KissMeData/025950/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	210600	117365690	12430	12430	12430	12430	198
3	20230609	210500	117365690	12430	12430	12430	12430	0
4	20230609	210400	117365690	12430	12430	12430	12430	0
5	20230609	210300	117365690	12430	12430	12430	12430	0
6	20230609	210200	117365690	12430	12430	12430	12430	0
7	20230609	210100	117365690	12430	12430	12430	12430	0
8	20230609	210000	117365690	12430	12430	12430	12430	0
9	20230609	205900	117365690	12430	12430	12430	12430	0
10	20230609	205800	117365690	12430	12430	12430	12430	0
11	20230609	205700	117365690	12430	12430	12430	12430	0
12	20230609	205600	117365690	12430	12430	12430	12430	0
13	20230609	205500	117365690	12430	12430	12430	12430	0
14	20230609	205400	117365690	12430	12430	12430	12430	0
15	20230609	205300	117365690	12430	12430	12430	12430	0
16	20230609	205200	117365690	12430	12430	12430	12430	0
17	20230609	205100	117365690	12430	12430	12430	12430	0
18	20230609	205000	117365690	12430	12430	12430	12430	0
19	20230609	204900	117365690	12430	12430	12430	12430	0
20	20230609	204800	117365690	12430	12430	12430	12430	0
21	20230609	204700	117365690	12430	12430	12430	12430	0
22	20230609	204600	117365690	12430	12430	12430	12430	0
23	20230609	204500	117365690	12430	12430	12430	12430	0
24	20230609	204400	117365690	12430	12430	12430	12430	0
25	20230609	204300	117365690	12430	12430	12430	12430	0
26	20230609	204200	117365690	12430	12430	12430	12430	0
27	20230609	204100	117365690	12430	12430	12430	12430	0
28	20230609	204000	117365690	12430	12430	12430	12430	0
29	20230609	203900	117365690	12430	12430	12430	12430	0
30	20230609	203800	117365690	12430	12430	12430	12430	0
31	20230609	203700	117365690	12430	12430	12430	12430	0
32	20230609	203600	117365690	12430	12430	12430	12430	198
33	20230609	203500	117365690	12430	12430	12430	12430	0
34	20230609	203400	117365690	12430	12430	12430	12430	0
35	20230609	203300	117365690	12430	12430	12430	12430	0
36	20230609	203200	117365690	12430	12430	12430	12430	0
37	20230609	203100	117365690	12430	12430	12430	12430	0
38	20230609	203000	117365690	12430	12430	12430	12430	0
39	20230609	202900	117365690	12430	12430	12430	12430	0
40	20230609	202800	117365690	12430	12430	12430	12430	0
41	20230609	202700	117365690	12430	12430	12430	12430	0
42	20230609	202600	117365690	12430	12430	12430	12430	0
43	20230609	202500	117365690	12430	12430	12430	12430	0
44	20230609	202400	117365690	12430	12430	12430	12430	0
45	20230609	202300	117365690	12430	12430	12430	12430	0
46	20230609	202200	117365690	12430	12430	12430	12430	0
47	20230609	202100	117365690	12430	12430	12430	12430	0
48	20230609	202000	117365690	12430	12430	12430	12430	0
49	20230609	201900	117365690	12430	12430	12430	12430	0
50	20230609	201800	117365690	12430	12430	12430	12430	0
51	20230609	201700	117365690	12430	12430	12430	12430	0
52	20230609	201600	117365690	12430	12430	12430	12430	0
53	20230609	201500	117365690	12430	12430	12430	12430	0
54	20230609	201400	117365690	12430	12430	12430	12430	0
55	20230609	201300	117365690	12430	12430	12430	12430	0
56	20230609	201200	117365690	12430	12430	12430	12430	0
57	20230609	201100	117365690	12430	12430	12430	12430	0
58	20230609	201000	117365690	12430	12430	12430	12430	0
59	20230609	200900	117365690	12430	12430	12430	12430	0
60	20230609	200800	117365690	12430	12430	12430	12430	0
61	20230609	200700	117365690	12430	12430	12430	12430	0
62	20230609	200600	117365690	12430	12430	12430	12430	198
63	20230609	200500	117365690	12430	12430	12430	12430	0
64	20230609	200400	117365690	12430	12430	12430	12430	0
65	20230609	200300	117365690	12430	12430	12430	12430	0
66	20230609	200200	117365690	12430	12430	12430	12430	0
67	20230609	200100	117365690	12430	12430	12430	12430	0
68	20230609	200000	117365690	12430	12430	12430	12430	0
69	20230609	195900	117365690	12430	12430	12430	12430	0
70	20230609	195800	117365690	12430	12430	12430	12430	0
71	20230609	195700	117365690	12430	12430	12430	12430	0
72	20230609	195600	117365690	12430	12430	12430	12430	0
73	20230609	195500	117365690	12430	12430	12430	12430	0
74	20230609	195400	117365690	12430	12430	12430	12430	0
75	20230609	195300	117365690	12430	12430	12430	12430	0
76	20230609	195200	117365690	12430	12430	12430	12430	0
77	20230609	195100	117365690	12430	12430	12430	12430	0
78	20230609	195000	117365690	12430	12430	12430	12430	0
79	20230609	194900	117365690	12430	12430	12430	12430	0
80	20230609	194800	117365690	12430	12430	12430	12430	0
81	20230609	194700	117365690	12430	12430	12430	12430	0
82	20230609	194600	117365690	12430	12430	12430	12430	0
83	20230609	194500	117365690	12430	12430	12430	12430	0
84	20230609	194400	117365690	12430	12430	12430	12430	0
85	20230609	194300	117365690	12430	12430	12430	12430	0
86	20230609	194200	117365690	12430	12430	12430	12430	0
87	20230609	194100	117365690	12430	12430	12430	12430	0
88	20230609	194000	117365690	12430	12430	12430	12430	0
89	20230609	193900	117365690	12430	12430	12430	12430	0
90	20230609	193800	117365690	12430	12430	12430	12430	0
91	20230609	193700	117365690	12430	12430	12430	12430	0
92	20230609	193600	117365690	12430	12430	12430	12430	198
