KissMeData/025950/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	190200	87957680	12450	12450	12450	12450	37
3	20230627	190100	87957680	12450	12450	12450	12450	0
4	20230627	190000	87957680	12450	12450	12450	12450	0
5	20230627	185900	87957680	12450	12450	12450	12450	0
6	20230627	185800	87957680	12450	12450	12450	12450	0
7	20230627	185700	87957680	12450	12450	12450	12450	0
8	20230627	185600	87957680	12450	12450	12450	12450	0
9	20230627	185500	87957680	12450	12450	12450	12450	0
10	20230627	185400	87957680	12450	12450	12450	12450	0
11	20230627	185300	87957680	12450	12450	12450	12450	0
12	20230627	185200	87957680	12450	12450	12450	12450	0
13	20230627	185100	87957680	12450	12450	12450	12450	0
14	20230627	185000	87957680	12450	12450	12450	12450	0
15	20230627	184900	87957680	12450	12450	12450	12450	0
16	20230627	184800	87957680	12450	12450	12450	12450	0
17	20230627	184700	87957680	12450	12450	12450	12450	0
18	20230627	184600	87957680	12450	12450	12450	12450	0
19	20230627	184500	87957680	12450	12450	12450	12450	0
20	20230627	184400	87957680	12450	12450	12450	12450	0
21	20230627	184300	87957680	12450	12450	12450	12450	0
22	20230627	184200	87957680	12450	12450	12450	12450	0
23	20230627	184100	87957680	12450	12450	12450	12450	0
24	20230627	184000	87957680	12450	12450	12450	12450	0
25	20230627	183900	87957680	12450	12450	12450	12450	0
26	20230627	183800	87957680	12450	12450	12450	12450	0
27	20230627	183700	87957680	12450	12450	12450	12450	0
28	20230627	183600	87957680	12450	12450	12450	12450	0
29	20230627	183500	87957680	12450	12450	12450	12450	0
30	20230627	183400	87957680	12450	12450	12450	12450	0
31	20230627	183300	87957680	12450	12450	12450	12450	0
32	20230627	183200	87957680	12450	12450	12450	12450	37
33	20230627	183100	87957680	12450	12450	12450	12450	0
34	20230627	183000	87957680	12450	12450	12450	12450	0
35	20230627	182900	87957680	12450	12450	12450	12450	0
36	20230627	182800	87957680	12450	12450	12450	12450	0
37	20230627	182700	87957680	12450	12450	12450	12450	0
38	20230627	182600	87957680	12450	12450	12450	12450	0
39	20230627	182500	87957680	12450	12450	12450	12450	0
40	20230627	182400	87957680	12450	12450	12450	12450	0
41	20230627	182300	87957680	12450	12450	12450	12450	0
42	20230627	182200	87957680	12450	12450	12450	12450	0
43	20230627	182100	87957680	12450	12450	12450	12450	0
44	20230627	182000	87957680	12450	12450	12450	12450	0
45	20230627	181900	87957680	12450	12450	12450	12450	0
46	20230627	181800	87957680	12450	12450	12450	12450	0
47	20230627	181700	87957680	12450	12450	12450	12450	0
48	20230627	181600	87957680	12450	12450	12450	12450	0
49	20230627	181500	87957680	12450	12450	12450	12450	0
50	20230627	181400	87957680	12450	12450	12450	12450	0
51	20230627	181300	87957680	12450	12450	12450	12450	0
52	20230627	181200	87957680	12450	12450	12450	12450	0
53	20230627	181100	87957680	12450	12450	12450	12450	0
54	20230627	181000	87957680	12450	12450	12450	12450	0
55	20230627	180900	87957680	12450	12450	12450	12450	0
56	20230627	180800	87957680	12450	12450	12450	12450	0
57	20230627	180700	87957680	12450	12450	12450	12450	0
58	20230627	180600	87957680	12450	12450	12450	12450	0
59	20230627	180500	87957680	12450	12450	12450	12450	0
60	20230627	180400	87957680	12450	12450	12450	12450	0
61	20230627	180300	87957680	12450	12450	12450	12450	0
62	20230627	180200	87957680	12450	12450	12450	12450	37
63	20230627	180100	87957680	12450	12450	12450	12450	0
64	20230627	180000	87957680	12450	12450	12450	12450	0
65	20230627	175900	87957680	12450	12450	12450	12450	0
66	20230627	175800	87957680	12450	12450	12450	12450	0
67	20230627	175700	87957680	12450	12450	12450	12450	0
68	20230627	175600	87957680	12450	12450	12450	12450	0
69	20230627	175500	87957680	12450	12450	12450	12450	0
70	20230627	175400	87957680	12450	12450	12450	12450	0
71	20230627	175300	87957680	12450	12450	12450	12450	0
72	20230627	175200	87957680	12450	12450	12450	12450	0
73	20230627	175100	87957680	12450	12450	12450	12450	0
74	20230627	175000	87957680	12450	12450	12450	12450	0
75	20230627	174900	87957680	12450	12450	12450	12450	0
76	20230627	174800	87957680	12450	12450	12450	12450	0
77	20230627	174700	87957680	12450	12450	12450	12450	0
