KissMeData/016250/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	195200	67389950	25050	25050	25050	25050	43
3	20230605	195100	67389950	25050	25050	25050	25050	0
4	20230605	195000	67389950	25050	25050	25050	25050	0
5	20230605	194900	67389950	25050	25050	25050	25050	0
6	20230605	194800	67389950	25050	25050	25050	25050	0
7	20230605	194700	67389950	25050	25050	25050	25050	0
8	20230605	194600	67389950	25050	25050	25050	25050	0
9	20230605	194500	67389950	25050	25050	25050	25050	0
10	20230605	194400	67389950	25050	25050	25050	25050	0
11	20230605	194300	67389950	25050	25050	25050	25050	0
12	20230605	194200	67389950	25050	25050	25050	25050	0
13	20230605	194100	67389950	25050	25050	25050	25050	0
14	20230605	194000	67389950	25050	25050	25050	25050	0
15	20230605	193900	67389950	25050	25050	25050	25050	0
16	20230605	193800	67389950	25050	25050	25050	25050	0
17	20230605	193700	67389950	25050	25050	25050	25050	0
18	20230605	193600	67389950	25050	25050	25050	25050	0
19	20230605	193500	67389950	25050	25050	25050	25050	0
20	20230605	193400	67389950	25050	25050	25050	25050	0
21	20230605	193300	67389950	25050	25050	25050	25050	0
22	20230605	193200	67389950	25050	25050	25050	25050	0
23	20230605	193100	67389950	25050	25050	25050	25050	0
24	20230605	193000	67389950	25050	25050	25050	25050	0
25	20230605	192900	67389950	25050	25050	25050	25050	0
26	20230605	192800	67389950	25050	25050	25050	25050	0
27	20230605	192700	67389950	25050	25050	25050	25050	0
28	20230605	192600	67389950	25050	25050	25050	25050	0
29	20230605	192500	67389950	25050	25050	25050	25050	0
30	20230605	192400	67389950	25050	25050	25050	25050	0
31	20230605	192300	67389950	25050	25050	25050	25050	0
32	20230605	192200	67389950	25050	25050	25050	25050	43
33	20230605	192100	67389950	25050	25050	25050	25050	0
34	20230605	192000	67389950	25050	25050	25050	25050	0
35	20230605	191900	67389950	25050	25050	25050	25050	0
36	20230605	191800	67389950	25050	25050	25050	25050	0
37	20230605	191700	67389950	25050	25050	25050	25050	0
38	20230605	191600	67389950	25050	25050	25050	25050	0
39	20230605	191500	67389950	25050	25050	25050	25050	0
40	20230605	191400	67389950	25050	25050	25050	25050	0
41	20230605	191300	67389950	25050	25050	25050	25050	0
42	20230605	191200	67389950	25050	25050	25050	25050	0
43	20230605	191100	67389950	25050	25050	25050	25050	0
44	20230605	191000	67389950	25050	25050	25050	25050	0
45	20230605	190900	67389950	25050	25050	25050	25050	0
46	20230605	190800	67389950	25050	25050	25050	25050	0
47	20230605	190700	67389950	25050	25050	25050	25050	0
48	20230605	190600	67389950	25050	25050	25050	25050	0
49	20230605	190500	67389950	25050	25050	25050	25050	0
50	20230605	190400	67389950	25050	25050	25050	25050	0
51	20230605	190300	67389950	25050	25050	25050	25050	0
52	20230605	190200	67389950	25050	25050	25050	25050	0
53	20230605	190100	67389950	25050	25050	25050	25050	0
54	20230605	190000	67389950	25050	25050	25050	25050	0
55	20230605	185900	67389950	25050	25050	25050	25050	0
56	20230605	185800	67389950	25050	25050	25050	25050	0
57	20230605	185700	67389950	25050	25050	25050	25050	0
58	20230605	185600	67389950	25050	25050	25050	25050	0
59	20230605	185500	67389950	25050	25050	25050	25050	0
60	20230605	185400	67389950	25050	25050	25050	25050	0
61	20230605	185300	67389950	25050	25050	25050	25050	0
62	20230605	185200	67389950	25050	25050	25050	25050	43
63	20230605	185100	67389950	25050	25050	25050	25050	0
64	20230605	185000	67389950	25050	25050	25050	25050	0
65	20230605	184900	67389950	25050	25050	25050	25050	0
66	20230605	184800	67389950	25050	25050	25050	25050	0
67	20230605	184700	67389950	25050	25050	25050	25050	0
68	20230605	184600	67389950	25050	25050	25050	25050	0
