KissMeData/016250/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	200000	64160100	25050	25050	25050	25050	34
3	20230607	195900	64160100	25050	25050	25050	25050	0
4	20230607	195800	64160100	25050	25050	25050	25050	0
5	20230607	195700	64160100	25050	25050	25050	25050	0
6	20230607	195600	64160100	25050	25050	25050	25050	0
7	20230607	195500	64160100	25050	25050	25050	25050	0
8	20230607	195400	64160100	25050	25050	25050	25050	0
9	20230607	195300	64160100	25050	25050	25050	25050	0
10	20230607	195200	64160100	25050	25050	25050	25050	0
11	20230607	195100	64160100	25050	25050	25050	25050	0
12	20230607	195000	64160100	25050	25050	25050	25050	0
13	20230607	194900	64160100	25050	25050	25050	25050	0
14	20230607	194800	64160100	25050	25050	25050	25050	0
15	20230607	194700	64160100	25050	25050	25050	25050	0
16	20230607	194600	64160100	25050	25050	25050	25050	0
17	20230607	194500	64160100	25050	25050	25050	25050	0
18	20230607	194400	64160100	25050	25050	25050	25050	0
19	20230607	194300	64160100	25050	25050	25050	25050	0
20	20230607	194200	64160100	25050	25050	25050	25050	0
21	20230607	194100	64160100	25050	25050	25050	25050	0
22	20230607	194000	64160100	25050	25050	25050	25050	0
23	20230607	193900	64160100	25050	25050	25050	25050	0
24	20230607	193800	64160100	25050	25050	25050	25050	0
25	20230607	193700	64160100	25050	25050	25050	25050	0
26	20230607	193600	64160100	25050	25050	25050	25050	0
27	20230607	193500	64160100	25050	25050	25050	25050	0
28	20230607	193400	64160100	25050	25050	25050	25050	0
29	20230607	193300	64160100	25050	25050	25050	25050	0
30	20230607	193200	64160100	25050	25050	25050	25050	0
31	20230607	193100	64160100	25050	25050	25050	25050	0
32	20230607	193000	64160100	25050	25050	25050	25050	34
33	20230607	192900	64160100	25050	25050	25050	25050	0
34	20230607	192800	64160100	25050	25050	25050	25050	0
35	20230607	192700	64160100	25050	25050	25050	25050	0
36	20230607	192600	64160100	25050	25050	25050	25050	0
37	20230607	192500	64160100	25050	25050	25050	25050	0
38	20230607	192400	64160100	25050	25050	25050	25050	0
39	20230607	192300	64160100	25050	25050	25050	25050	0
40	20230607	192200	64160100	25050	25050	25050	25050	0
41	20230607	192100	64160100	25050	25050	25050	25050	0
42	20230607	192000	64160100	25050	25050	25050	25050	0
43	20230607	191900	64160100	25050	25050	25050	25050	0
44	20230607	191800	64160100	25050	25050	25050	25050	0
45	20230607	191700	64160100	25050	25050	25050	25050	0
46	20230607	191600	64160100	25050	25050	25050	25050	0
47	20230607	191500	64160100	25050	25050	25050	25050	0
48	20230607	191400	64160100	25050	25050	25050	25050	0
49	20230607	191300	64160100	25050	25050	25050	25050	0
50	20230607	191200	64160100	25050	25050	25050	25050	0
51	20230607	191100	64160100	25050	25050	25050	25050	0
52	20230607	191000	64160100	25050	25050	25050	25050	0
53	20230607	190900	64160100	25050	25050	25050	25050	0
54	20230607	190800	64160100	25050	25050	25050	25050	0
55	20230607	190700	64160100	25050	25050	25050	25050	0
56	20230607	190600	64160100	25050	25050	25050	25050	0
57	20230607	190500	64160100	25050	25050	25050	25050	0
58	20230607	190400	64160100	25050	25050	25050	25050	0
59	20230607	190300	64160100	25050	25050	25050	25050	0
60	20230607	190200	64160100	25050	25050	25050	25050	0
61	20230607	190100	64160100	25050	25050	25050	25050	0
62	20230607	190000	64160100	25050	25050	25050	25050	34
63	20230607	185900	64160100	25050	25050	25050	25050	0
64	20230607	185800	64160100	25050	25050	25050	25050	0
65	20230607	185700	64160100	25050	25050	25050	25050	0
66	20230607	185600	64160100	25050	25050	25050	25050	0
67	20230607	185500	64160100	25050	25050	25050	25050	0
68	20230607	185400	64160100	25050	25050	25050	25050	0
69	20230607	185300	64160100	25050	25050	25050	25050	0
70	20230607	185200	64160100	25050	25050	25050	25050	0
71	20230607	185100	64160100	25050	25050	25050	25050	0
72	20230607	185000	64160100	25050	25050	25050	25050	0
73	20230607	184900	64160100	25050	25050	25050	25050	0
74	20230607	184800	64160100	25050	25050	25050	25050	0
75	20230607	184700	64160100	25050	25050	25050	25050	0
76	20230607	184600	64160100	25050	25050	25050	25050	0
77	20230607	184500	64160100	25050	25050	25050	25050	0
78	20230607	184400	64160100	25050	25050	25050	25050	0
79	20230607	184300	64160100	25050	25050	25050	25050	0
80	20230607	184200	64160100	25050	25050	25050	25050	0
81	20230607	184100	64160100	25050	25050	25050	25050	0
82	20230607	184000	64160100	25050	25050	25050	25050	0
83	20230607	183900	64160100	25050	25050	25050	25050	0
84	20230607	183800	64160100	25050	25050	25050	25050	0