78	20230627	174600	87957680	12450	12450	12450	12450	0
79	20230627	174500	87957680	12450	12450	12450	12450	0
80	20230627	174400	87957680	12450	12450	12450	12450	0
81	20230627	174300	87957680	12450	12450	12450	12450	0
82	20230627	174200	87957680	12450	12450	12450	12450	0
83	20230627	174100	87957680	12450	12450	12450	12450	0
84	20230627	174000	87957680	12450	12450	12450	12450	0
85	20230627	173900	87957680	12450	12450	12450	12450	0
86	20230627	173800	87957680	12450	12450	12450	12450	0
87	20230627	173700	87957680	12450	12450	12450	12450	0
88	20230627	173600	87957680	12450	12450	12450	12450	0
89	20230627	173500	87957680	12450	12450	12450	12450	0
90	20230627	173400	87957680	12450	12450	12450	12450	0
91	20230627	173300	87957680	12450	12450	12450	12450	0
92	20230627	173200	87957680	12450	12450	12450	12450	37
93	20230627	173100	87957680	12450	12450	12450	12450	0
94	20230627	173000	87957680	12450	12450	12450	12450	0
95	20230627	172900	87957680	12450	12450	12450	12450	0
96	20230627	172800	87957680	12450	12450	12450	12450	0
97	20230627	172700	87957680	12450	12450	12450	12450	0
98	20230627	172600	87957680	12450	12450	12450	12450	0
99	20230627	172500	87957680	12450	12450	12450	12450	0
100	20230627	172400	87957680	12450	12450	12450	12450	0
101	20230627	172300	87957680	12450	12450	12450	12450	0
102	20230627	172200	87957680	12450	12450	12450	12450	0
103	20230627	172100	87957680	12450	12450	12450	12450	0
104	20230627	172000	87957680	12450	12450	12450	12450	0
105	20230627	171900	87957680	12450	12450	12450	12450	0
106	20230627	171800	87957680	12450	12450	12450	12450	0
107	20230627	171700	87957680	12450	12450	12450	12450	0
108	20230627	171600	87957680	12450	12450	12450	12450	0
109	20230627	171500	87957680	12450	12450	12450	12450	0
110	20230627	171400	87957680	12450	12450	12450	12450	0
111	20230627	171300	87957680	12450	12450	12450	12450	0
112	20230627	171200	87957680	12450	12450	12450	12450	0
113	20230627	171100	87957680	12450	12450	12450	12450	0
114	20230627	171000	87957680	12450	12450	12450	12450	0
115	20230627	170900	87957680	12450	12450	12450	12450	0
116	20230627	170800	87957680	12450	12450	12450	12450	0
117	20230627	170700	87957680	12450	12450	12450	12450	0
118	20230627	170600	87957680	12450	12450	12450	12450	0
119	20230627	170500	87957680	12450	12450	12450	12450	0
120	20230627	170400	87957680	12450	12450	12450	12450	0
121	20230627	170300	87957680	12450	12450	12450	12450	0
122	20230627	170200	87957680	12450	12450	12450	12450	37
123	20230627	170100	87957680	12450	12450	12450	12450	0
124	20230627	170000	87957680	12450	12450	12450	12450	0
125	20230627	165900	87957680	12450	12450	12450	12450	0
126	20230627	165800	87957680	12450	12450	12450	12450	0
127	20230627	165700	87957680	12450	12450	12450	12450	0
128	20230627	165600	87957680	12450	12450	12450	12450	0
129	20230627	165500	87957680	12450	12450	12450	12450	0
130	20230627	165400	87957680	12450	12450	12450	12450	0
131	20230627	165300	87957680	12450	12450	12450	12450	0
132	20230627	165200	87957680	12450	12450	12450	12450	0
133	20230627	165100	87957680	12450	12450	12450	12450	0
134	20230627	165000	87957680	12450	12450	12450	12450	0
135	20230627	164900	87957680	12450	12450	12450	12450	0
136	20230627	164800	87957680	12450	12450	12450	12450	0
137	20230627	164700	87957680	12450	12450	12450	12450	0
138	20230627	164600	87957680	12450	12450	12450	12450	0
139	20230627	164500	87957680	12450	12450	12450	12450	0
140	20230627	164400	87957680	12450	12450	12450	12450	0
141	20230627	164300	87957680	12450	12450	12450	12450	0
142	20230627	164200	87957680	12450	12450	12450	12450	0
143	20230627	164100	87957680	12450	12450	12450	12450	0
144	20230627	164000	87957680	12450	12450	12450	12450	0
145	20230627	163900	87957680	12450	12450	12450	12450	0
146	20230627	163800	87957680	12450	12450	12450	12450	0
147	20230627	163700	87957680	12450	12450	12450	12450	0
148	20230627	163600	87957680	12450	12450	12450	12450	0
149	20230627	163500	87957680	12450	12450	12450	12450	0
150	20230627	163400	87957680	12450	12450	12450	12450	0
151	20230627	163300	87957680	12450	12450	12450	12450	0
152	20230627	163200	87957680	12450	12450	12450	12450	37
153	20230627	163100	87957680	12450	12450	12450	12450	0