69	20230605	184500	67389950	25050	25050	25050	25050	0
70	20230605	184400	67389950	25050	25050	25050	25050	0
71	20230605	184300	67389950	25050	25050	25050	25050	0
72	20230605	184200	67389950	25050	25050	25050	25050	0
73	20230605	184100	67389950	25050	25050	25050	25050	0
74	20230605	184000	67389950	25050	25050	25050	25050	0
75	20230605	183900	67389950	25050	25050	25050	25050	0
76	20230605	183800	67389950	25050	25050	25050	25050	0
77	20230605	183700	67389950	25050	25050	25050	25050	0
78	20230605	183600	67389950	25050	25050	25050	25050	0
79	20230605	183500	67389950	25050	25050	25050	25050	0
80	20230605	183400	67389950	25050	25050	25050	25050	0
81	20230605	183300	67389950	25050	25050	25050	25050	0
82	20230605	183200	67389950	25050	25050	25050	25050	0
83	20230605	183100	67389950	25050	25050	25050	25050	0
84	20230605	183000	67389950	25050	25050	25050	25050	0
85	20230605	182900	67389950	25050	25050	25050	25050	0
86	20230605	182800	67389950	25050	25050	25050	25050	0
87	20230605	182700	67389950	25050	25050	25050	25050	0
88	20230605	182600	67389950	25050	25050	25050	25050	0
89	20230605	182500	67389950	25050	25050	25050	25050	0
90	20230605	182400	67389950	25050	25050	25050	25050	0
91	20230605	182300	67389950	25050	25050	25050	25050	0
92	20230605	182200	67389950	25050	25050	25050	25050	43
93	20230605	182100	67389950	25050	25050	25050	25050	0
94	20230605	182000	67389950	25050	25050	25050	25050	0
95	20230605	181900	67389950	25050	25050	25050	25050	0
96	20230605	181800	67389950	25050	25050	25050	25050	0
97	20230605	181700	67389950	25050	25050	25050	25050	0
98	20230605	181600	67389950	25050	25050	25050	25050	0
99	20230605	181500	67389950	25050	25050	25050	25050	0
100	20230605	181400	67389950	25050	25050	25050	25050	0
101	20230605	181300	67389950	25050	25050	25050	25050	0
102	20230605	181200	67389950	25050	25050	25050	25050	0
103	20230605	181100	67389950	25050	25050	25050	25050	0
104	20230605	181000	67389950	25050	25050	25050	25050	0
105	20230605	180900	67389950	25050	25050	25050	25050	0
106	20230605	180800	67389950	25050	25050	25050	25050	0
107	20230605	180700	67389950	25050	25050	25050	25050	0
108	20230605	180600	67389950	25050	25050	25050	25050	0
109	20230605	180500	67389950	25050	25050	25050	25050	0
110	20230605	180400	67389950	25050	25050	25050	25050	0
111	20230605	180300	67389950	25050	25050	25050	25050	0
112	20230605	180200	67389950	25050	25050	25050	25050	0
113	20230605	180100	67389950	25050	25050	25050	25050	0
114	20230605	180000	67389950	25050	25050	25050	25050	0
115	20230605	175900	67389950	25050	25050	25050	25050	0
116	20230605	175800	67389950	25050	25050	25050	25050	0
117	20230605	175700	67389950	25050	25050	25050	25050	0
118	20230605	175600	67389950	25050	25050	25050	25050	0
119	20230605	175500	67389950	25050	25050	25050	25050	0
120	20230605	175400	67389950	25050	25050	25050	25050	0
121	20230605	175300	67389950	25050	25050	25050	25050	0
122	20230605	175200	67389950	25050	25050	25050	25050	43
123	20230605	175100	67389950	25050	25050	25050	25050	0
124	20230605	175000	67389950	25050	25050	25050	25050	0
125	20230605	174900	67389950	25050	25050	25050	25050	0
126	20230605	174800	67389950	25050	25050	25050	25050	0
127	20230605	174700	67389950	25050	25050	25050	25050	0
128	20230605	174600	67389950	25050	25050	25050	25050	0
129	20230605	174500	67389950	25050	25050	25050	25050	0
130	20230605	174400	67389950	25050	25050	25050	25050	0
131	20230605	174300	67389950	25050	25050	25050	25050	0
132	20230605	174200	67389950	25050	25050	25050	25050	0
133	20230605	174100	67389950	25050	25050	25050	25050	0
134	20230605	174000	67389950	25050	25050	25050	25050	0
135	20230605	173900	67389950	25050	25050	25050	25050	0
136	20230605	173800	67389950	25050	25050	25050	25050	0