93	20230609	193500	117365690	12430	12430	12430	12430	0
94	20230609	193400	117365690	12430	12430	12430	12430	0
95	20230609	193300	117365690	12430	12430	12430	12430	0
96	20230609	193200	117365690	12430	12430	12430	12430	0
97	20230609	193100	117365690	12430	12430	12430	12430	0
98	20230609	193000	117365690	12430	12430	12430	12430	0
99	20230609	192900	117365690	12430	12430	12430	12430	0
100	20230609	192800	117365690	12430	12430	12430	12430	0
101	20230609	192700	117365690	12430	12430	12430	12430	0
102	20230609	192600	117365690	12430	12430	12430	12430	0
103	20230609	192500	117365690	12430	12430	12430	12430	0
104	20230609	192400	117365690	12430	12430	12430	12430	0
105	20230609	192300	117365690	12430	12430	12430	12430	0
106	20230609	192200	117365690	12430	12430	12430	12430	0
107	20230609	192100	117365690	12430	12430	12430	12430	0
108	20230609	192000	117365690	12430	12430	12430	12430	0
109	20230609	191900	117365690	12430	12430	12430	12430	0
110	20230609	191800	117365690	12430	12430	12430	12430	0
111	20230609	191700	117365690	12430	12430	12430	12430	0
112	20230609	191600	117365690	12430	12430	12430	12430	0
113	20230609	191500	117365690	12430	12430	12430	12430	0
114	20230609	191400	117365690	12430	12430	12430	12430	0
115	20230609	191300	117365690	12430	12430	12430	12430	0
116	20230609	191200	117365690	12430	12430	12430	12430	0
117	20230609	191100	117365690	12430	12430	12430	12430	0
118	20230609	191000	117365690	12430	12430	12430	12430	0
119	20230609	190900	117365690	12430	12430	12430	12430	0
120	20230609	190800	117365690	12430	12430	12430	12430	0
121	20230609	190700	117365690	12430	12430	12430	12430	0
122	20230609	190600	117365690	12430	12430	12430	12430	198
123	20230609	190500	117365690	12430	12430	12430	12430	0
124	20230609	190400	117365690	12430	12430	12430	12430	0
125	20230609	190300	117365690	12430	12430	12430	12430	0
126	20230609	190200	117365690	12430	12430	12430	12430	0
127	20230609	190100	117365690	12430	12430	12430	12430	0
128	20230609	190000	117365690	12430	12430	12430	12430	0
129	20230609	185900	117365690	12430	12430	12430	12430	0
130	20230609	185800	117365690	12430	12430	12430	12430	0
131	20230609	185700	117365690	12430	12430	12430	12430	0
132	20230609	185600	117365690	12430	12430	12430	12430	0
133	20230609	185500	117365690	12430	12430	12430	12430	0
134	20230609	185400	117365690	12430	12430	12430	12430	0
135	20230609	185300	117365690	12430	12430	12430	12430	0
136	20230609	185200	117365690	12430	12430	12430	12430	0
137	20230609	185100	117365690	12430	12430	12430	12430	0
138	20230609	185000	117365690	12430	12430	12430	12430	0
139	20230609	184900	117365690	12430	12430	12430	12430	0
140	20230609	184800	117365690	12430	12430	12430	12430	0
141	20230609	184700	117365690	12430	12430	12430	12430	0
142	20230609	184600	117365690	12430	12430	12430	12430	0
143	20230609	184500	117365690	12430	12430	12430	12430	0
144	20230609	184400	117365690	12430	12430	12430	12430	0
145	20230609	184300	117365690	12430	12430	12430	12430	0
146	20230609	184200	117365690	12430	12430	12430	12430	0
147	20230609	184100	117365690	12430	12430	12430	12430	0
148	20230609	184000	117365690	12430	12430	12430	12430	0
149	20230609	183900	117365690	12430	12430	12430	12430	0
150	20230609	183800	117365690	12430	12430	12430	12430	0
151	20230609	183700	117365690	12430	12430	12430	12430	0
152	20230609	183600	117365690	12430	12430	12430	12430	198
153	20230609	183500	117365690	12430	12430	12430	12430	0
154	20230609	183400	117365690	12430	12430	12430	12430	0
155	20230609	183300	117365690	12430	12430	12430	12430	0
156	20230609	183200	117365690	12430	12430	12430	12430	0
157	20230609	183100	117365690	12430	12430	12430	12430	0
158	20230609	183000	117365690	12430	12430	12430	12430	0
159	20230609	182900	117365690	12430	12430	12430	12430	0
160	20230609	182800	117365690	12430	12430	12430	12430	0
161	20230609	182700	117365690	12430	12430	12430	12430	0
162	20230609	182600	117365690	12430	12430	12430	12430	0
163	20230609	182500	117365690	12430	12430	12430	12430	0
164	20230609	182400	117365690	12430	12430	12430	12430	0
165	20230609	182300	117365690	12430	12430	12430	12430	0
166	20230609	182200	117365690	12430	12430	12430	12430	0
167	20230609	182100	117365690	12430	12430	12430	12430	0
168	20230609	182000	117365690	12430	12430	12430	12430	0
169	20230609	181900	117365690	12430	12430	12430	12430	0
170	20230609	181800	117365690	12430	12430	12430	12430	0
171	20230609	181700	117365690	12430	12430	12430	12430	0
172	20230609	181600	117365690	12430	12430	12430	12430	0
173	20230609	181500	117365690	12430	12430	12430	12430	0
174	20230609	181400	117365690	12430	12430	12430	12430	0
175	20230609	181300	117365690	12430	12430	12430	12430	0
176	20230609	181200	117365690	12430	12430	12430	12430	0
177	20230609	181100	117365690	12430	12430	12430	12430	0
178	20230609	181000	117365690	12430	12430	12430	12430	0
179	20230609	180900	117365690	12430	12430	12430	12430	0
180	20230609	180800	117365690	12430	12430	12430	12430	0
181	20230609	180700	117365690	12430	12430	12430	12430	0
182	20230609	180600	117365690	12430	12430	12430	12430	198