154	20230627	163000	87957680	12450	12450	12450	12450	0
155	20230627	162900	87957680	12450	12450	12450	12450	0
156	20230627	162800	87957680	12450	12450	12450	12450	0
157	20230627	162700	87957680	12450	12450	12450	12450	0
158	20230627	162600	87957680	12450	12450	12450	12450	0
159	20230627	162500	87957680	12450	12450	12450	12450	0
160	20230627	162400	87957680	12450	12450	12450	12450	0
161	20230627	162300	87957680	12450	12450	12450	12450	0
162	20230627	162200	87957680	12450	12450	12450	12450	0
163	20230627	162100	87957680	12450	12450	12450	12450	0
164	20230627	162000	87957680	12450	12450	12450	12450	0
165	20230627	161900	87957680	12450	12450	12450	12450	0
166	20230627	161800	87957680	12450	12450	12450	12450	0
167	20230627	161700	87957680	12450	12450	12450	12450	0
168	20230627	161600	87957680	12450	12450	12450	12450	0
169	20230627	161500	87957680	12450	12450	12450	12450	0
170	20230627	161400	87957680	12450	12450	12450	12450	0
171	20230627	161300	87957680	12450	12450	12450	12450	0
172	20230627	161200	87957680	12450	12450	12450	12450	0
173	20230627	161100	87957680	12450	12450	12450	12450	0
174	20230627	161000	87957680	12450	12450	12450	12450	0
175	20230627	160900	87957680	12450	12450	12450	12450	0
176	20230627	160800	87957680	12450	12450	12450	12450	0
177	20230627	160700	87957680	12450	12450	12450	12450	0
178	20230627	160600	87957680	12450	12450	12450	12450	0
179	20230627	160500	87957680	12450	12450	12450	12450	0
180	20230627	160400	87957680	12450	12450	12450	12450	0
181	20230627	160300	87957680	12450	12450	12450	12450	0
182	20230627	160200	87957680	12450	12450	12450	12450	37
183	20230627	160100	87957680	12450	12450	12450	12450	0
184	20230627	160000	87957680	12450	12450	12450	12450	0
185	20230627	155900	87957680	12450	12450	12450	12450	0
186	20230627	155800	87957680	12450	12450	12450	12450	0
187	20230627	155700	87957680	12450	12450	12450	12450	0
188	20230627	155600	87957680	12450	12450	12450	12450	0
189	20230627	155500	87957680	12450	12450	12450	12450	0
190	20230627	155400	87957680	12450	12450	12450	12450	0
191	20230627	155300	87957680	12450	12450	12450	12450	0
192	20230627	155200	87957680	12450	12450	12450	12450	0
193	20230627	155100	87957680	12450	12450	12450	12450	0
194	20230627	155000	87957680	12450	12450	12450	12450	0
195	20230627	154900	87957680	12450	12450	12450	12450	0
196	20230627	154800	87957680	12450	12450	12450	12450	0
197	20230627	154700	87957680	12450	12450	12450	12450	0
198	20230627	154600	87957680	12450	12450	12450	12450	0
199	20230627	154500	87957680	12450	12450	12450	12450	0
200	20230627	154400	87957680	12450	12450	12450	12450	0
201	20230627	154300	87957680	12450	12450	12450	12450	0
202	20230627	154200	87957680	12450	12450	12450	12450	0
203	20230627	154100	87957680	12450	12450	12450	12450	0
204	20230627	154000	87957680	12450	12450	12450	12450	0
205	20230627	153900	87957680	12450	12450	12450	12450	0
206	20230627	153800	87957680	12450	12450	12450	12450	0
207	20230627	153700	87957680	12450	12450	12450	12450	0
208	20230627	153600	87957680	12450	12450	12450	12450	0
209	20230627	153500	87957680	12450	12450	12450	12450	0
210	20230627	153400	87957680	12450	12450	12450	12450	0
211	20230627	153300	87957680	12450	12450	12450	12450	0
212	20230627	153200	87957680	12450	12450	12450	12450	37
213	20230627	153100	87957680	12450	12450	12450	12450	0
214	20230627	153000	87957680	12450	12450	12450	12450	37
215	20230627	152900	87497030	12450	12450	12450	12450	0
216	20230627	152800	87497030	12450	12450	12450	12450	0
217	20230627	152700	87497030	12450	12450	12450	12450	0
218	20230627	152600	87497030	12450	12450	12450	12450	0
219	20230627	152500	87497030	12450	12450	12450	12450	0
220	20230627	152400	87497030	12450	12450	12450	12450	0
221	20230627	152300	87497030	12450	12450	12450	12450	0
222	20230627	152200	87497030	12450	12450	12450	12450	0
223	20230627	152100	87497030	12450	12450	12450	12450	0
224	20230627	152000	87497030	12450	12450	12450	12450	0
225	20230627	151900	87497030	12450	12370	12450	12370	17
226	20230627	151800	87286420	12450	12450	12450	12450	0
227	20230627	151700	87286420	12450	12370	12450	12370	22
228	20230627	151600	87013830	12380	12380	12380	12380	0