137	20230605	173700	67389950	25050	25050	25050	25050	0
138	20230605	173600	67389950	25050	25050	25050	25050	0
139	20230605	173500	67389950	25050	25050	25050	25050	0
140	20230605	173400	67389950	25050	25050	25050	25050	0
141	20230605	173300	67389950	25050	25050	25050	25050	0
142	20230605	173200	67389950	25050	25050	25050	25050	0
143	20230605	173100	67389950	25050	25050	25050	25050	0
144	20230605	173000	67389950	25050	25050	25050	25050	0
145	20230605	172900	67389950	25050	25050	25050	25050	0
146	20230605	172800	67389950	25050	25050	25050	25050	0
147	20230605	172700	67389950	25050	25050	25050	25050	0
148	20230605	172600	67389950	25050	25050	25050	25050	0
149	20230605	172500	67389950	25050	25050	25050	25050	0
150	20230605	172400	67389950	25050	25050	25050	25050	0
151	20230605	172300	67389950	25050	25050	25050	25050	0
152	20230605	172200	67389950	25050	25050	25050	25050	43
153	20230605	172100	67389950	25050	25050	25050	25050	0
154	20230605	172000	67389950	25050	25050	25050	25050	0
155	20230605	171900	67389950	25050	25050	25050	25050	0
156	20230605	171800	67389950	25050	25050	25050	25050	0
157	20230605	171700	67389950	25050	25050	25050	25050	0
158	20230605	171600	67389950	25050	25050	25050	25050	0
159	20230605	171500	67389950	25050	25050	25050	25050	0
160	20230605	171400	67389950	25050	25050	25050	25050	0
161	20230605	171300	67389950	25050	25050	25050	25050	0
162	20230605	171200	67389950	25050	25050	25050	25050	0
163	20230605	171100	67389950	25050	25050	25050	25050	0
164	20230605	171000	67389950	25050	25050	25050	25050	0
165	20230605	170900	67389950	25050	25050	25050	25050	0
166	20230605	170800	67389950	25050	25050	25050	25050	0
167	20230605	170700	67389950	25050	25050	25050	25050	0
168	20230605	170600	67389950	25050	25050	25050	25050	0
169	20230605	170500	67389950	25050	25050	25050	25050	0
170	20230605	170400	67389950	25050	25050	25050	25050	0
171	20230605	170300	67389950	25050	25050	25050	25050	0
172	20230605	170200	67389950	25050	25050	25050	25050	0
173	20230605	170100	67389950	25050	25050	25050	25050	0
174	20230605	170000	67389950	25050	25050	25050	25050	0
175	20230605	165900	67389950	25050	25050	25050	25050	0
176	20230605	165800	67389950	25050	25050	25050	25050	0
177	20230605	165700	67389950	25050	25050	25050	25050	0
178	20230605	165600	67389950	25050	25050	25050	25050	0
179	20230605	165500	67389950	25050	25050	25050	25050	0
180	20230605	165400	67389950	25050	25050	25050	25050	0
181	20230605	165300	67389950	25050	25050	25050	25050	0
182	20230605	165200	67389950	25050	25050	25050	25050	43
183	20230605	165100	67389950	25050	25050	25050	25050	0
184	20230605	165000	67389950	25050	25050	25050	25050	0
185	20230605	164900	67389950	25050	25050	25050	25050	0
186	20230605	164800	67389950	25050	25050	25050	25050	0
187	20230605	164700	67389950	25050	25050	25050	25050	0
188	20230605	164600	67389950	25050	25050	25050	25050	0
189	20230605	164500	67389950	25050	25050	25050	25050	0
190	20230605	164400	67389950	25050	25050	25050	25050	0
191	20230605	164300	67389950	25050	25050	25050	25050	0
192	20230605	164200	67389950	25050	25050	25050	25050	0
193	20230605	164100	67389950	25050	25050	25050	25050	0
194	20230605	164000	67389950	25050	25050	25050	25050	0
195	20230605	163900	67389950	25050	25050	25050	25050	0
196	20230605	163800	67389950	25050	25050	25050	25050	0
197	20230605	163700	67389950	25050	25050	25050	25050	0
198	20230605	163600	67389950	25050	25050	25050	25050	0
199	20230605	163500	67389950	25050	25050	25050	25050	0
200	20230605	163400	67389950	25050	25050	25050	25050	0
201	20230605	163300	67389950	25050	25050	25050	25050	0
202	20230605	163200	67389950	25050	25050	25050	25050	0
203	20230605	163100	67389950	25050	25050	25050	25050	0