183	20230609	180500	117365690	12430	12430	12430	12430	0
184	20230609	180400	117365690	12430	12430	12430	12430	0
185	20230609	180300	117365690	12430	12430	12430	12430	0
186	20230609	180200	117365690	12430	12430	12430	12430	0
187	20230609	180100	117365690	12430	12430	12430	12430	0
188	20230609	180000	117365690	12430	12430	12430	12430	0
189	20230609	175900	117365690	12430	12430	12430	12430	0
190	20230609	175800	117365690	12430	12430	12430	12430	0
191	20230609	175700	117365690	12430	12430	12430	12430	0
192	20230609	175600	117365690	12430	12430	12430	12430	0
193	20230609	175500	117365690	12430	12430	12430	12430	0
194	20230609	175400	117365690	12430	12430	12430	12430	0
195	20230609	175300	117365690	12430	12430	12430	12430	0
196	20230609	175200	117365690	12430	12430	12430	12430	0
197	20230609	175100	117365690	12430	12430	12430	12430	0
198	20230609	175000	117365690	12430	12430	12430	12430	0
199	20230609	174900	117365690	12430	12430	12430	12430	0
200	20230609	174800	117365690	12430	12430	12430	12430	0
201	20230609	174700	117365690	12430	12430	12430	12430	0
202	20230609	174600	117365690	12430	12430	12430	12430	0
203	20230609	174500	117365690	12430	12430	12430	12430	0
204	20230609	174400	117365690	12430	12430	12430	12430	0
205	20230609	174300	117365690	12430	12430	12430	12430	0
206	20230609	174200	117365690	12430	12430	12430	12430	0
207	20230609	174100	117365690	12430	12430	12430	12430	0
208	20230609	174000	117365690	12430	12430	12430	12430	0
209	20230609	173900	117365690	12430	12430	12430	12430	0
210	20230609	173800	117365690	12430	12430	12430	12430	0
211	20230609	173700	117365690	12430	12430	12430	12430	0
212	20230609	173600	117365690	12430	12430	12430	12430	198
213	20230609	173500	117365690	12430	12430	12430	12430	0
214	20230609	173400	117365690	12430	12430	12430	12430	0
215	20230609	173300	117365690	12430	12430	12430	12430	0
216	20230609	173200	117365690	12430	12430	12430	12430	0
217	20230609	173100	117365690	12430	12430	12430	12430	0
218	20230609	173000	117365690	12430	12430	12430	12430	0
219	20230609	172900	117365690	12430	12430	12430	12430	0
220	20230609	172800	117365690	12430	12430	12430	12430	0
221	20230609	172700	117365690	12430	12430	12430	12430	0
222	20230609	172600	117365690	12430	12430	12430	12430	0
223	20230609	172500	117365690	12430	12430	12430	12430	0
224	20230609	172400	117365690	12430	12430	12430	12430	0
225	20230609	172300	117365690	12430	12430	12430	12430	0
226	20230609	172200	117365690	12430	12430	12430	12430	0
227	20230609	172100	117365690	12430	12430	12430	12430	0
228	20230609	172000	117365690	12430	12430	12430	12430	0
229	20230609	171900	117365690	12430	12430	12430	12430	0
230	20230609	171800	117365690	12430	12430	12430	12430	0
231	20230609	171700	117365690	12430	12430	12430	12430	0
232	20230609	171600	117365690	12430	12430	12430	12430	0
233	20230609	171500	117365690	12430	12430	12430	12430	0
234	20230609	171400	117365690	12430	12430	12430	12430	0
235	20230609	171300	117365690	12430	12430	12430	12430	0
236	20230609	171200	117365690	12430	12430	12430	12430	0
237	20230609	171100	117365690	12430	12430	12430	12430	0
238	20230609	171000	117365690	12430	12430	12430	12430	0
239	20230609	170900	117365690	12430	12430	12430	12430	0
240	20230609	170800	117365690	12430	12430	12430	12430	0
241	20230609	170700	117365690	12430	12430	12430	12430	0
242	20230609	170600	117365690	12430	12430	12430	12430	198
243	20230609	170500	117365690	12430	12430	12430	12430	0
244	20230609	170400	117365690	12430	12430	12430	12430	0
245	20230609	170300	117365690	12430	12430	12430	12430	0
246	20230609	170200	117365690	12430	12430	12430	12430	0
247	20230609	170100	117365690	12430	12430	12430	12430	0
248	20230609	170000	117365690	12430	12430	12430	12430	0
249	20230609	165900	117365690	12430	12430	12430	12430	0
250	20230609	165800	117365690	12430	12430	12430	12430	0
251	20230609	165700	117365690	12430	12430	12430	12430	0
252	20230609	165600	117365690	12430	12430	12430	12430	0
253	20230609	165500	117365690	12430	12430	12430	12430	0
254	20230609	165400	117365690	12430	12430	12430	12430	0
255	20230609	165300	117365690	12430	12430	12430	12430	0
256	20230609	165200	117365690	12430	12430	12430	12430	0
257	20230609	165100	117365690	12430	12430	12430	12430	0
258	20230609	165000	117365690	12430	12430	12430	12430	0
259	20230609	164900	117365690	12430	12430	12430	12430	0
260	20230609	164800	117365690	12430	12430	12430	12430	0
261	20230609	164700	117365690	12430	12430	12430	12430	0
262	20230609	164600	117365690	12430	12430	12430	12430	0
263	20230609	164500	117365690	12430	12430	12430	12430	0
264	20230609	164400	117365690	12430	12430	12430	12430	0
265	20230609	164300	117365690	12430	12430	12430	12430	0
266	20230609	164200	117365690	12430	12430	12430	12430	0
267	20230609	164100	117365690	12430	12430	12430	12430	0
268	20230609	164000	117365690	12430	12430	12430	12430	0
269	20230609	163900	117365690	12430	12430	12430	12430	0
270	20230609	163800	117365690	12430	12430	12430	12430	0
271	20230609	163700	117365690	12430	12430	12430	12430	0
272	20230609	163600	117365690	12430	12430	12430	12430	198