85	20230607	183700	64160100	25050	25050	25050	25050	0
86	20230607	183600	64160100	25050	25050	25050	25050	0
87	20230607	183500	64160100	25050	25050	25050	25050	0
88	20230607	183400	64160100	25050	25050	25050	25050	0
89	20230607	183300	64160100	25050	25050	25050	25050	0
90	20230607	183200	64160100	25050	25050	25050	25050	0
91	20230607	183100	64160100	25050	25050	25050	25050	0
92	20230607	183000	64160100	25050	25050	25050	25050	34
93	20230607	182900	64160100	25050	25050	25050	25050	0
94	20230607	182800	64160100	25050	25050	25050	25050	0
95	20230607	182700	64160100	25050	25050	25050	25050	0
96	20230607	182600	64160100	25050	25050	25050	25050	0
97	20230607	182500	64160100	25050	25050	25050	25050	0
98	20230607	182400	64160100	25050	25050	25050	25050	0
99	20230607	182300	64160100	25050	25050	25050	25050	0
100	20230607	182200	64160100	25050	25050	25050	25050	0
101	20230607	182100	64160100	25050	25050	25050	25050	0
102	20230607	182000	64160100	25050	25050	25050	25050	0
103	20230607	181900	64160100	25050	25050	25050	25050	0
104	20230607	181800	64160100	25050	25050	25050	25050	0
105	20230607	181700	64160100	25050	25050	25050	25050	0
106	20230607	181600	64160100	25050	25050	25050	25050	0
107	20230607	181500	64160100	25050	25050	25050	25050	0
108	20230607	181400	64160100	25050	25050	25050	25050	0
109	20230607	181300	64160100	25050	25050	25050	25050	0
110	20230607	181200	64160100	25050	25050	25050	25050	0
111	20230607	181100	64160100	25050	25050	25050	25050	0
112	20230607	181000	64160100	25050	25050	25050	25050	0
113	20230607	180900	64160100	25050	25050	25050	25050	0
114	20230607	180800	64160100	25050	25050	25050	25050	0
115	20230607	180700	64160100	25050	25050	25050	25050	0
116	20230607	180600	64160100	25050	25050	25050	25050	0
117	20230607	180500	64160100	25050	25050	25050	25050	0
118	20230607	180400	64160100	25050	25050	25050	25050	0
119	20230607	180300	64160100	25050	25050	25050	25050	0
120	20230607	180200	64160100	25050	25050	25050	25050	0
121	20230607	180100	64160100	25050	25050	25050	25050	0
122	20230607	180000	64160100	25050	25050	25050	25050	34
123	20230607	175900	64160100	25050	25050	25050	25050	0
124	20230607	175800	64160100	25050	25050	25050	25050	0
125	20230607	175700	64160100	25050	25050	25050	25050	0
126	20230607	175600	64160100	25050	25050	25050	25050	0
127	20230607	175500	64160100	25050	25050	25050	25050	0
128	20230607	175400	64160100	25050	25050	25050	25050	0
129	20230607	175300	64160100	25050	25050	25050	25050	0
130	20230607	175200	64160100	25050	25050	25050	25050	0
131	20230607	175100	64160100	25050	25050	25050	25050	0
132	20230607	175000	64160100	25050	25050	25050	25050	0
133	20230607	174900	64160100	25050	25050	25050	25050	0
134	20230607	174800	64160100	25050	25050	25050	25050	0
135	20230607	174700	64160100	25050	25050	25050	25050	0
136	20230607	174600	64160100	25050	25050	25050	25050	0
137	20230607	174500	64160100	25050	25050	25050	25050	0
138	20230607	174400	64160100	25050	25050	25050	25050	0
139	20230607	174300	64160100	25050	25050	25050	25050	0
140	20230607	174200	64160100	25050	25050	25050	25050	0
141	20230607	174100	64160100	25050	25050	25050	25050	0
142	20230607	174000	64160100	25050	25050	25050	25050	0
143	20230607	173900	64160100	25050	25050	25050	25050	0
144	20230607	173800	64160100	25050	25050	25050	25050	0
145	20230607	173700	64160100	25050	25050	25050	25050	0
146	20230607	173600	64160100	25050	25050	25050	25050	0
147	20230607	173500	64160100	25050	25050	25050	25050	0
148	20230607	173400	64160100	25050	25050	25050	25050	0
149	20230607	173300	64160100	25050	25050	25050	25050	0
150	20230607	173200	64160100	25050	25050	25050	25050	0
151	20230607	173100	64160100	25050	25050	25050	25050	0
152	20230607	173000	64160100	25050	25050	25050	25050	34
153	20230607	172900	64160100	25050	25050	25050	25050	0
154	20230607	172800	64160100	25050	25050	25050	25050	0
155	20230607	172700	64160100	25050	25050	25050	25050	0
156	20230607	172600	64160100	25050	25050	25050	25050	0
157	20230607	172500	64160100	25050	25050	25050	25050	0
158	20230607	172400	64160100	25050	25050	25050	25050	0
159	20230607	172300	64160100	25050	25050	25050	25050	0
160	20230607	172200	64160100	25050	25050	25050	25050	0
161	20230607	172100	64160100	25050	25050	25050	25050	0
162	20230607	172000	64160100	25050	25050	25050	25050	0
163	20230607	171900	64160100	25050	25050	25050	25050	0
164	20230607	171800	64160100	25050	25050	25050	25050	0
165	20230607	171700	64160100	25050	25050	25050	25050	0
166	20230607	171600	64160100	25050	25050	25050	25050	0
167	20230607	171500	64160100	25050	25050	25050	25050	0