204	20230605	163000	67389950	25050	25050	25050	25050	0
205	20230605	162900	67389950	25050	25050	25050	25050	0
206	20230605	162800	67389950	25050	25050	25050	25050	0
207	20230605	162700	67389950	25050	25050	25050	25050	0
208	20230605	162600	67389950	25050	25050	25050	25050	0
209	20230605	162500	67389950	25050	25050	25050	25050	0
210	20230605	162400	67389950	25050	25050	25050	25050	0
211	20230605	162300	67389950	25050	25050	25050	25050	0
212	20230605	162200	67389950	25050	25050	25050	25050	43
213	20230605	162100	67389950	25050	25050	25050	25050	0
214	20230605	162000	67389950	25050	25050	25050	25050	0
215	20230605	161900	67389950	25050	25050	25050	25050	0
216	20230605	161800	67389950	25050	25050	25050	25050	0
217	20230605	161700	67389950	25050	25050	25050	25050	0
218	20230605	161600	67389950	25050	25050	25050	25050	0
219	20230605	161500	67389950	25050	25050	25050	25050	0
220	20230605	161400	67389950	25050	25050	25050	25050	0
221	20230605	161300	67389950	25050	25050	25050	25050	0
222	20230605	161200	67389950	25050	25050	25050	25050	0
223	20230605	161100	67389950	25050	25050	25050	25050	0
224	20230605	161000	67389950	25050	25050	25050	25050	0
225	20230605	160900	67389950	25050	25050	25050	25050	0
226	20230605	160800	67389950	25050	25050	25050	25050	0
227	20230605	160700	67389950	25050	25050	25050	25050	0
228	20230605	160600	67389950	25050	25050	25050	25050	0
229	20230605	160500	67389950	25050	25050	25050	25050	0
230	20230605	160400	67389950	25050	25050	25050	25050	0
231	20230605	160300	67389950	25050	25050	25050	25050	0
232	20230605	160200	67389950	25050	25050	25050	25050	0
233	20230605	160100	67389950	25050	25050	25050	25050	0
234	20230605	160000	67389950	25050	25050	25050	25050	0
235	20230605	155900	67389950	25050	25050	25050	25050	0
236	20230605	155800	67389950	25050	25050	25050	25050	0
237	20230605	155700	67389950	25050	25050	25050	25050	0
238	20230605	155600	67389950	25050	25050	25050	25050	0
239	20230605	155500	67389950	25050	25050	25050	25050	0
240	20230605	155400	67389950	25050	25050	25050	25050	0
241	20230605	155300	67389950	25050	25050	25050	25050	0
242	20230605	155200	67389950	25050	25050	25050	25050	43
243	20230605	155100	67389950	25050	25050	25050	25050	0
244	20230605	155000	67389950	25050	25050	25050	25050	0
245	20230605	154900	67389950	25050	25050	25050	25050	0
246	20230605	154800	67389950	25050	25050	25050	25050	0
247	20230605	154700	67389950	25050	25050	25050	25050	0
248	20230605	154600	67389950	25050	25050	25050	25050	0
249	20230605	154500	67389950	25050	25050	25050	25050	0
250	20230605	154400	67389950	25050	25050	25050	25050	0
251	20230605	154300	67389950	25050	25050	25050	25050	0
252	20230605	154200	67389950	25050	25050	25050	25050	0
253	20230605	154100	67389950	25050	25050	25050	25050	0
254	20230605	154000	67389950	25050	25050	25050	25050	0
255	20230605	153900	67389950	25050	25050	25050	25050	0
256	20230605	153800	67389950	25050	25050	25050	25050	0
257	20230605	153700	67389950	25050	25050	25050	25050	0
258	20230605	153600	67389950	25050	25050	25050	25050	0
259	20230605	153500	67389950	25050	25050	25050	25050	0
260	20230605	153400	67389950	25050	25050	25050	25050	0
261	20230605	153300	67389950	25050	25050	25050	25050	0
262	20230605	153200	67389950	25050	25050	25050	25050	0
263	20230605	153100	67389950	25050	25050	25050	25050	0
264	20230605	153000	67389950	25050	25050	25050	25050	43
265	20230605	152900	66312800	25050	25050	25050	25050	0
266	20230605	152800	66312800	25050	25050	25050	25050	0
267	20230605	152700	66312800	25050	25050	25050	25050	0
268	20230605	152600	66312800	25050	25050	25050	25050	0
269	20230605	152500	66312800	25050	25050	25050	25050	0