273	20230609	163500	117365690	12430	12430	12430	12430	0
274	20230609	163400	117365690	12430	12430	12430	12430	0
275	20230609	163300	117365690	12430	12430	12430	12430	0
276	20230609	163200	117365690	12430	12430	12430	12430	0
277	20230609	163100	117365690	12430	12430	12430	12430	0
278	20230609	163000	117365690	12430	12430	12430	12430	0
279	20230609	162900	117365690	12430	12430	12430	12430	0
280	20230609	162800	117365690	12430	12430	12430	12430	0
281	20230609	162700	117365690	12430	12430	12430	12430	0
282	20230609	162600	117365690	12430	12430	12430	12430	0
283	20230609	162500	117365690	12430	12430	12430	12430	0
284	20230609	162400	117365690	12430	12430	12430	12430	0
285	20230609	162300	117365690	12430	12430	12430	12430	0
286	20230609	162200	117365690	12430	12430	12430	12430	0
287	20230609	162100	117365690	12430	12430	12430	12430	0
288	20230609	162000	117365690	12430	12430	12430	12430	0
289	20230609	161900	117365690	12430	12430	12430	12430	0
290	20230609	161800	117365690	12430	12430	12430	12430	0
291	20230609	161700	117365690	12430	12430	12430	12430	0
292	20230609	161600	117365690	12430	12430	12430	12430	0
293	20230609	161500	117365690	12430	12430	12430	12430	0
294	20230609	161400	117365690	12430	12430	12430	12430	0
295	20230609	161300	117365690	12430	12430	12430	12430	0
296	20230609	161200	117365690	12430	12430	12430	12430	0
297	20230609	161100	117365690	12430	12430	12430	12430	0
298	20230609	161000	117365690	12430	12430	12430	12430	0
299	20230609	160900	117365690	12430	12430	12430	12430	0
300	20230609	160800	117365690	12430	12430	12430	12430	0
301	20230609	160700	117365690	12430	12430	12430	12430	0
302	20230609	160600	117365690	12430	12430	12430	12430	198
303	20230609	160500	117365690	12430	12430	12430	12430	0
304	20230609	160400	117365690	12430	12430	12430	12430	0
305	20230609	160300	117365690	12430	12430	12430	12430	0
306	20230609	160200	117365690	12430	12430	12430	12430	0
307	20230609	160100	117365690	12430	12430	12430	12430	0
308	20230609	160000	117365690	12430	12430	12430	12430	0
309	20230609	155900	117365690	12430	12430	12430	12430	0
310	20230609	155800	117365690	12430	12430	12430	12430	0
311	20230609	155700	117365690	12430	12430	12430	12430	0
312	20230609	155600	117365690	12430	12430	12430	12430	0
313	20230609	155500	117365690	12430	12430	12430	12430	0
314	20230609	155400	117365690	12430	12430	12430	12430	0
315	20230609	155300	117365690	12430	12430	12430	12430	0
316	20230609	155200	117365690	12430	12430	12430	12430	0
317	20230609	155100	117365690	12430	12430	12430	12430	0
318	20230609	155000	117365690	12430	12430	12430	12430	0
319	20230609	154900	117365690	12430	12430	12430	12430	0
320	20230609	154800	117365690	12430	12430	12430	12430	0
321	20230609	154700	117365690	12430	12430	12430	12430	0
322	20230609	154600	117365690	12430	12430	12430	12430	0
323	20230609	154500	117365690	12430	12430	12430	12430	0
324	20230609	154400	117365690	12430	12430	12430	12430	0
325	20230609	154300	117365690	12430	12430	12430	12430	0
326	20230609	154200	117365690	12430	12430	12430	12430	0
327	20230609	154100	117365690	12430	12430	12430	12430	0
328	20230609	154000	117365690	12430	12430	12430	12430	0
329	20230609	153900	117365690	12430	12430	12430	12430	0
330	20230609	153800	117365690	12430	12430	12430	12430	0
331	20230609	153700	117365690	12430	12430	12430	12430	0
332	20230609	153600	117365690	12430	12430	12430	12430	198
333	20230609	153500	117365690	12430	12430	12430	12430	0
334	20230609	153400	117365690	12430	12430	12430	12430	0
335	20230609	153300	117365690	12430	12430	12430	12430	0
336	20230609	153200	117365690	12430	12430	12430	12430	0
337	20230609	153100	117365690	12430	12430	12430	12430	0
338	20230609	153000	117365690	12430	12430	12430	12430	198
339	20230609	152900	114904550	12460	12460	12460	12460	0
340	20230609	152800	114904550	12460	12460	12460	12460	0
341	20230609	152700	114904550	12460	12460	12460	12460	0
342	20230609	152600	114904550	12460	12460	12460	12460	0
343	20230609	152500	114904550	12460	12460	12460	12460	0
344	20230609	152400	114904550	12460	12460	12460	12460	0
345	20230609	152300	114904550	12460	12460	12460	12460	0
346	20230609	152200	114904550	12460	12460	12460	12460	0
347	20230609	152100	114904550	12460	12460	12460	12460	0
348	20230609	152000	114904550	12460	12460	12460	12460	0
349	20230609	151900	114904550	12460	12460	12460	12460	0
350	20230609	151800	114904550	12460	12460	12460	12460	0
351	20230609	151700	114904550	12460	12460	12460	12460	0
352	20230609	151600	114904550	12460	12460	12460	12460	6
353	20230609	151500	114829790	12490	12490	12490	12490	1
354	20230609	151400	114817300	12490	12490	12490	12490	0
355	20230609	151300	114817300	12490	12490	12490	12490	2
356	20230609	151200	114792320	12490	12490	12490	12490	2
357	20230609	151100	114767340	12490	12490	12490	12490	0
358	20230609	151000	114767340	12490	12490	12490	12490	0
359	20230609	150900	114767340	12490	12490	12490	12490	0
360	20230609	150800	114767340	12490	12490	12490	12490	0
361	20230609	150700	114767340	12490	12490	12490	12490	0
362	20230609	150600	114767340	12490	12490	12490	12490	0