168	20230607	171400	64160100	25050	25050	25050	25050	0
169	20230607	171300	64160100	25050	25050	25050	25050	0
170	20230607	171200	64160100	25050	25050	25050	25050	0
171	20230607	171100	64160100	25050	25050	25050	25050	0
172	20230607	171000	64160100	25050	25050	25050	25050	0
173	20230607	170900	64160100	25050	25050	25050	25050	0
174	20230607	170800	64160100	25050	25050	25050	25050	0
175	20230607	170700	64160100	25050	25050	25050	25050	0
176	20230607	170600	64160100	25050	25050	25050	25050	0
177	20230607	170500	64160100	25050	25050	25050	25050	0
178	20230607	170400	64160100	25050	25050	25050	25050	0
179	20230607	170300	64160100	25050	25050	25050	25050	0
180	20230607	170200	64160100	25050	25050	25050	25050	0
181	20230607	170100	64160100	25050	25050	25050	25050	0
182	20230607	170000	64160100	25050	25050	25050	25050	34
183	20230607	165900	64160100	25050	25050	25050	25050	0
184	20230607	165800	64160100	25050	25050	25050	25050	0
185	20230607	165700	64160100	25050	25050	25050	25050	0
186	20230607	165600	64160100	25050	25050	25050	25050	0
187	20230607	165500	64160100	25050	25050	25050	25050	0
188	20230607	165400	64160100	25050	25050	25050	25050	0
189	20230607	165300	64160100	25050	25050	25050	25050	0
190	20230607	165200	64160100	25050	25050	25050	25050	0
191	20230607	165100	64160100	25050	25050	25050	25050	0
192	20230607	165000	64160100	25050	25050	25050	25050	0
193	20230607	164900	64160100	25050	25050	25050	25050	0
194	20230607	164800	64160100	25050	25050	25050	25050	0
195	20230607	164700	64160100	25050	25050	25050	25050	0
196	20230607	164600	64160100	25050	25050	25050	25050	0
197	20230607	164500	64160100	25050	25050	25050	25050	0
198	20230607	164400	64160100	25050	25050	25050	25050	0
199	20230607	164300	64160100	25050	25050	25050	25050	0
200	20230607	164200	64160100	25050	25050	25050	25050	0
201	20230607	164100	64160100	25050	25050	25050	25050	0
202	20230607	164000	64160100	25050	25050	25050	25050	0
203	20230607	163900	64160100	25050	25050	25050	25050	0
204	20230607	163800	64160100	25050	25050	25050	25050	0
205	20230607	163700	64160100	25050	25050	25050	25050	0
206	20230607	163600	64160100	25050	25050	25050	25050	0
207	20230607	163500	64160100	25050	25050	25050	25050	0
208	20230607	163400	64160100	25050	25050	25050	25050	0
209	20230607	163300	64160100	25050	25050	25050	25050	0
210	20230607	163200	64160100	25050	25050	25050	25050	0
211	20230607	163100	64160100	25050	25050	25050	25050	0
212	20230607	163000	64160100	25050	25050	25050	25050	34
213	20230607	162900	64160100	25050	25050	25050	25050	0
214	20230607	162800	64160100	25050	25050	25050	25050	0
215	20230607	162700	64160100	25050	25050	25050	25050	0
216	20230607	162600	64160100	25050	25050	25050	25050	0
217	20230607	162500	64160100	25050	25050	25050	25050	0
218	20230607	162400	64160100	25050	25050	25050	25050	0
219	20230607	162300	64160100	25050	25050	25050	25050	0
220	20230607	162200	64160100	25050	25050	25050	25050	0
221	20230607	162100	64160100	25050	25050	25050	25050	0
222	20230607	162000	64160100	25050	25050	25050	25050	0
223	20230607	161900	64160100	25050	25050	25050	25050	0
224	20230607	161800	64160100	25050	25050	25050	25050	0
225	20230607	161700	64160100	25050	25050	25050	25050	0
226	20230607	161600	64160100	25050	25050	25050	25050	0
227	20230607	161500	64160100	25050	25050	25050	25050	0
228	20230607	161400	64160100	25050	25050	25050	25050	0
229	20230607	161300	64160100	25050	25050	25050	25050	0
230	20230607	161200	64160100	25050	25050	25050	25050	0
231	20230607	161100	64160100	25050	25050	25050	25050	0
232	20230607	161000	64160100	25050	25050	25050	25050	0
233	20230607	160900	64160100	25050	25050	25050	25050	0
234	20230607	160800	64160100	25050	25050	25050	25050	0
235	20230607	160700	64160100	25050	25050	25050	25050	0
236	20230607	160600	64160100	25050	25050	25050	25050	0
237	20230607	160500	64160100	25050	25050	25050	25050	0
238	20230607	160400	64160100	25050	25050	25050	25050	0
239	20230607	160300	64160100	25050	25050	25050	25050	0
240	20230607	160200	64160100	25050	25050	25050	25050	0
241	20230607	160100	64160100	25050	25050	25050	25050	0
242	20230607	160000	64160100	25050	25050	25050	25050	34
243	20230607	155900	64160100	25050	25050	25050	25050	0
244	20230607	155800	64160100	25050	25050	25050	25050	0
245	20230607	155700	64160100	25050	25050	25050	25050	0
246	20230607	155600	64160100	25050	25050	25050	25050	0
247	20230607	155500	64160100	25050	25050	25050	25050	0
248	20230607	155400	64160100	25050	25050	25050	25050	0
249	20230607	155300	64160100	25050	25050	25050	25050	0