270	20230605	152400	66312800	25050	25050	25050	25050	0
271	20230605	152300	66312800	25050	25050	25050	25050	0
272	20230605	152200	66312800	25050	25050	25050	25050	0
273	20230605	152100	66312800	25050	25050	25050	25050	0
274	20230605	152000	66312800	25050	25050	25050	25050	0
275	20230605	151900	66312800	25050	25050	25050	25050	0
276	20230605	151800	66312800	25050	25050	25050	25050	10
277	20230605	151700	66062300	25050	25050	25050	25050	0
278	20230605	151600	66062300	25050	25050	25050	25050	0
279	20230605	151500	66062300	25050	25050	25050	25050	0
280	20230605	151400	66062300	25050	25050	25050	25050	0
281	20230605	151300	66062300	25050	25050	25050	25050	1
282	20230605	151200	66037250	25000	25000	25000	25000	0
283	20230605	151100	66037250	25000	25000	25000	25000	0
284	20230605	151000	66037250	25000	25000	25000	25000	20
285	20230605	150900	65537250	25050	25050	25050	25050	1
286	20230605	150800	65512200	25050	25050	25050	25050	0
287	20230605	150700	65512200	25050	25050	25050	25050	2
288	20230605	150600	65462100	25050	25050	25050	25050	0
289	20230605	150500	65462100	25050	25050	25050	25050	1
290	20230605	150400	65437050	25050	25050	25050	25050	0
291	20230605	150300	65437050	25050	25050	25050	25050	0
292	20230605	150200	65437050	25050	25050	25050	25050	0
293	20230605	150100	65437050	25050	25050	25050	25050	1
294	20230605	150000	65412000	25000	25000	25000	25000	0
295	20230605	145900	65412000	25000	25000	25000	25000	0
296	20230605	145800	65412000	25000	25000	25000	25000	0
297	20230605	145700	65412000	25000	25000	25000	25000	0
298	20230605	145600	65412000	25000	25000	25000	25000	1
299	20230605	145500	65387000	25050	25050	25050	25050	1
300	20230605	145400	65361950	25000	25000	25000	25000	90
301	20230605	145300	63111950	25050	25050	25050	25050	0
302	20230605	145200	63111950	25050	25050	25050	25050	0
303	20230605	145100	63111950	25050	25050	25050	25050	1
304	20230605	145000	63086900	25000	25000	25000	25000	0
305	20230605	144900	63086900	25000	25000	25000	25000	0
306	20230605	144800	63086900	25000	25000	25000	25000	0
307	20230605	144700	63086900	25000	25000	25000	25000	0
308	20230605	144600	63086900	25000	25000	25000	25000	0
309	20230605	144500	63086900	25000	25000	25000	25000	0
310	20230605	144400	63086900	25000	25000	25000	25000	0
311	20230605	144300	63086900	25000	25000	25000	25000	0
312	20230605	144200	63086900	25000	25000	25000	25000	0
313	20230605	144100	63086900	25000	25000	25000	25000	0
314	20230605	144000	63086900	25000	25000	25000	25000	0
315	20230605	143900	63086900	25000	25000	25000	25000	13
316	20230605	143800	62761900	25000	25000	25000	25000	0
317	20230605	143700	62761900	25000	25000	25000	25000	0
318	20230605	143600	62761900	25000	25000	25000	25000	0
319	20230605	143500	62761900	25000	25000	25000	25000	0
320	20230605	143400	62761900	25000	25000	25000	25000	0
321	20230605	143300	62761900	25000	25000	25000	25000	0
322	20230605	143200	62761900	25000	25000	25000	25000	21
323	20230605	143100	62236900	25000	25000	25000	25000	29
324	20230605	143000	61511900	25050	25050	25050	25050	0
325	20230605	142900	61511900	25050	25050	25050	25050	20
326	20230605	142800	61010900	25050	25050	25050	25050	0
327	20230605	142700	61010900	25050	25050	25050	25050	0
328	20230605	142600	61010900	25050	25050	25050	25050	0
329	20230605	142500	61010900	25050	25050	25050	25050	0
330	20230605	142400	61010900	25050	25050	25050	25050	1
331	20230605	142300	60985850	25000	25000	25000	25000	0
332	20230605	142200	60985850	25000	25000	25000	25000	0
333	20230605	142100	60985850	25000	25000	25000	25000	0
334	20230605	142000	60985850	25000	25000	25000	25000	0
335	20230605	141900	60985850	25000	25000	25000	25000	16
336	20230605	141800	60585850	24900	24900	24900	24900	0