363	20230609	150500	114767340	12490	12490	12490	12490	0
364	20230609	150400	114767340	12490	12490	12490	12490	0
365	20230609	150300	114767340	12490	12490	12490	12490	0
366	20230609	150200	114767340	12490	12490	12490	12490	0
367	20230609	150100	114767340	12490	12490	12490	12490	0
368	20230609	150000	114767340	12490	12490	12490	12490	0
369	20230609	145900	114767340	12490	12490	12490	12490	0
370	20230609	145800	114767340	12490	12490	12490	12490	10
371	20230609	145700	114642440	12490	12490	12490	12490	2
372	20230609	145600	114617460	12490	12490	12490	12490	52
373	20230609	145500	113967980	12470	12470	12470	12470	5
374	20230609	145400	113905630	12440	12440	12440	12440	0
375	20230609	145300	113905630	12440	12440	12440	12440	0
376	20230609	145200	113905630	12440	12440	12440	12440	0
377	20230609	145100	113905630	12440	12440	12440	12440	0
378	20230609	145000	113905630	12440	12440	12440	12440	0
379	20230609	144900	113905630	12440	12440	12440	12440	0
380	20230609	144800	113905630	12440	12440	12440	12440	1
381	20230609	144700	113893190	12440	12440	12440	12440	0
382	20230609	144600	113893190	12440	12440	12440	12440	0
383	20230609	144500	113893190	12440	12440	12440	12440	43
384	20230609	144400	113358270	12440	12440	12440	12440	0
385	20230609	144300	113358270	12440	12440	12440	12440	0
386	20230609	144200	113358270	12440	12480	12480	12430	943
387	20230609	144100	101626110	12490	12500	12500	12490	548
388	20230609	144000	94776750	12510	12510	12510	12510	1
389	20230609	143900	94764240	12540	12540	12540	12540	0
390	20230609	143800	94764240	12540	12540	12540	12540	0
391	20230609	143700	94764240	12540	12540	12540	12540	0
392	20230609	143600	94764240	12540	12540	12540	12540	0
393	20230609	143500	94764240	12540	12540	12540	12540	0
394	20230609	143400	94764240	12540	12540	12540	12540	0
395	20230609	143300	94764240	12540	12540	12540	12540	0
396	20230609	143200	94764240	12540	12540	12540	12540	0
397	20230609	143100	94764240	12540	12540	12540	12540	0
398	20230609	143000	94764240	12540	12540	12540	12540	0
399	20230609	142900	94764240	12540	12540	12540	12540	0
400	20230609	142800	94764240	12540	12540	12540	12540	0
401	20230609	142700	94764240	12540	12540	12540	12540	0
402	20230609	142600	94764240	12540	12540	12540	12540	0
403	20230609	142500	94764240	12540	12540	12540	12540	0
404	20230609	142400	94764240	12540	12540	12540	12540	0
405	20230609	142300	94764240	12540	12540	12540	12540	0
406	20230609	142200	94764240	12540	12540	12540	12540	0
407	20230609	142100	94764240	12540	12540	12540	12540	0
408	20230609	142000	94764240	12540	12540	12540	12540	0
409	20230609	141900	94764240	12540	12540	12540	12540	0
410	20230609	141800	94764240	12540	12540	12540	12540	0
411	20230609	141700	94764240	12540	12540	12540	12540	0
412	20230609	141600	94764240	12540	12540	12540	12540	0
413	20230609	141500	94764240	12540	12540	12540	12540	0
414	20230609	141400	94764240	12540	12540	12540	12540	1
415	20230609	141300	94751700	12540	12540	12540	12540	0
416	20230609	141200	94751700	12540	12540	12540	12540	0
417	20230609	141100	94751700	12540	12540	12540	12540	0
418	20230609	141000	94751700	12540	12540	12540	12540	0
419	20230609	140900	94751700	12540	12540	12540	12540	0
420	20230609	140800	94751700	12540	12540	12540	12540	0
421	20230609	140700	94751700	12540	12540	12540	12540	0
422	20230609	140600	94751700	12540	12540	12540	12540	0
423	20230609	140500	94751700	12540	12540	12540	12540	0
424	20230609	140400	94751700	12540	12540	12540	12540	0
425	20230609	140300	94751700	12540	12540	12540	12540	0
426	20230609	140200	94751700	12540	12540	12540	12540	0
427	20230609	140100	94751700	12540	12540	12540	12540	0
428	20230609	140000	94751700	12540	12540	12540	12540	0
429	20230609	135900	94751700	12540	12540	12540	12540	1
430	20230609	135800	94739160	12520	12530	12530	12520	9
431	20230609	135700	94626410	12540	12540	12540	12540	10
432	20230609	135600	94501010	12550	12550	12550	12550	40
433	20230609	135500	93999010	12550	12550	12550	12550	0
434	20230609	135400	93999010	12550	12550	12550	12550	0
435	20230609	135300	93999010	12550	12550	12550	12550	0
436	20230609	135200	93999010	12550	12550	12550	12550	0
437	20230609	135100	93999010	12550	12550	12550	12550	0
438	20230609	135000	93999010	12550	12550	12550	12550	0
439	20230609	134900	93999010	12550	12550	12550	12550	0
440	20230609	134800	93999010	12550	12550	12550	12550	0
441	20230609	134700	93999010	12550	12550	12550	12550	2
442	20230609	134600	93973910	12550	12550	12550	12550	0
443	20230609	134500	93973910	12550	12550	12550	12550	0
444	20230609	134400	93973910	12550	12550	12550	12550	0
445	20230609	134300	93973910	12550	12550	12550	12550	0
446	20230609	134200	93973910	12550	12550	12550	12550	0
447	20230609	134100	93973910	12550	12550	12550	12550	0
448	20230609	134000	93973910	12550	12550	12550	12550	10
449	20230609	133900	93848410	12550	12550	12550	12550	0
450	20230609	133800	93848410	12550	12550	12550	12550	0
451	20230609	133700	93848410	12550	12550	12550	12550	0
452	20230609	133600	93848410	12550	12550	12550	12550	0
453	20230609	133500	93848410	12550	12500	12550	12500	4
