750	25750	1
573	20230912	093600	2312700	25650	25650	25650	25650	0
574	20230912	093500	2312700	25650	25650	25650	25650	0
575	20230912	093400	2312700	25650	25700	25700	25650	41
576	20230912	093300	1259500	25700	25700	25700	25700	0
577	20230912	093200	1259500	25700	25700	25700	25700	0
578	20230912	093100	1259500	25700	25700	25700	25700	0
579	20230912	093000	1259500	25700	25700	25700	25700	0
580	20230912	092900	1259500	25700	25700	25700	25700	0
581	20230912	092800	1259500	25700	25700	25700	25700	41
582	20230912	092700	205800	25750	25750	25750	25750	1
583	20230912	092600	180050	25750	25750	25750	25750	0
584	20230912	092500	180050	25750	25750	25750	25750	0
585	20230912	092400	180050	25750	25750	25750	25750	0
586	20230912	092300	180050	25750	25750	25750	25750	0
587	20230912	092200	180050	25750	25750	25750	25750	0
588	20230912	092100	180050	25750	25750	25750	25750	0
589	20230912	092000	180050	25750	25750	25750	25750	0
590	20230912	091900	180050	25750	25750	25750	25750	0
591	20230912	091800	180050	25750	25750	25750	25750	0
592	20230912	091700	180050	25750	25750	25750	25750	0
593	20230912	091600	180050	25750	25750	25750	25750	0
594	20230912	091500	180050	25750	25750	25750	25750	0
595	20230912	091400	180050	25750	25750	25750	25750	0
596	20230912	091300	180050	25750	25750	25750	25750	1
597	20230912	091200	154300	25800	25800	25800	25800	0
598	20230912	091100	154300	25800	25800	25800	25800	0
599	20230912	091000	154300	25800	25800	25800	25800	0
600	20230912	090900	154300	25800	25800	25800	25800	0
601	20230912	090800	154300	25800	25800	25800	25800	0
602	20230912	090700	154300	25800	25800	25800	25800	1
603	20230912	090600	128500	25700	25700	25700	25700	0
604	20230912	090500	128500	25700	25700	25700	25700	0
605	20230912	090400	128500	25700	25700	25700	25700	0
606	20230912	090300	128500	25700	25700	25700	25700	4
607	20230912	090200	25700	25700	25700	25700	25700	0
608	20230912	090100	25700	25700	25700	25700	25700	0
609	20230912	090000	25700	25700	25700	25700	25700	1