337	20230605	141700	60585850	24900	24900	24900	24900	0
338	20230605	141600	60585850	24900	24900	24900	24900	211
339	20230605	141500	55331950	24950	24950	24950	24950	0
340	20230605	141400	55331950	24950	24950	24950	24950	74
341	20230605	141300	53485650	25000	25000	25000	25000	0
342	20230605	141200	53485650	25000	25000	25000	25000	0
343	20230605	141100	53485650	25000	25000	25000	25000	0
344	20230605	141000	53485650	25000	25000	25000	25000	0
345	20230605	140900	53485650	25000	25000	25000	25000	0
346	20230605	140800	53485650	25000	25000	25000	25000	0
347	20230605	140700	53485650	25000	25000	25000	25000	0
348	20230605	140600	53485650	25000	25000	25000	25000	0
349	20230605	140500	53485650	25000	25000	25000	25000	0
350	20230605	140400	53485650	25000	25000	25000	25000	14
351	20230605	140300	53135650	24950	24950	24950	24950	0
352	20230605	140200	53135650	24950	24950	24950	24950	0
353	20230605	140100	53135650	24950	24950	24950	24950	0
354	20230605	140000	53135650	24950	24950	24950	24950	0
355	20230605	135900	53135650	24950	24950	24950	24950	0
356	20230605	135800	53135650	24950	24950	24950	24950	2
357	20230605	135700	53085750	24950	24950	24950	24950	0
358	20230605	135600	53085750	24950	24950	24950	24950	0
359	20230605	135500	53085750	24950	24950	24950	24950	0
360	20230605	135400	53085750	24950	24950	24950	24950	0
361	20230605	135300	53085750	24950	24950	24950	24950	0
362	20230605	135200	53085750	24950	24950	24950	24950	0
363	20230605	135100	53085750	24950	24950	24950	24950	0
364	20230605	135000	53085750	24950	24950	24950	24950	0
365	20230605	134900	53085750	24950	24950	24950	24950	0
366	20230605	134800	53085750	24950	24950	24950	24950	0
367	20230605	134700	53085750	24950	24950	24950	24950	0
368	20230605	134600	53085750	24950	24950	24950	24950	0
369	20230605	134500	53085750	24950	24950	24950	24950	0
370	20230605	134400	53085750	24950	24950	24950	24950	0
371	20230605	134300	53085750	24950	24950	24950	24950	0
372	20230605	134200	53085750	24950	24950	24950	24950	391
373	20230605	134100	43330300	25000	25000	25000	25000	0
374	20230605	134000	43330300	25000	25000	25000	25000	140
375	20230605	133900	39830300	25050	25050	25050	25050	37
376	20230605	133800	38903450	25100	25100	25100	25100	2
377	20230605	133700	38853250	25100	25100	25100	25100	0
378	20230605	133600	38853250	25100	25050	25100	25050	2
379	20230605	133500	38803100	25050	25050	25050	25050	0
380	20230605	133400	38803100	25050	25050	25050	25050	0
381	20230605	133300	38803100	25050	25050	25050	25050	0
382	20230605	133200	38803100	25050	25050	25050	25050	0
383	20230605	133100	38803100	25050	25050	25050	25050	0
384	20230605	133000	38803100	25050	25050	25050	25050	0
385	20230605	132900	38803100	25050	25050	25050	25050	0
386	20230605	132800	38803100	25050	25050	25050	25050	0
387	20230605	132700	38803100	25050	25050	25050	25050	0
388	20230605	132600	38803100	25050	25050	25050	25050	0
389	20230605	132500	38803100	25050	25050	25050	25050	0
390	20230605	132400	38803100	25050	25050	25050	25050	0
391	20230605	132300	38803100	25050	25050	25050	25050	0
392	20230605	132200	38803100	25050	25050	25050	25050	0
393	20230605	132100	38803100	25050	25100	25100	25050	12
394	20230605	132000	38502450	25100	25100	25100	25100	0
395	20230605	131900	38502450	25100	25100	25100	25100	0
396	20230605	131800	38502450	25100	25100	25100	25100	0
397	20230605	131700	38502450	25100	25100	25100	25100	0
398	20230605	131600	38502450	25100	25100	25100	25100	0
399	20230605	131500	38502450	25100	25100	25100	25100	0
400	20230605	131400	38502450	25100	25100	25100	25100	0
401	20230605	131300	38502450	25100	25100	25100	25100	0
402	20230605	131200	38502450	25100	25100	25100	25100	0
403	20230605	131100	38502450	25100	25100	25100	25100	2