454	20230609	133400	93798360	12500	12500	12500	12500	0
455	20230609	133300	93798360	12500	12500	12500	12500	0
456	20230609	133200	93798360	12500	12500	12500	12500	286
457	20230609	133100	90223360	12510	12510	12510	12510	0
458	20230609	133000	90223360	12510	12510	12510	12510	6
459	20230609	132900	90148300	12500	12500	12500	12500	0
460	20230609	132800	90148300	12500	12500	12500	12500	3
461	20230609	132700	90110800	12500	12520	12520	12500	81
462	20230609	132600	89097500	12510	12510	12510	12510	0
463	20230609	132500	89097500	12510	12510	12510	12510	0
464	20230609	132400	89097500	12510	12510	12510	12510	0
465	20230609	132300	89097500	12510	12510	12510	12510	0
466	20230609	132200	89097500	12510	12510	12510	12510	0
467	20230609	132100	89097500	12510	12520	12520	12510	50
468	20230609	132000	88471590	12520	12520	12520	12520	0
469	20230609	131900	88471590	12520	12520	12520	12520	2
470	20230609	131800	88446550	12530	12530	12530	12530	0
471	20230609	131700	88446550	12530	12530	12530	12530	0
472	20230609	131600	88446550	12530	12540	12540	12530	484
473	20230609	131500	82378290	12540	12540	12540	12540	62
474	20230609	131400	81600810	12540	12540	12540	12540	5
475	20230609	131300	81538110	12540	12540	12540	12540	63
476	20230609	131200	80748090	12550	12550	12550	12550	86
477	20230609	131100	79668790	12550	12550	12550	12550	0
478	20230609	131000	79668790	12550	12550	12550	12550	1
479	20230609	130900	79656240	12550	12550	12550	12550	16
480	20230609	130800	79455440	12560	12560	12560	12560	0
481	20230609	130700	79455440	12560	12560	12560	12560	0
482	20230609	130600	79455440	12560	12560	12560	12560	0
483	20230609	130500	79455440	12560	12560	12560	12560	0
484	20230609	130400	79455440	12560	12560	12560	12560	0
485	20230609	130300	79455440	12560	12560	12560	12560	0
486	20230609	130200	79455440	12560	12560	12560	12560	0
487	20230609	130100	79455440	12560	12560	12560	12560	0
488	20230609	130000	79455440	12560	12560	12560	12560	0
489	20230609	125900	79455440	12560	12560	12560	12560	0
490	20230609	125800	79455440	12560	12560	12560	12560	0
491	20230609	125700	79455440	12560	12560	12560	12560	0
492	20230609	125600	79455440	12560	12560	12560	12560	0
493	20230609	125500	79455440	12560	12560	12560	12560	0
494	20230609	125400	79455440	12560	12560	12560	12560	0
495	20230609	125300	79455440	12560	12560	12560	12560	0
496	20230609	125200	79455440	12560	12570	12570	12560	100
497	20230609	125100	78199130	12600	12590	12600	12590	257
498	20230609	125000	74961010	12600	12600	12600	12600	0
499	20230609	124900	74961010	12600	12600	12600	12600	0
500	20230609	124800	74961010	12600	12600	12600	12600	0
501	20230609	124700	74961010	12600	12600	12600	12600	0
502	20230609	124600	74961010	12600	12600	12600	12600	0
503	20230609	124500	74961010	12600	12600	12600	12600	158
504	20230609	124400	72970210	12570	12570	12570	12570	31
505	20230609	124300	72580540	12600	12590	12600	12590	1085
506	20230609	124200	58910700	12590	12590	12590	12590	0
507	20230609	124100	58910700	12590	12590	12590	12590	0
508	20230609	124000	58910700	12590	12590	12590	12590	1
509	20230609	123900	58898110	12590	12590	12590	12590	0
510	20230609	123800	58898110	12590	12590	12590	12590	0
511	20230609	123700	58898110	12590	12590	12590	12590	0
512	20230609	123600	58898110	12590	12590	12590	12590	0
513	20230609	123500	58898110	12590	12590	12590	12590	0
514	20230609	123400	58898110	12590	12590	12590	12590	0
515	20230609	123300	58898110	12590	12590	12590	12590	0
516	20230609	123200	58898110	12590	12590	12590	12590	0
517	20230609	123100	58898110	12590	12590	12590	12590	0
518	20230609	123000	58898110	12590	12590	12590	12590	0
519	20230609	122900	58898110	12590	12590	12590	12590	0
520	20230609	122800	58898110	12590	12590	12590	12590	0
521	20230609	122700	58898110	12590	12590	12590	12590	0
522	20230609	122600	58898110	12590	12590	12590	12590	5
523	20230609	122500	58835160	12570	12570	12570	12570	0
524	20230609	122400	58835160	12570	12570	12570	12570	0
525	20230609	122300	58835160	12570	12570	12570	12570	0
526	20230609	122200	58835160	12570	12570	12570	12570	0
527	20230609	122100	58835160	12570	12570	12570	12570	0
528	20230609	122000	58835160	12570	12570	12570	12570	0
529	20230609	121900	58835160	12570	12570	12570	12570	0
530	20230609	121800	58835160	12570	12570	12570	12570	0
531	20230609	121700	58835160	12570	12570	12570	12570	0
532	20230609	121600	58835160	12570	12570	12570	12570	0
533	20230609	121500	58835160	12570	12570	12570	12570	0
534	20230609	121400	58835160	12570	12570	12570	12570	0
535	20230609	121300	58835160	12570	12570	12570	12570	0
536	20230609	121200	58835160	12570	12570	12570	12570	0
537	20230609	121100	58835160	12570	12570	12570	12570	0
538	20230609	121000	58835160	12570	12570	12570	12570	30
539	20230609	120900	58458060	12570	12570	12570	12570	0
540	20230609	120800	58458060	12570	12570	12570	12570	0
541	20230609	120700	58458060	12570	12570	12570	12570	0
542	20230609	120600	58458060	12570	12570	12570	12570	0
543	20230609	120500	58458060	12570	12570	12570	12570	0
544	20230609	120400	58458060	12570	12570	12570	12570	0
545	20230609	120300	58458060	12570	12570	12570	12570	0