250	20230607	155200	64160100	25050	25050	25050	25050	0
251	20230607	155100	64160100	25050	25050	25050	25050	0
252	20230607	155000	64160100	25050	25050	25050	25050	0
253	20230607	154900	64160100	25050	25050	25050	25050	0
254	20230607	154800	64160100	25050	25050	25050	25050	0
255	20230607	154700	64160100	25050	25050	25050	25050	0
256	20230607	154600	64160100	25050	25050	25050	25050	0
257	20230607	154500	64160100	25050	25050	25050	25050	0
258	20230607	154400	64160100	25050	25050	25050	25050	0
259	20230607	154300	64160100	25050	25050	25050	25050	0
260	20230607	154200	64160100	25050	25050	25050	25050	0
261	20230607	154100	64160100	25050	25050	25050	25050	0
262	20230607	154000	64160100	25050	25050	25050	25050	0
263	20230607	153900	64160100	25050	25050	25050	25050	0
264	20230607	153800	64160100	25050	25050	25050	25050	0
265	20230607	153700	64160100	25050	25050	25050	25050	0
266	20230607	153600	64160100	25050	25050	25050	25050	0
267	20230607	153500	64160100	25050	25050	25050	25050	0
268	20230607	153400	64160100	25050	25050	25050	25050	0
269	20230607	153300	64160100	25050	25050	25050	25050	0
270	20230607	153200	64160100	25050	25050	25050	25050	0
271	20230607	153100	64160100	25050	25050	25050	25050	0
272	20230607	153000	64160100	25050	25050	25050	25050	68
273	20230607	152900	63308400	25050	25050	25050	25050	0
274	20230607	152800	63308400	25050	25050	25050	25050	0
275	20230607	152700	63308400	25050	25050	25050	25050	0
276	20230607	152600	63308400	25050	25050	25050	25050	0
277	20230607	152500	63308400	25050	25050	25050	25050	0
278	20230607	152400	63308400	25050	25050	25050	25050	0
279	20230607	152300	63308400	25050	25050	25050	25050	0
280	20230607	152200	63308400	25050	25050	25050	25050	0
281	20230607	152100	63308400	25050	25050	25050	25050	0
282	20230607	152000	63308400	25050	25050	25050	25050	0
283	20230607	151900	63308400	25050	25050	25050	25050	0
284	20230607	151800	63308400	25050	25050	25050	25050	0
285	20230607	151700	63308400	25050	25100	25100	25050	24
286	20230607	151600	62706200	25150	25150	25150	25150	0
287	20230607	151500	62706200	25150	25150	25150	25150	0
288	20230607	151400	62706200	25150	25150	25150	25150	2
289	20230607	151300	62655900	25150	25150	25150	25150	0
290	20230607	151200	62655900	25150	25150	25150	25150	0
291	20230607	151100	62655900	25150	25150	25150	25150	0
292	20230607	151000	62655900	25150	25150	25150	25150	0
293	20230607	150900	62655900	25150	25150	25150	25150	1
294	20230607	150800	62630750	25100	25100	25100	25100	0
295	20230607	150700	62630750	25100	25100	25100	25100	0
296	20230607	150600	62630750	25100	25100	25100	25100	0
297	20230607	150500	62630750	25100	25100	25100	25100	0
298	20230607	150400	62630750	25100	25100	25100	25100	0
299	20230607	150300	62630750	25100	25100	25100	25100	0
300	20230607	150200	62630750	25100	25100	25100	25100	0
301	20230607	150100	62630750	25100	25100	25100	25100	0
302	20230607	150000	62630750	25100	25100	25100	25100	0
303	20230607	145900	62630750	25100	25100	25100	25100	0
304	20230607	145800	62630750	25100	25100	25100	25100	4
305	20230607	145700	62530350	25100	25100	25100	25100	0
306	20230607	145600	62530350	25100	25100	25100	25100	0
307	20230607	145500	62530350	25100	25100	25100	25100	0
308	20230607	145400	62530350	25100	25100	25100	25100	0
309	20230607	145300	62530350	25100	25100	25100	25100	0
310	20230607	145200	62530350	25100	25100	25100	25100	0
311	20230607	145100	62530350	25100	25100	25100	25100	0
312	20230607	145000	62530350	25100	25100	25100	25100	0
313	20230607	144900	62530350	25100	25100	25100	25100	0
314	20230607	144800	62530350	25100	25100	25100	25100	0
315	20230607	144700	62530350	25100	25100	25100	25100	0
316	20230607	144600	62530350	25100	25100	25100	25100	5
317	20230607	144500	62404850	25100	25100	25100	25100	0
318	20230607	144400	62404850	25100	25100	25100	25100	0
319	20230607	144300	62404850	25100	25100	25100	25100	0
320	20230607	144200	62404850	25100	25100	25100	25100	0
321	20230607	144100	62404850	25100	25100	25100	25100	0
322	20230607	144000	62404850	25100	25100	25100	25100	41
323	20230607	143900	61375750	25100	25100	25100	25100	0
324	20230607	143800	61375750	25100	25100	25100	25100	47
325	20230607	143700	60196050	25100	25100	25100	25100	2
326	20230607	143600	60145850	25100	25100	25100	25100	0
327	20230607	143500	60145850	25100	25100	25100	25100	65
328	20230607	143400	58514350	25100	25100	25100	25100	0
329	20230607	143300	58514350	25100	25100	25100	25100	0
330	20230607	143200	58514350	25100	25100	25100	25100	0
331	20230607	143100	58514350	25100	25100	25100	25100	100
332	20230607	143000	56004350	25100	25100	25100	25100	0