404	20230605	131000	38452250	25100	25100	25100	25100	0
405	20230605	130900	38452250	25100	25100	25100	25100	5
406	20230605	130800	38326750	25100	25100	25100	25100	3
407	20230605	130700	38251450	25150	25150	25150	25150	0
408	20230605	130600	38251450	25150	25150	25150	25150	2
409	20230605	130500	38201150	25150	25150	25150	25150	0
410	20230605	130400	38201150	25150	25150	25150	25150	0
411	20230605	130300	38201150	25150	25150	25150	25150	0
412	20230605	130200	38201150	25150	25150	25150	25150	0
413	20230605	130100	38201150	25150	25150	25150	25150	0
414	20230605	130000	38201150	25150	25150	25150	25150	0
415	20230605	125900	38201150	25150	25150	25150	25150	0
416	20230605	125800	38201150	25150	25150	25150	25150	1
417	20230605	125700	38176000	25100	25100	25100	25100	40
418	20230605	125600	37172000	25150	25150	25150	25150	1
419	20230605	125500	37146850	25150	25150	25150	25150	0
420	20230605	125400	37146850	25150	25150	25150	25150	0
421	20230605	125300	37146850	25150	25150	25150	25150	0
422	20230605	125200	37146850	25150	25150	25150	25150	0
423	20230605	125100	37146850	25150	25150	25150	25150	0
424	20230605	125000	37146850	25150	25150	25150	25150	1
425	20230605	124900	37121700	25150	25150	25150	25150	0
426	20230605	124800	37121700	25150	25150	25150	25150	0
427	20230605	124700	37121700	25150	25150	25150	25150	0
428	20230605	124600	37121700	25150	25150	25150	25150	0
429	20230605	124500	37121700	25150	25150	25150	25150	0
430	20230605	124400	37121700	25150	25150	25150	25150	0
431	20230605	124300	37121700	25150	25150	25150	25150	0
432	20230605	124200	37121700	25150	25150	25150	25150	0
433	20230605	124100	37121700	25150	25150	25150	25150	0
434	20230605	124000	37121700	25150	25150	25150	25150	0
435	20230605	123900	37121700	25150	25150	25150	25150	0
436	20230605	123800	37121700	25150	25150	25150	25150	0
437	20230605	123700	37121700	25150	25150	25150	25150	0
438	20230605	123600	37121700	25150	25150	25150	25150	3
439	20230605	123500	37046250	25150	25150	25150	25150	0
440	20230605	123400	37046250	25150	25150	25150	25150	0
441	20230605	123300	37046250	25150	25150	25150	25150	0
442	20230605	123200	37046250	25150	25150	25150	25150	0
443	20230605	123100	37046250	25150	25150	25150	25150	0
444	20230605	123000	37046250	25150	25150	25150	25150	0
445	20230605	122900	37046250	25150	25150	25150	25150	1
446	20230605	122800	37021100	25100	25100	25100	25100	20
447	20230605	122700	36519100	25100	25100	25100	25100	5
448	20230605	122600	36393600	25100	25100	25100	25100	0
449	20230605	122500	36393600	25100	25100	25100	25100	0
450	20230605	122400	36393600	25100	25100	25100	25100	0
451	20230605	122300	36393600	25100	25100	25100	25100	0
452	20230605	122200	36393600	25100	25100	25100	25100	0
453	20230605	122100	36393600	25100	25100	25100	25100	1
454	20230605	122000	36368500	25100	25100	25100	25100	0
455	20230605	121900	36368500	25100	25100	25100	25100	0
456	20230605	121800	36368500	25100	25100	25100	25100	0
457	20230605	121700	36368500	25100	25100	25100	25100	0
458	20230605	121600	36368500	25100	25100	25100	25100	0
459	20230605	121500	36368500	25100	25100	25100	25100	0
460	20230605	121400	36368500	25100	25100	25100	25100	0
461	20230605	121300	36368500	25100	25100	25100	25100	0
462	20230605	121200	36368500	25100	25100	25100	25100	0
463	20230605	121100	36368500	25100	25100	25100	25100	1
464	20230605	121000	36343400	25100	25100	25100	25100	0
465	20230605	120900	36343400	25100	25100	25100	25100	2
466	20230605	120800	36293200	25050	25050	25050	25050	0
467	20230605	120700	36293200	25050	25050	25050	25050	0
468	20230605	120600	36293200	25050	25050	25050	25050	0
469	20230605	120500	36293200	25050	25050	25050	25050	0
470	20230605	120400	36293200	25050	25050	25050	25050	0