546	20230609	120200	58458060	12570	12570	12570	12570	0
547	20230609	120100	58458060	12570	12570	12570	12570	0
548	20230609	120000	58458060	12570	12570	12570	12570	8
549	20230609	115900	58357500	12560	12560	12560	12560	8
550	20230609	115800	58257020	12560	12560	12560	12560	0
551	20230609	115700	58257020	12560	12560	12560	12560	50
552	20230609	115600	57629020	12560	12560	12560	12560	0
553	20230609	115500	57629020	12560	12560	12560	12560	1
554	20230609	115400	57616460	12570	12570	12570	12570	0
555	20230609	115300	57616460	12570	12570	12570	12570	10
556	20230609	115200	57490760	12570	12570	12570	12570	0
557	20230609	115100	57490760	12570	12570	12570	12570	0
558	20230609	115000	57490760	12570	12570	12570	12570	190
559	20230609	114900	55102460	12580	12580	12580	12580	0
560	20230609	114800	55102460	12580	12580	12580	12580	0
561	20230609	114700	55102460	12580	12580	12580	12580	60
562	20230609	114600	54347660	12590	12590	12590	12590	0
563	20230609	114500	54347660	12590	12590	12590	12590	0
564	20230609	114400	54347660	12590	12590	12590	12590	0
565	20230609	114300	54347660	12590	12590	12590	12590	0
566	20230609	114200	54347660	12590	12590	12590	12590	0
567	20230609	114100	54347660	12590	12590	12590	12590	0
568	20230609	114000	54347660	12590	12590	12590	12590	0
569	20230609	113900	54347660	12590	12590	12590	12590	0
570	20230609	113800	54347660	12590	12590	12590	12590	0
571	20230609	113700	54347660	12590	12590	12590	12590	0
572	20230609	113600	54347660	12590	12590	12590	12590	0
573	20230609	113500	54347660	12590	12590	12590	12590	0
574	20230609	113400	54347660	12590	12590	12590	12590	0
575	20230609	113300	54347660	12590	12590	12590	12590	0
576	20230609	113200	54347660	12590	12590	12590	12590	0
577	20230609	113100	54347660	12590	12590	12590	12590	0
578	20230609	113000	54347660	12590	12590	12590	12590	0
579	20230609	112900	54347660	12590	12590	12590	12590	0
580	20230609	112800	54347660	12590	12590	12590	12590	0
581	20230609	112700	54347660	12590	12590	12590	12590	0
582	20230609	112600	54347660	12590	12590	12590	12590	0
583	20230609	112500	54347660	12590	12590	12590	12590	0
584	20230609	112400	54347660	12590	12590	12590	12590	0
585	20230609	112300	54347660	12590	12590	12590	12590	0
586	20230609	112200	54347660	12590	12590	12590	12590	0
587	20230609	112100	54347660	12590	12590	12590	12590	0
588	20230609	112000	54347660	12590	12590	12590	12590	0
589	20230609	111900	54347660	12590	12590	12590	12590	0
590	20230609	111800	54347660	12590	12570	12590	12570	231
591	20230609	111700	51443870	12570	12570	12570	12570	0
592	20230609	111600	51443870	12570	12570	12570	12570	2
593	20230609	111500	51418730	12570	12570	12570	12570	10
594	20230609	111400	51293030	12560	12560	12560	12560	1
595	20230609	111300	51280470	12550	12550	12550	12550	26
596	20230609	111200	50954170	12570	12570	12570	12570	0
597	20230609	111100	50954170	12570	12570	12570	12570	1
598	20230609	111000	50941600	12550	12560	12560	12550	51
599	20230609	110900	50301540	12550	12550	12550	12550	0
600	20230609	110800	50301540	12550	12550	12550	12550	100
601	20230609	110700	49046540	12570	12570	12570	12570	0
602	20230609	110600	49046540	12570	12570	12570	12570	0
603	20230609	110500	49046540	12570	12570	12570	12570	92
604	20230609	110400	47890100	12570	12570	12570	12570	9
605	20230609	110300	47776970	12580	12580	12580	12580	29
606	20230609	110200	47412150	12590	12590	12590	12590	0
607	20230609	110100	47412150	12590	12590	12590	12590	0
608	20230609	110000	47412150	12590	12590	12590	12590	0
609	20230609	105900	47412150	12590	12590	12590	12590	0
610	20230609	105800	47412150	12590	12590	12590	12590	0
611	20230609	105700	47412150	12590	12590	12590	12590	5
612	20230609	105600	47349200	12590	12590	12590	12590	0
613	20230609	105500	47349200	12590	12590	12590	12590	0
614	20230609	105400	47349200	12590	12590	12590	12590	0
615	20230609	105300	47349200	12590	12590	12590	12590	0
616	20230609	105200	47349200	12590	12590	12590	12590	1
617	20230609	105100	47336610	12590	12590	12590	12590	0
618	20230609	105000	47336610	12590	12590	12590	12590	0
619	20230609	104900	47336610	12590	12590	12590	12590	0
620	20230609	104800	47336610	12590	12590	12590	12590	0
621	20230609	104700	47336610	12590	12590	12590	12590	0
622	20230609	104600	47336610	12590	12590	12590	12590	0
623	20230609	104500	47336610	12590	12600	12600	12590	25
624	20230609	104400	47021630	12610	12610	12610	12610	0
625	20230609	104300	47021630	12610	12610	12610	12610	0
626	20230609	104200	47021630	12610	12610	12610	12610	0
627	20230609	104100	47021630	12610	12610	12610	12610	0
628	20230609	104000	47021630	12610	12610	12610	12610	0
629	20230609	103900	47021630	12610	12610	12610	12610	0
630	20230609	103800	47021630	12610	12610	12610	12610	3
631	20230609	103700	46983800	12610	12610	12610	12610	2
632	20230609	103600	46958580	12600	12600	12600	12600	10
633	20230609	103500	46832580	12590	12590	12590	12590	271
634	20230609	103400	43420690	12590	12590	12590	12590	2
635	20230609	103300	43395510	12580	12580	12580	12580	0
636	20230609	103200	43395510	12580	12580	12580	12580	100