333	20230607	142900	56004350	25100	25100	25100	25100	0
334	20230607	142800	56004350	25100	25100	25100	25100	0
335	20230607	142700	56004350	25100	25100	25100	25100	0
336	20230607	142600	56004350	25100	25100	25100	25100	0
337	20230607	142500	56004350	25100	25100	25100	25100	0
338	20230607	142400	56004350	25100	25100	25100	25100	0
339	20230607	142300	56004350	25100	25100	25100	25100	309
340	20230607	142200	48248450	25100	25100	25100	25100	0
341	20230607	142100	48248450	25100	25100	25100	25100	0
342	20230607	142000	48248450	25100	25100	25100	25100	0
343	20230607	141900	48248450	25100	25100	25100	25100	0
344	20230607	141800	48248450	25100	25100	25100	25100	0
345	20230607	141700	48248450	25100	25100	25100	25100	50
346	20230607	141600	46993450	25100	25100	25100	25100	0
347	20230607	141500	46993450	25100	25100	25100	25100	27
348	20230607	141400	46315750	25100	25100	25100	25100	0
349	20230607	141300	46315750	25100	25100	25100	25100	0
350	20230607	141200	46315750	25100	25100	25100	25100	1
351	20230607	141100	46290650	25100	25100	25100	25100	0
352	20230607	141000	46290650	25100	25100	25100	25100	0
353	20230607	140900	46290650	25100	25100	25100	25100	0
354	20230607	140800	46290650	25100	25100	25100	25100	0
355	20230607	140700	46290650	25100	25100	25100	25100	0
356	20230607	140600	46290650	25100	25100	25100	25100	0
357	20230607	140500	46290650	25100	25100	25100	25100	0
358	20230607	140400	46290650	25100	25100	25100	25100	0
359	20230607	140300	46290650	25100	25100	25100	25100	2
360	20230607	140200	46240450	25100	25100	25100	25100	0
361	20230607	140100	46240450	25100	25100	25100	25100	72
362	20230607	140000	44433250	25100	25100	25100	25100	0
363	20230607	135900	44433250	25100	25100	25100	25100	0
364	20230607	135800	44433250	25100	25100	25100	25100	0
365	20230607	135700	44433250	25100	25100	25100	25100	1
366	20230607	135600	44408150	25150	25150	25150	25150	0
367	20230607	135500	44408150	25150	25150	25150	25150	0
368	20230607	135400	44408150	25150	25150	25150	25150	1
369	20230607	135300	44383000	25150	25150	25150	25150	1
370	20230607	135200	44357850	25150	25150	25150	25150	0
371	20230607	135100	44357850	25150	25150	25150	25150	0
372	20230607	135000	44357850	25150	25150	25150	25150	0
373	20230607	134900	44357850	25150	25150	25150	25150	1
374	20230607	134800	44332700	25150	25150	25150	25150	0
375	20230607	134700	44332700	25150	25150	25150	25150	0
376	20230607	134600	44332700	25150	25150	25150	25150	0
377	20230607	134500	44332700	25150	25150	25150	25150	0
378	20230607	134400	44332700	25150	25150	25150	25150	0
379	20230607	134300	44332700	25150	25150	25150	25150	0
380	20230607	134200	44332700	25150	25150	25150	25150	0
381	20230607	134100	44332700	25150	25150	25150	25150	0
382	20230607	134000	44332700	25150	25150	25150	25150	0
383	20230607	133900	44332700	25150	25150	25150	25150	0
384	20230607	133800	44332700	25150	25150	25150	25150	0
385	20230607	133700	44332700	25150	25150	25150	25150	1
386	20230607	133600	44307550	25150	25150	25150	25150	0
387	20230607	133500	44307550	25150	25150	25150	25150	8
388	20230607	133400	44106350	25150	25150	25150	25150	0
389	20230607	133300	44106350	25150	25150	25150	25150	62
390	20230607	133200	42547050	25100	25100	25100	25100	0
391	20230607	133100	42547050	25100	25100	25100	25100	0
392	20230607	133000	42547050	25100	25100	25100	25100	0
393	20230607	132900	42547050	25100	25100	25100	25100	0
394	20230607	132800	42547050	25100	25100	25100	25100	0
395	20230607	132700	42547050	25100	25100	25100	25100	20
396	20230607	132600	42045050	25100	25100	25100	25100	0
397	20230607	132500	42045050	25100	25100	25100	25100	0
398	20230607	132400	42045050	25100	25100	25100	25100	0
399	20230607	132300	42045050	25100	25100	25100	25100	0
400	20230607	132200	42045050	25100	25100	25100	25100	0
401	20230607	132100	42045050	25100	25100	25100	25100	5
402	20230607	132000	41919550	25150	25150	25150	25150	0
403	20230607	131900	41919550	25150	25150	25150	25150	0
404	20230607	131800	41919550	25150	25150	25150	25150	0
405	20230607	131700	41919550	25150	25150	25150	25150	0
406	20230607	131600	41919550	25150	25150	25150	25150	1
407	20230607	131500	41894400	25150	25150	25150	25150	0
408	20230607	131400	41894400	25150	25150	25150	25150	0
409	20230607	131300	41894400	25150	25150	25150	25150	0
410	20230607	131200	41894400	25150	25150	25150	25150	0
411	20230607	131100	41894400	25150	25150	25150	25150	0
412	20230607	131000	41894400	25150	25150	25150	25150	0
413	20230607	130900	41894400	25150	25150	25150	25150	0
414	20230607	130800	41894400	25150	25150	25150	25150	0