229	20230627	151500	87013830	12380	12380	12380	12380	8
230	20230627	151400	86914790	12370	12370	12370	12370	30
231	20230627	151300	86543690	12370	12370	12370	12370	0
232	20230627	151200	86543690	12370	12380	12380	12370	16
233	20230627	151100	86345740	12380	12380	12380	12380	100
234	20230627	151000	85107740	12400	12400	12400	12400	0
235	20230627	150900	85107740	12400	12400	12400	12400	20
236	20230627	150800	84859740	12400	12400	12400	12400	0
237	20230627	150700	84859740	12400	12400	12400	12400	1
238	20230627	150600	84847340	12400	12400	12400	12400	1
239	20230627	150500	84834940	12370	12370	12370	12370	0
240	20230627	150400	84834940	12370	12370	12370	12370	11
241	20230627	150300	84698870	12400	12400	12400	12400	0
242	20230627	150200	84698870	12400	12400	12400	12400	0
243	20230627	150100	84698870	12400	12400	12400	12400	2
244	20230627	150000	84674070	12370	12390	12390	12370	99
245	20230627	145900	83449420	12390	12400	12400	12390	375
246	20230627	145800	78802960	12400	12400	12400	12400	0
247	20230627	145700	78802960	12400	12400	12400	12400	0
248	20230627	145600	78802960	12400	12400	12400	12400	0
249	20230627	145500	78802960	12400	12400	12400	12400	0
250	20230627	145400	78802960	12400	12400	12400	12400	0
251	20230627	145300	78802960	12400	12400	12400	12400	0
252	20230627	145200	78802960	12400	12400	12400	12400	0
253	20230627	145100	78802960	12400	12400	12400	12400	0
254	20230627	145000	78802960	12400	12400	12400	12400	0
255	20230627	144900	78802960	12400	12400	12400	12400	0
256	20230627	144800	78802960	12400	12400	12400	12400	0
257	20230627	144700	78802960	12400	12400	12400	12400	0
258	20230627	144600	78802960	12400	12400	12400	12400	0
259	20230627	144500	78802960	12400	12400	12400	12400	0
260	20230627	144400	78802960	12400	12400	12400	12400	0
261	20230627	144300	78802960	12400	12400	12400	12400	0
262	20230627	144200	78802960	12400	12400	12400	12400	10
263	20230627	144100	78678960	12450	12450	12450	12450	0
264	20230627	144000	78678960	12450	12450	12450	12450	0
265	20230627	143900	78678960	12450	12450	12450	12450	0
266	20230627	143800	78678960	12450	12450	12450	12450	0
267	20230627	143700	78678960	12450	12450	12450	12450	0
268	20230627	143600	78678960	12450	12450	12450	12450	0
269	20230627	143500	78678960	12450	12450	12450	12450	0
270	20230627	143400	78678960	12450	12450	12450	12450	0
271	20230627	143300	78678960	12450	12450	12450	12450	0
272	20230627	143200	78678960	12450	12450	12450	12450	0
273	20230627	143100	78678960	12450	12450	12450	12450	0
274	20230627	143000	78678960	12450	12450	12450	12450	0
275	20230627	142900	78678960	12450	12450	12450	12450	0
276	20230627	142800	78678960	12450	12450	12450	12450	0
277	20230627	142700	78678960	12450	12450	12450	12450	0
278	20230627	142600	78678960	12450	12450	12450	12450	0
279	20230627	142500	78678960	12450	12450	12450	12450	0
280	20230627	142400	78678960	12450	12450	12450	12450	0
281	20230627	142300	78678960	12450	12450	12450	12450	0
282	20230627	142200	78678960	12450	12450	12450	12450	0
283	20230627	142100	78678960	12450	12450	12450	12450	0
284	20230627	142000	78678960	12450	12450	12450	12450	0
285	20230627	141900	78678960	12450	12450	12450	12450	0
286	20230627	141800	78678960	12450	12450	12450	12450	0
287	20230627	141700	78678960	12450	12450	12450	12450	0
288	20230627	141600	78678960	12450	12450	12450	12450	0
289	20230627	141500	78678960	12450	12450	12450	12450	1
290	20230627	141400	78666510	12370	12370	12370	12370	70
291	20230627	141300	77800610	12370	12370	12370	12370	0
292	20230627	141200	77800610	12370	12370	12370	12370	0
293	20230627	141100	77800610	12370	12370	12370	12370	0
294	20230627	141000	77800610	12370	12370	12370	12370	0
295	20230627	140900	77800610	12370	12370	12370	12370	0
296	20230627	140800	77800610	12370	12370	12370	12370	0
297	20230627	140700	77800610	12370	12370	12370	12370	11
298	20230627	140600	77664540	12370	12370	12370	12370	0
299	20230627	140500	77664540	12370	12370	12370	12370	0
300	20230627	140400	77664540	12370	12370	12370	12370	0
301	20230627	140300	77664540	12370	12370	12370	12370	0
302	20230627	140200	77664540	12370	12370	12370	12370	0
303	20230627	140100	77664540	12370	12370	12370	12370	0