637	20230609	103100	42137510	12590	12590	12590	12590	0
638	20230609	103000	42137510	12590	12590	12590	12590	0
639	20230609	102900	42137510	12590	12590	12590	12590	2
640	20230609	102800	42112330	12580	12580	12580	12580	6
641	20230609	102700	42036850	12580	12580	12580	12580	0
642	20230609	102600	42036850	12580	12580	12580	12580	0
643	20230609	102500	42036850	12580	12580	12580	12580	4
644	20230609	102400	41986530	12580	12580	12580	12580	0
645	20230609	102300	41986530	12580	12580	12580	12580	0
646	20230609	102200	41986530	12580	12580	12580	12580	0
647	20230609	102100	41986530	12580	12580	12580	12580	0
648	20230609	102000	41986530	12580	12580	12580	12580	0
649	20230609	101900	41986530	12580	12580	12580	12580	0
650	20230609	101800	41986530	12580	12580	12580	12580	0
651	20230609	101700	41986530	12580	12580	12580	12580	0
652	20230609	101600	41986530	12580	12580	12580	12580	0
653	20230609	101500	41986530	12580	12580	12580	12580	0
654	20230609	101400	41986530	12580	12580	12580	12580	0
655	20230609	101300	41986530	12580	12580	12580	12580	0
656	20230609	101200	41986530	12580	12580	12580	12580	0
657	20230609	101100	41986530	12580	12580	12580	12580	0
658	20230609	101000	41986530	12580	12580	12580	12580	0
659	20230609	100900	41986530	12580	12580	12580	12580	0
660	20230609	100800	41986530	12580	12580	12580	12580	52
661	20230609	100700	41332370	12530	12530	12530	12530	0
662	20230609	100600	41332370	12530	12530	12530	12530	0
663	20230609	100500	41332370	12530	12530	12530	12530	0
664	20230609	100400	41332370	12530	12530	12530	12530	0
665	20230609	100300	41332370	12530	12530	12530	12530	0
666	20230609	100200	41332370	12530	12530	12530	12530	6
667	20230609	100100	41257190	12580	12580	12580	12580	1
668	20230609	100000	41244610	12520	12520	12520	12520	0
669	20230609	095900	41244610	12520	12520	12520	12520	0
670	20230609	095800	41244610	12520	12520	12520	12520	0
671	20230609	095700	41244610	12520	12520	12520	12520	0
672	20230609	095600	41244610	12520	12520	12520	12520	0
673	20230609	095500	41244610	12520	12520	12520	12520	0
674	20230609	095400	41244610	12520	12520	12520	12520	0
675	20230609	095300	41244610	12520	12520	12520	12520	76
676	20230609	095200	40293090	12580	12580	12580	12580	0
677	20230609	095100	40293090	12580	12580	12580	12580	0
678	20230609	095000	40293090	12580	12580	12580	12580	0
679	20230609	094900	40293090	12580	12580	12580	12580	0
680	20230609	094800	40293090	12580	12580	12580	12580	0
681	20230609	094700	40293090	12580	12580	12580	12580	1
682	20230609	094600	40280510	12490	12490	12490	12490	0
683	20230609	094500	40280510	12490	12500	12500	12490	73
684	20230609	094400	39368540	12490	12510	12510	12490	1741
685	20230609	094300	17622020	12550	12550	12550	12550	64
686	20230609	094200	16818820	12560	12560	12560	12560	6
687	20230609	094100	16743460	12560	12560	12560	12560	0
688	20230609	094000	16743460	12560	12550	12560	12550	25
689	20230609	093900	16429620	12550	12550	12550	12550	0
690	20230609	093800	16429620	12550	12550	12550	12550	0
691	20230609	093700	16429620	12550	12550	12550	12550	10
692	20230609	093600	16304120	12550	12550	12550	12550	0
693	20230609	093500	16304120	12550	12550	12550	12550	1
694	20230609	093400	16291570	12550	12550	12550	12550	0
695	20230609	093300	16291570	12550	12550	12550	12550	1
696	20230609	093200	16279020	12500	12500	12500	12500	0
697	20230609	093100	16279020	12500	12500	12500	12500	0
698	20230609	093000	16279020	12500	12500	12500	12500	0
699	20230609	092900	16279020	12500	12500	12500	12500	0
700	20230609	092800	16279020	12500	12520	12520	12500	161
701	20230609	092700	14266500	12520	12520	12520	12520	8
702	20230609	092600	14166340	12520	12520	12520	12520	0
703	20230609	092500	14166340	12520	12520	12520	12520	0
704	20230609	092400	14166340	12520	12520	12520	12520	1
705	20230609	092300	14153820	12520	12500	12520	12500	48
706	20230609	092200	13553220	12500	12500	12500	12500	10
707	20230609	092100	13428220	12500	12500	12500	12500	0
708	20230609	092000	13428220	12500	12500	12500	12500	1
709	20230609	091900	13415720	12510	12510	12510	12510	0
710	20230609	091800	13415720	12510	12520	12520	12510	200
711	20230609	091700	10913330	12520	12520	12520	12520	0
712	20230609	091600	10913330	12520	12520	12520	12520	0
713	20230609	091500	10913330	12520	12520	12520	12520	0
714	20230609	091400	10913330	12520	12520	12520	12520	6
715	20230609	091300	10838210	12520	12520	12520	12520	50
716	20230609	091200	10212210	12520	12520	12520	12520	0
717	20230609	091100	10212210	12520	12520	12520	12520	0
718	20230609	091000	10212210	12520	12520	12520	12520	0
719	20230609	090900	10212210	12520	12520	12520	12520	0
720	20230609	090800	10212210	12520	12520	12520	12520	22
721	20230609	090700	9936770	12520	12520	12520	12520	28
722	20230609	090600	9586210	12520	12520	12520	12520	6
723	20230609	090500	9511090	12620	12620	12620	12620	0
724	20230609	090400	9511090	12620	12500	12620	12500	103
725	20230609	090300	8223270	12500	12500	12500	12500	100
726	20230609	090200	6973270	12500	12500	12500	12500	182
727	20230609	090100	4698270	12500	12570	12570	12500	203
728	20230609	090000	2153560	12540	12520	12540	12520	172