415	20230607	130700	41894400	25150	25150	25150	25150	0
416	20230607	130600	41894400	25150	25150	25150	25150	0
417	20230607	130500	41894400	25150	25150	25150	25150	0
418	20230607	130400	41894400	25150	25150	25150	25150	26
419	20230607	130300	41240500	25150	25150	25150	25150	0
420	20230607	130200	41240500	25150	25150	25150	25150	20
421	20230607	130100	40737500	25150	25150	25150	25150	0
422	20230607	130000	40737500	25150	25150	25150	25150	0
423	20230607	125900	40737500	25150	25150	25150	25150	0
424	20230607	125800	40737500	25150	25150	25150	25150	10
425	20230607	125700	40486000	25150	25150	25150	25150	69
426	20230607	125600	38750650	25200	25200	25200	25200	0
427	20230607	125500	38750650	25200	25200	25200	25200	1
428	20230607	125400	38725450	25200	25200	25200	25200	0
429	20230607	125300	38725450	25200	25200	25200	25200	0
430	20230607	125200	38725450	25200	25200	25200	25200	0
431	20230607	125100	38725450	25200	25200	25200	25200	0
432	20230607	125000	38725450	25200	25200	25200	25200	1
433	20230607	124900	38700250	25150	25150	25150	25150	0
434	20230607	124800	38700250	25150	25150	25150	25150	0
435	20230607	124700	38700250	25150	25150	25150	25150	0
436	20230607	124600	38700250	25150	25150	25150	25150	0
437	20230607	124500	38700250	25150	25150	25150	25150	0
438	20230607	124400	38700250	25150	25150	25150	25150	0
439	20230607	124300	38700250	25150	25150	25150	25150	0
440	20230607	124200	38700250	25150	25150	25150	25150	0
441	20230607	124100	38700250	25150	25150	25150	25150	0
442	20230607	124000	38700250	25150	25150	25150	25150	0
443	20230607	123900	38700250	25150	25150	25150	25150	1
444	20230607	123800	38675100	25150	25150	25150	25150	15
445	20230607	123700	38297850	25150	25150	25150	25150	26
446	20230607	123600	37643950	25150	25150	25150	25150	0
447	20230607	123500	37643950	25150	25150	25150	25150	19
448	20230607	123400	37166100	25150	25150	25150	25150	1
449	20230607	123300	37140950	25150	25150	25150	25150	0
450	20230607	123200	37140950	25150	25150	25150	25150	0
451	20230607	123100	37140950	25150	25150	25150	25150	0
452	20230607	123000	37140950	25150	25150	25150	25150	0
453	20230607	122900	37140950	25150	25150	25150	25150	0
454	20230607	122800	37140950	25150	25150	25150	25150	0
455	20230607	122700	37140950	25150	25150	25150	25150	2
456	20230607	122600	37090650	25200	25200	25200	25200	0
457	20230607	122500	37090650	25200	25200	25200	25200	0
458	20230607	122400	37090650	25200	25200	25200	25200	0
459	20230607	122300	37090650	25200	25200	25200	25200	0
460	20230607	122200	37090650	25200	25200	25200	25200	0
461	20230607	122100	37090650	25200	25200	25200	25200	0
462	20230607	122000	37090650	25200	25200	25200	25200	0
463	20230607	121900	37090650	25200	25200	25200	25200	0
464	20230607	121800	37090650	25200	25200	25200	25200	7
465	20230607	121700	36914250	25150	25150	25150	25150	0
466	20230607	121600	36914250	25150	25150	25150	25150	0
467	20230607	121500	36914250	25150	25200	25200	25150	19
468	20230607	121400	36436350	25200	25200	25200	25200	0
469	20230607	121300	36436350	25200	25200	25200	25200	0
470	20230607	121200	36436350	25200	25200	25200	25200	0
471	20230607	121100	36436350	25200	25200	25200	25200	0
472	20230607	121000	36436350	25200	25200	25200	25200	0
473	20230607	120900	36436350	25200	25200	25200	25200	1
474	20230607	120800	36411150	25200	25200	25200	25200	0
475	20230607	120700	36411150	25200	25200	25200	25200	0
476	20230607	120600	36411150	25200	25200	25200	25200	1
477	20230607	120500	36385950	25200	25200	25200	25200	0
478	20230607	120400	36385950	25200	25200	25200	25200	0
479	20230607	120300	36385950	25200	25200	25200	25200	0
480	20230607	120200	36385950	25200	25200	25200	25200	0
481	20230607	120100	36385950	25200	25200	25200	25200	0
482	20230607	120000	36385950	25200	25200	25200	25200	0
483	20230607	115900	36385950	25200	25200	25200	25200	0
484	20230607	115800	36385950	25200	25200	25200	25200	0
485	20230607	115700	36385950	25200	25200	25200	25200	0
486	20230607	115600	36385950	25200	25200	25200	25200	0
487	20230607	115500	36385950	25200	25200	25200	25200	1
488	20230607	115400	36360750	25200	25200	25200	25200	0
489	20230607	115300	36360750	25200	25200	25200	25200	0
490	20230607	115200	36360750	25200	25200	25200	25200	0
491	20230607	115100	36360750	25200	25200	25200	25200	0
492	20230607	115000	36360750	25200	25200	25200	25200	0
493	20230607	114900	36360750	25200	25200	25200	25200	0
494	20230607	114800	36360750	25200	25200	25200	25200	0
495	20230607	114700	36360750	25200	25200	25200	25200	1
496	20230607	114600	36335550	25200	25200	25200	25200	0