304	20230627	140000	77664540	12370	12370	12370	12370	0
305	20230627	135900	77664540	12370	12370	12370	12370	0
306	20230627	135800	77664540	12370	12370	12370	12370	0
307	20230627	135700	77664540	12370	12370	12370	12370	0
308	20230627	135600	77664540	12370	12370	12370	12370	16
309	20230627	135500	77466620	12370	12410	12410	12370	686
310	20230627	135400	68964050	12460	12460	12460	12460	0
311	20230627	135300	68964050	12460	12460	12460	12460	0
312	20230627	135200	68964050	12460	12460	12460	12460	0
313	20230627	135100	68964050	12460	12460	12460	12460	0
314	20230627	135000	68964050	12460	12460	12460	12460	0
315	20230627	134900	68964050	12460	12460	12460	12460	0
316	20230627	134800	68964050	12460	12460	12460	12460	0
317	20230627	134700	68964050	12460	12460	12460	12460	2
318	20230627	134600	68939130	12460	12460	12460	12460	0
319	20230627	134500	68939130	12460	12460	12460	12460	0
320	20230627	134400	68939130	12460	12460	12460	12460	1
321	20230627	134300	68926670	12410	12410	12410	12410	17
322	20230627	134200	68715700	12460	12460	12460	12460	0
323	20230627	134100	68715700	12460	12460	12460	12460	0
324	20230627	134000	68715700	12460	12460	12460	12460	0
325	20230627	133900	68715700	12460	12460	12460	12460	0
326	20230627	133800	68715700	12460	12460	12460	12460	0
327	20230627	133700	68715700	12460	12460	12460	12460	0
328	20230627	133600	68715700	12460	12460	12460	12460	0
329	20230627	133500	68715700	12460	12460	12460	12460	0
330	20230627	133400	68715700	12460	12460	12460	12460	1
331	20230627	133300	68703240	12400	12400	12400	12400	0
332	20230627	133200	68703240	12400	12400	12400	12400	11
333	20230627	133100	68566840	12460	12460	12460	12460	0
334	20230627	133000	68566840	12460	12460	12460	12460	0
335	20230627	132900	68566840	12460	12460	12460	12460	0
336	20230627	132800	68566840	12460	12460	12460	12460	0
337	20230627	132700	68566840	12460	12460	12460	12460	0
338	20230627	132600	68566840	12460	12460	12460	12460	0
339	20230627	132500	68566840	12460	12460	12460	12460	1
340	20230627	132400	68554380	12400	12460	12460	12400	449
341	20230627	132300	62962720	12460	12460	12460	12460	0
342	20230627	132200	62962720	12460	12460	12460	12460	0
343	20230627	132100	62962720	12460	12460	12460	12460	0
344	20230627	132000	62962720	12460	12460	12460	12460	0
345	20230627	131900	62962720	12460	12460	12460	12460	0
346	20230627	131800	62962720	12460	12460	12460	12460	0
347	20230627	131700	62962720	12460	12460	12460	12460	0
348	20230627	131600	62962720	12460	12460	12460	12460	0
349	20230627	131500	62962720	12460	12460	12460	12460	0
350	20230627	131400	62962720	12460	12460	12460	12460	0
351	20230627	131300	62962720	12460	12460	12460	12460	0
352	20230627	131200	62962720	12460	12460	12460	12460	0
353	20230627	131100	62962720	12460	12460	12460	12460	0
354	20230627	131000	62962720	12460	12460	12460	12460	0
355	20230627	130900	62962720	12460	12460	12460	12460	0
356	20230627	130800	62962720	12460	12460	12460	12460	0
357	20230627	130700	62962720	12460	12460	12460	12460	0
358	20230627	130600	62962720	12460	12460	12460	12460	0
359	20230627	130500	62962720	12460	12460	12460	12460	0
360	20230627	130400	62962720	12460	12460	12460	12460	0
361	20230627	130300	62962720	12460	12460	12460	12460	0
362	20230627	130200	62962720	12460	12460	12460	12460	0
363	20230627	130100	62962720	12460	12460	12460	12460	0
364	20230627	130000	62962720	12460	12460	12460	12460	0
365	20230627	125900	62962720	12460	12460	12460	12460	0
366	20230627	125800	62962720	12460	12460	12460	12460	1
367	20230627	125700	62950260	12460	12410	12460	12410	211
368	20230627	125600	60331700	12460	12460	12460	12460	0
369	20230627	125500	60331700	12460	12460	12460	12460	0
370	20230627	125400	60331700	12460	12460	12460	12460	0
371	20230627	125300	60331700	12460	12450	12460	12450	3
372	20230627	125200	60294340	12450	12450	12450	12450	0
373	20230627	125100	60294340	12450	12450	12450	12450	0
374	20230627	125000	60294340	12450	12450	12450	12450	0
375	20230627	124900	60294340	12450	12450	12450	12450	0
376	20230627	124800	60294340	12450	12450	12450	12450	0
377	20230627	124700	60294340	12450	12450	12450	12450	0
378	20230627	124600	60294340	12450	12450	12450	12450	0