497	20230607	114500	36335550	25200	25200	25200	25200	0
498	20230607	114400	36335550	25200	25200	25200	25200	0
499	20230607	114300	36335550	25200	25200	25200	25200	0
500	20230607	114200	36335550	25200	25200	25200	25200	0
501	20230607	114100	36335550	25200	25200	25200	25200	0
502	20230607	114000	36335550	25200	25200	25200	25200	0
503	20230607	113900	36335550	25200	25200	25200	25200	0
504	20230607	113800	36335550	25200	25200	25200	25200	0
505	20230607	113700	36335550	25200	25200	25200	25200	0
506	20230607	113600	36335550	25200	25200	25200	25200	0
507	20230607	113500	36335550	25200	25200	25200	25200	0
508	20230607	113400	36335550	25200	25200	25200	25200	0
509	20230607	113300	36335550	25200	25200	25200	25200	1
510	20230607	113200	36310350	25050	25050	25050	25050	0
511	20230607	113100	36310350	25050	25050	25050	25050	0
512	20230607	113000	36310350	25050	25050	25050	25050	0
513	20230607	112900	36310350	25050	25050	25050	25050	0
514	20230607	112800	36310350	25050	25050	25050	25050	0
515	20230607	112700	36310350	25050	25050	25050	25050	0
516	20230607	112600	36310350	25050	25050	25050	25050	0
517	20230607	112500	36310350	25050	25050	25050	25050	0
518	20230607	112400	36310350	25050	25050	25050	25050	0
519	20230607	112300	36310350	25050	25050	25050	25050	0
520	20230607	112200	36310350	25050	25050	25050	25050	0
521	20230607	112100	36310350	25050	25050	25050	25050	0
522	20230607	112000	36310350	25050	25050	25050	25050	0
523	20230607	111900	36310350	25050	25050	25050	25050	0
524	20230607	111800	36310350	25050	25100	25100	25050	178
525	20230607	111700	31850800	25100	25100	25100	25100	0
526	20230607	111600	31850800	25100	25100	25100	25100	0
527	20230607	111500	31850800	25100	25100	25100	25100	0
528	20230607	111400	31850800	25100	25100	25100	25100	0
529	20230607	111300	31850800	25100	25100	25100	25100	0
530	20230607	111200	31850800	25100	25100	25100	25100	0
531	20230607	111100	31850800	25100	25150	25150	25100	52
532	20230607	111000	30544500	25200	25200	25200	25200	0
533	20230607	110900	30544500	25200	25200	25200	25200	0
534	20230607	110800	30544500	25200	25200	25200	25200	2
535	20230607	110700	30494100	25200	25200	25200	25200	0
536	20230607	110600	30494100	25200	25200	25200	25200	0
537	20230607	110500	30494100	25200	25200	25200	25200	0
538	20230607	110400	30494100	25200	25200	25200	25200	0
539	20230607	110300	30494100	25200	25200	25200	25200	0
540	20230607	110200	30494100	25200	25200	25200	25200	0
541	20230607	110100	30494100	25200	25200	25200	25200	0
542	20230607	110000	30494100	25200	25200	25200	25200	0
543	20230607	105900	30494100	25200	25200	25200	25200	0
544	20230607	105800	30494100	25200	25200	25200	25200	2
545	20230607	105700	30443700	25200	25200	25200	25200	0
546	20230607	105600	30443700	25200	25200	25200	25200	0
547	20230607	105500	30443700	25200	25200	25200	25200	0
548	20230607	105400	30443700	25200	25200	25200	25200	0
549	20230607	105300	30443700	25200	25200	25200	25200	0
550	20230607	105200	30443700	25200	25200	25200	25200	0
551	20230607	105100	30443700	25200	25200	25200	25200	0
552	20230607	105000	30443700	25200	25200	25200	25200	0
553	20230607	104900	30443700	25200	25200	25200	25200	0
554	20230607	104800	30443700	25200	25200	25200	25200	0
555	20230607	104700	30443700	25200	25200	25200	25200	0
556	20230607	104600	30443700	25200	25200	25200	25200	0
557	20230607	104500	30443700	25200	25200	25200	25200	0
558	20230607	104400	30443700	25200	25200	25200	25200	0
559	20230607	104300	30443700	25200	25200	25200	25200	0
560	20230607	104200	30443700	25200	25200	25200	25200	0
561	20230607	104100	30443700	25200	25200	25200	25200	0
562	20230607	104000	30443700	25200	25200	25200	25200	0
563	20230607	103900	30443700	25200	25200	25200	25200	1
564	20230607	103800	30418500	25150	25150	25150	25150	0
565	20230607	103700	30418500	25150	25150	25150	25150	0
566	20230607	103600	30418500	25150	25150	25150	25150	1
567	20230607	103500	30393350	25150	25150	25150	25150	20
568	20230607	103400	29890350	25200	25200	25200	25200	0
569	20230607	103300	29890350	25200	25200	25200	25200	0
570	20230607	103200	29890350	25200	25200	25200	25200	5
571	20230607	103100	29764350	25200	25200	25200	25200	0
572	20230607	103000	29764350	25200	25200	25200	25200	0
573	20230607	102900	29764350	25200	25200	25200	25200	0
574	20230607	102800	29764350	25200	25200	25200	25200	0
575	20230607	102700	29764350	25200	25200	25200	25200	0
576	20230607	102600	29764350	25200	25200	25200	25200	0
577	20230607	102500	29764350	25200	25200	25200	25200	0
578	20230607	102400	29764350	25200	25200	25200	25200	1
579	20230607	102300	29739150	25200	25200	25200	25200	0