379	20230627	124500	60294340	12450	12450	12450	12450	0
380	20230627	124400	60294340	12450	12450	12450	12450	0
381	20230627	124300	60294340	12450	12440	12450	12440	30
382	20230627	124200	59920870	12450	12450	12450	12450	0
383	20230627	124100	59920870	12450	12450	12450	12450	0
384	20230627	124000	59920870	12450	12450	12450	12450	0
385	20230627	123900	59920870	12450	12450	12450	12450	0
386	20230627	123800	59920870	12450	12450	12450	12450	0
387	20230627	123700	59920870	12450	12450	12450	12450	0
388	20230627	123600	59920870	12450	12450	12450	12450	0
389	20230627	123500	59920870	12450	12450	12450	12450	0
390	20230627	123400	59920870	12450	12450	12450	12450	0
391	20230627	123300	59920870	12450	12450	12450	12450	0
392	20230627	123200	59920870	12450	12440	12450	12440	22
393	20230627	123100	59647150	12440	12440	12440	12440	150
394	20230627	123000	57781150	12410	12410	12410	12410	0
395	20230627	122900	57781150	12410	12410	12410	12410	0
396	20230627	122800	57781150	12410	12410	12410	12410	141
397	20230627	122700	56031340	12410	12410	12410	12410	10
398	20230627	122600	55907240	12450	12450	12450	12450	0
399	20230627	122500	55907240	12450	12450	12450	12450	0
400	20230627	122400	55907240	12450	12450	12450	12450	0
401	20230627	122300	55907240	12450	12450	12450	12450	1
402	20230627	122200	55894790	12450	12450	12450	12450	0
403	20230627	122100	55894790	12450	12450	12450	12450	0
404	20230627	122000	55894790	12450	12450	12450	12450	0
405	20230627	121900	55894790	12450	12450	12450	12450	0
406	20230627	121800	55894790	12450	12450	12450	12450	0
407	20230627	121700	55894790	12450	12450	12450	12450	0
408	20230627	121600	55894790	12450	12450	12450	12450	0
409	20230627	121500	55894790	12450	12450	12450	12450	0
410	20230627	121400	55894790	12450	12450	12450	12450	0
411	20230627	121300	55894790	12450	12450	12450	12450	0
412	20230627	121200	55894790	12450	12450	12450	12450	0
413	20230627	121100	55894790	12450	12450	12450	12450	1
414	20230627	121000	55882340	12410	12410	12450	12410	63
415	20230627	120900	55100470	12470	12470	12470	12470	0
416	20230627	120800	55100470	12470	12470	12470	12470	0
417	20230627	120700	55100470	12470	12470	12470	12470	0
418	20230627	120600	55100470	12470	12470	12470	12470	0
419	20230627	120500	55100470	12470	12430	12470	12410	406
420	20230627	120400	50054750	12480	12480	12480	12480	0
421	20230627	120300	50054750	12480	12480	12480	12480	0
422	20230627	120200	50054750	12480	12480	12480	12480	0
423	20230627	120100	50054750	12480	12480	12480	12480	0
424	20230627	120000	50054750	12480	12480	12480	12480	0
425	20230627	115900	50054750	12480	12480	12480	12480	0
426	20230627	115800	50054750	12480	12480	12480	12480	0
427	20230627	115700	50054750	12480	12480	12480	12480	0
428	20230627	115600	50054750	12480	12480	12480	12480	0
429	20230627	115500	50054750	12480	12480	12480	12480	0
430	20230627	115400	50054750	12480	12480	12480	12430	422
431	20230627	115300	44791240	12490	12490	12490	12490	0
432	20230627	115200	44791240	12490	12490	12490	12490	0
433	20230627	115100	44791240	12490	12490	12490	12490	0
434	20230627	115000	44791240	12490	12490	12490	12490	0
435	20230627	114900	44791240	12490	12490	12490	12490	0
436	20230627	114800	44791240	12490	12490	12490	12490	0
437	20230627	114700	44791240	12490	12490	12490	12490	0
438	20230627	114600	44791240	12490	12490	12490	12490	0
439	20230627	114500	44791240	12490	12490	12490	12490	0
440	20230627	114400	44791240	12490	12490	12490	12490	0
441	20230627	114300	44791240	12490	12480	12490	12480	4
442	20230627	114200	44741290	12480	12480	12480	12480	43
443	20230627	114100	44204650	12480	12480	12480	12480	1
444	20230627	114000	44192170	12420	12470	12480	12420	535
445	20230627	113900	37517730	12470	12410	12470	12410	2
446	20230627	113800	37492850	12470	12470	12470	12470	0
447	20230627	113700	37492850	12470	12470	12470	12470	0
448	20230627	113600	37492850	12470	12470	12470	12470	0
449	20230627	113500	37492850	12470	12470	12470	12470	0
450	20230627	113400	37492850	12470	12410	12470	12410	31
451	20230627	113300	37108080	12410	12460	12470	12410	345
452	20230627	113200	32807410	12460	12460	12460	12460	0
453	20230627	113100	32807410	12460	12460	12460	12460	0