580	20230607	102200	29739150	25200	25200	25200	25200	0
581	20230607	102100	29739150	25200	25200	25200	25200	17
582	20230607	102000	29310750	25200	25200	25200	25200	0
583	20230607	101900	29310750	25200	25200	25200	25200	0
584	20230607	101800	29310750	25200	25200	25200	25200	0
585	20230607	101700	29310750	25200	25200	25200	25200	0
586	20230607	101600	29310750	25200	25200	25200	25200	10
587	20230607	101500	29058750	25200	25200	25200	25200	0
588	20230607	101400	29058750	25200	25200	25200	25200	0
589	20230607	101300	29058750	25200	25200	25200	25200	0
590	20230607	101200	29058750	25200	25200	25200	25200	0
591	20230607	101100	29058750	25200	25200	25200	25200	0
592	20230607	101000	29058750	25200	25200	25200	25200	0
593	20230607	100900	29058750	25200	25200	25200	25200	1
594	20230607	100800	29033550	25200	25200	25200	25200	5
595	20230607	100700	28907550	25200	25200	25200	25200	0
596	20230607	100600	28907550	25200	25200	25200	25200	14
597	20230607	100500	28554750	25200	25200	25200	25200	0
598	20230607	100400	28554750	25200	25200	25200	25200	13
599	20230607	100300	28227150	25150	25150	25150	25150	0
600	20230607	100200	28227150	25150	25150	25150	25150	0
601	20230607	100100	28227150	25150	25200	25200	25150	4
602	20230607	100000	28126450	25150	25150	25150	25150	0
603	20230607	095900	28126450	25150	25150	25150	25150	168
604	20230607	095800	23901250	25150	25100	25150	25100	105
605	20230607	095700	21261000	25100	25100	25100	25100	40
606	20230607	095600	20257000	25150	25100	25150	25050	193
607	20230607	095500	15413350	25000	25000	25000	25000	0
608	20230607	095400	15413350	25000	25150	25150	25000	320
609	20230607	095300	7403850	25150	25150	25150	25150	12
610	20230607	095200	7102050	25150	25150	25150	25150	5
611	20230607	095100	6976300	25200	25200	25200	25200	1
612	20230607	095000	6951100	25200	25200	25200	25200	1
613	20230607	094900	6925900	25200	25200	25200	25200	0
614	20230607	094800	6925900	25200	25200	25200	25200	0
615	20230607	094700	6925900	25200	25200	25200	25200	2
616	20230607	094600	6875500	25200	25200	25200	25200	1
617	20230607	094500	6850300	25200	25200	25200	25200	0
618	20230607	094400	6850300	25200	25200	25200	25200	0
619	20230607	094300	6850300	25200	25200	25200	25200	0
620	20230607	094200	6850300	25200	25200	25200	25200	0
621	20230607	094100	6850300	25200	25200	25200	25200	0
622	20230607	094000	6850300	25200	25200	25200	25200	136
623	20230607	093900	3423100	25200	25200	25200	25200	2
624	20230607	093800	3372700	25200	25200	25200	25200	0
625	20230607	093700	3372700	25200	25200	25200	25200	5
626	20230607	093600	3246700	25200	25200	25200	25200	0
627	20230607	093500	3246700	25200	25200	25200	25200	0
628	20230607	093400	3246700	25200	25200	25200	25200	0
629	20230607	093300	3246700	25200	25150	25200	25150	2
630	20230607	093200	3196350	25150	25150	25150	25150	0
631	20230607	093100	3196350	25150	25150	25150	25150	0
632	20230607	093000	3196350	25150	25150	25150	25150	0
633	20230607	092900	3196350	25150	25150	25150	25150	0
634	20230607	092800	3196350	25150	25150	25150	25150	0
635	20230607	092700	3196350	25150	25150	25150	25150	0
636	20230607	092600	3196350	25150	25150	25150	25150	0
637	20230607	092500	3196350	25150	25150	25150	25150	0
638	20230607	092400	3196350	25150	25150	25150	25150	0
639	20230607	092300	3196350	25150	25150	25150	25150	0
640	20230607	092200	3196350	25150	25150	25150	25150	0
641	20230607	092100	3196350	25150	25150	25150	25150	1
642	20230607	092000	3171200	25150	25150	25150	25150	1
643	20230607	091900	3146050	25100	25100	25100	25100	0
644	20230607	091800	3146050	25100	25100	25100	25100	0
645	20230607	091700	3146050	25100	25100	25100	25100	0
646	20230607	091600	3146050	25100	25100	25100	25100	0
647	20230607	091500	3146050	25100	25150	25150	25100	21
648	20230607	091400	2618750	25150	25150	25150	25150	0
649	20230607	091300	2618750	25150	25150	25150	25150	0
650	20230607	091200	2618750	25150	25150	25150	25150	0
651	20230607	091100	2618750	25150	25150	25150	25150	0
652	20230607	091000	2618750	25150	25150	25150	25150	11
653	20230607	090900	2342100	25050	25050	25050	25050	0
654	20230607	090800	2342100	25050	25050	25050	25050	0
655	20230607	090700	2342100	25050	25050	25050	25050	0
656	20230607	090600	2342100	25050	25050	25050	25050	10
657	20230607	090500	2091600	25200	25200	25200	25200	71
658	20230607	090400	302400	25200	25200	25200	25200	8
659	20230607	090300	100800	25200	25200	25200	25200	0
660	20230607	090200	100800	25200	25200	25200	25200	2
661	20230607	090100	50400	25200	25200	25200	25200	0
662	20230607	090000	50400	25200	25200	25200	25200	2