454	20230627	113000	32807410	12460	12460	12460	12460	0
455	20230627	112900	32807410	12460	12460	12460	12460	0
456	20230627	112800	32807410	12460	12460	12460	12460	0
457	20230627	112700	32807410	12460	12460	12460	12460	0
458	20230627	112600	32807410	12460	12460	12460	12460	52
459	20230627	112500	32159490	12460	12440	12460	12440	3
460	20230627	112400	32122150	12430	12430	12430	12430	0
461	20230627	112300	32122150	12430	12430	12430	12430	0
462	20230627	112200	32122150	12430	12430	12430	12430	0
463	20230627	112100	32122150	12430	12430	12430	12430	0
464	20230627	112000	32122150	12430	12430	12430	12430	0
465	20230627	111900	32122150	12430	12430	12430	12430	0
466	20230627	111800	32122150	12430	12430	12430	12430	0
467	20230627	111700	32122150	12430	12430	12430	12430	0
468	20230627	111600	32122150	12430	12430	12430	12430	1
469	20230627	111500	32109720	12430	12430	12430	12430	0
470	20230627	111400	32109720	12430	12430	12430	12430	0
471	20230627	111300	32109720	12430	12430	12430	12430	3
472	20230627	111200	32072430	12430	12430	12430	12430	0
473	20230627	111100	32072430	12430	12430	12430	12430	0
474	20230627	111000	32072430	12430	12430	12430	12430	0
475	20230627	110900	32072430	12430	12430	12430	12380	164
476	20230627	110800	30034760	12430	12430	12430	12430	0
477	20230627	110700	30034760	12430	12430	12430	12430	0
478	20230627	110600	30034760	12430	12430	12430	12430	1
479	20230627	110500	30022330	12380	12380	12380	12380	0
480	20230627	110400	30022330	12380	12380	12380	12380	0
481	20230627	110300	30022330	12380	12380	12380	12380	0
482	20230627	110200	30022330	12380	12380	12380	12380	4
483	20230627	110100	29972810	12370	12370	12370	12370	0
484	20230627	110000	29972810	12370	12370	12370	12370	0
485	20230627	105900	29972810	12370	12430	12430	12370	334
486	20230627	105800	25822390	12400	12400	12400	12400	75
487	20230627	105700	24892390	12400	12400	12400	12400	1
488	20230627	105600	24879990	12370	12370	12370	12370	0
489	20230627	105500	24879990	12370	12370	12370	12370	0
490	20230627	105400	24879990	12370	12380	12380	12370	100
491	20230627	105300	23642920	12430	12430	12430	12430	0
492	20230627	105200	23642920	12430	12430	12430	12430	0
493	20230627	105100	23642920	12430	12430	12430	12430	1
494	20230627	105000	23630490	12430	12430	12430	12430	0
495	20230627	104900	23630490	12430	12430	12430	12430	0
496	20230627	104800	23630490	12430	12430	12430	12430	0
497	20230627	104700	23630490	12430	12430	12430	12430	0
498	20230627	104600	23630490	12430	12430	12430	12430	2
499	20230627	104500	23605630	12430	12390	12430	12390	112
500	20230627	104400	22217910	12390	12390	12390	12390	0
501	20230627	104300	22217910	12390	12390	12390	12390	0
502	20230627	104200	22217910	12390	12390	12390	12390	0
503	20230627	104100	22217910	12390	12380	12390	12380	3
504	20230627	104000	22180760	12370	12370	12370	12370	50
505	20230627	103900	21562260	12370	12370	12370	12370	0
506	20230627	103800	21562260	12370	12370	12370	12370	0
507	20230627	103700	21562260	12370	12370	12370	12370	12
508	20230627	103600	21413820	12370	12370	12370	12370	0
509	20230627	103500	21413820	12370	12370	12370	12370	0
510	20230627	103400	21413820	12370	12370	12370	12370	60
511	20230627	103300	20671620	12390	12380	12390	12380	5
512	20230627	103200	20609680	12380	12380	12380	12380	0
513	20230627	103100	20609680	12380	12380	12380	12380	123
514	20230627	103000	19086940	12360	12360	12360	12360	73
515	20230627	102900	18184660	12370	12370	12370	12370	12
516	20230627	102800	18036220	12360	12360	12360	12360	0
517	20230627	102700	18036220	12360	12360	12360	12360	0
518	20230627	102600	18036220	12360	12360	12360	12360	0
519	20230627	102500	18036220	12360	12360	12360	12360	0
520	20230627	102400	18036220	12360	12360	12360	12360	39
521	20230627	102300	17554180	12360	12360	12360	12360	0
522	20230627	102200	17554180	12360	12360	12360	12360	0
523	20230627	102100	17554180	12360	12360	12360	12360	0
524	20230627	102000	17554180	12360	12360	12360	12360	0
525	20230627	101900	17554180	12360	12360	12360	12360	0
526	20230627	101800	17554180	12360	12360	12360	12360	0
527	20230627	101700	17554180	12360	12360	12360	12360	0
528	20230627	101600	17554180	12360	12360	12360	12360	7
529	20230627	101500	17467660	12360	12360	12360	12360	256
530	20230627	101400	14303500	12370	12370	12370	12370	0
531	20230627	101300	14303500	12370	12370	12370	12370	0
532	20230627	101200	14303500	12370	12370	12370	12370	0
533	20230627	101100	14303500	12370	12370	12370	12370	0
534	20230627	101000	14303500	12370	12370	12370	12370	0
535	20230627	100900	14303500	12370	12370	12370	12370	0
536	20230627	100800	14303500	12370	12370	12370	12370	0
537	20230627	100700	14303500	12370	12370	12370	12370	1
538	20230627	100600	14291130	12370	12370	12370	12370	1
539	20230627	100500	14278760	12360	12360	12360	12360	11
540	20230627	100400	14142800	12360	12360	12360	12360	0
541	20230627	100300	14142800	12360	12360	12360	12360	2
542	20230627	100200	14118080	12360	12360	12360	12360	0
543	20230627	100100	14118080	12360	12360	12360	12360	1
544	20230627	100000	14105720	12360	12360	12360	12360	1
545	20230627	095900	14093360	12370	12370	12370	12370	0
546	20230627	095800	14093360	12370	12370	12370	12370	0
547	20230627	095700	14093360	12370	12370	12370	12370	100
548	20230627	095600	12856360	12360	12360	12360	12360	5
549	20230627	095500	12794560	12380	12380	12380	12380	0
550	20230627	095400	12794560	12380	12380	12380	12380	2
551	20230627	095300	12769800	12370	12370	12370	12370	0
552	20230627	095200	12769800	12370	12370	12370	12370	6
553	20230627	095100	12695580	12380	12380	12380	12380	1
554	20230627	095000	12683200	12380	12380	12380	12380	0
555	20230627	094900	12683200	12380	12380	12380	12380	0
556	20230627	094800	12683200	12380	12380	12380	12380	0
557	20230627	094700	12683200	12380	12380	12380	12380	0
558	20230627	094600	12683200	12380	12380	12380	12380	0
559	20230627	094500	12683200	12380	12380	12380	12380	0
560	20230627	094400	12683200	12380	12380	12380	12380	0
561	20230627	094300	12683200	12380	12380	12380	12380	0
562	20230627	094200	12683200	12380	12380	12380	12380	0
563	20230627	094100	12683200	12380	12380	12380	12380	0
564	20230627	094000	12683200	12380	12380	12380	12380	3
565	20230627	093900	12646060	12380	12380	12380	12380	0
566	20230627	093800	12646060	12380	12380	12380	12380	0
567	20230627	093700	12646060	12380	12370	12380	12370	13
568	20230627	093600	12485240	12370	12370	12370	12370	0
569	20230627	093500	12485240	12370	12370	12370	12370	5
570	20230627	093400	12423390	12380	12380	12380	12380	1
571	20230627	093300	12411010	12380	12380	12380	12380	1
572	20230627	093200	12398630	12390	12390	12390	12390	0
573	20230627	093100	12398630	12390	12390	12390	12390	2
574	20230627	093000	12373850	12390	12380	12390	12380	7
575	20230627	092900	12287170	12430	12430	12430	12430	0
576	20230627	092800	12287170	12430	12430	12430	12430	0
577	20230627	092700	12287170	12430	12420	12430	12420	160
578	20230627	092600	10299080	12430	12430	12430	12430	0
579	20230627	092500	10299080	12430	12430	12430	12430	0
580	20230627	092400	10299080	12430	12430	12430	12430	0
581	20230627	092300	10299080	12430	12430	12430	12430	0
582	20230627	092200	10299080	12430	12430	12430	12430	0
583	20230627	092100	10299080	12430	12430	12430	12430	0
584	20230627	092000	10299080	12430	12430	12430	12430	3
585	20230627	091900	10261790	12360	12360	12360	12360	85
586	20230627	091800	9211190	12330	12330	12330	12330	0
587	20230627	091700	9211190	12330	12330	12330	12330	0
588	20230627	091600	9211190	12330	12480	12480	12330	180
589	20230627	091500	6983540	12490	12490	12490	12490	0
590	20230627	091400	6983540	12490	12490	12490	12490	0
591	20230627	091300	6983540	12490	12490	12490	12490	1
592	20230627	091200	6971050	12480	12480	12480	12480	4
593	20230627	091100	6921130	12480	12480	12480	12480	0
594	20230627	091000	6921130	12480	12460	12480	12460	100
595	20230627	090900	5673730	12460	12460	12460	12460	0
596	20230627	090800	5673730	12460	12460	12460	12460	2
597	20230627	090700	5648810	12490	12490	12490	12490	0
598	20230627	090600	5648810	12490	12490	12490	12490	0
599	20230627	090500	5648810	12490	12490	12490	12490	0
600	20230627	090400	5648810	12490	12480	12490	12480	78
601	20230627	090300	4675360	12480	12480	12480	12480	2
602	20230627	090200	4650400	12510	12510	12510	12510	0
603	20230627	090100	4650400	12510	12510	12510	12510	0
604	20230627	090000	4650400	12510	12500	12510	12500	372