471	20230605	120300	36293200	25050	25050	25050	25050	0
472	20230605	120200	36293200	25050	25050	25050	25050	0
473	20230605	120100	36293200	25050	25050	25050	25050	0
474	20230605	120000	36293200	25050	25050	25050	25050	0
475	20230605	115900	36293200	25050	25050	25050	25050	0
476	20230605	115800	36293200	25050	25050	25050	25050	0
477	20230605	115700	36293200	25050	25050	25050	25050	0
478	20230605	115600	36293200	25050	25050	25050	25050	0
479	20230605	115500	36293200	25050	25050	25050	25050	0
480	20230605	115400	36293200	25050	25050	25050	25050	185
481	20230605	115300	31658950	25050	25050	25050	25050	0
482	20230605	115200	31658950	25050	25050	25050	25050	1
483	20230605	115100	31633900	25050	25050	25050	25050	0
484	20230605	115000	31633900	25050	25050	25050	25050	0
485	20230605	114900	31633900	25050	25050	25050	25050	0
486	20230605	114800	31633900	25050	25050	25050	25050	0
487	20230605	114700	31633900	25050	25050	25050	25050	0
488	20230605	114600	31633900	25050	25050	25050	25050	0
489	20230605	114500	31633900	25050	25050	25050	25050	9
490	20230605	114400	31408450	25050	25050	25050	25050	0
491	20230605	114300	31408450	25050	25050	25050	25050	0
492	20230605	114200	31408450	25050	25050	25050	25050	10
493	20230605	114100	31157950	25050	25050	25050	25050	19
494	20230605	114000	30682000	25050	25050	25050	25050	0
495	20230605	113900	30682000	25050	25050	25050	25050	10
496	20230605	113800	30431500	25050	25050	25050	25050	39
497	20230605	113700	29454550	25050	25050	25050	25050	0
498	20230605	113600	29454550	25050	25050	25050	25050	0
499	20230605	113500	29454550	25050	25050	25050	25050	0
500	20230605	113400	29454550	25050	25050	25050	25050	2
501	20230605	113300	29404450	25000	25000	25000	25000	194
502	20230605	113200	24554450	25050	25050	25050	25050	0
503	20230605	113100	24554450	25050	25050	25050	25050	1
504	20230605	113000	24529400	25050	25050	25050	25050	0
505	20230605	112900	24529400	25050	25050	25050	25050	0
506	20230605	112800	24529400	25050	25050	25050	25050	2
507	20230605	112700	24479300	25050	25050	25050	25050	0
508	20230605	112600	24479300	25050	25050	25050	25050	0
509	20230605	112500	24479300	25050	25050	25050	25050	0
510	20230605	112400	24479300	25050	25050	25050	25050	0
511	20230605	112300	24479300	25050	25050	25050	25050	0
512	20230605	112200	24479300	25050	25050	25050	25050	0
513	20230605	112100	24479300	25050	25050	25050	25050	0
514	20230605	112000	24479300	25050	25050	25050	25050	2
515	20230605	111900	24429200	25050	25050	25050	25050	1
516	20230605	111800	24404150	25050	25050	25050	25050	0
517	20230605	111700	24404150	25050	25050	25050	25050	0
518	20230605	111600	24404150	25050	25050	25050	25050	0
519	20230605	111500	24404150	25050	25050	25050	25050	4
520	20230605	111400	24303950	25000	25000	25000	25000	0
521	20230605	111300	24303950	25000	25000	25000	25000	0
522	20230605	111200	24303950	25000	25000	25000	25000	0
523	20230605	111100	24303950	25000	25000	25000	25000	0
524	20230605	111000	24303950	25000	25000	25000	25000	0
525	20230605	110900	24303950	25000	25000	25000	25000	0
526	20230605	110800	24303950	25000	25000	25000	25000	0
527	20230605	110700	24303950	25000	25000	25000	25000	0
528	20230605	110600	24303950	25000	25000	25000	25000	0
529	20230605	110500	24303950	25000	25000	25000	25000	0
530	20230605	110400	24303950	25000	25000	25000	25000	0
531	20230605	110300	24303950	25000	25000	25000	25000	0
532	20230605	110200	24303950	25000	25000	25000	25000	0
533	20230605	110100	24303950	25000	25000	25000	25000	0
534	20230605	110000	24303950	25000	25000	25000	25000	0
535	20230605	105900	24303950	25000	25000	25000	25000	24
536	20230605	105800	23703950	25000	25000	25000	25000	13
537	20230605	105700	23378950	25050	25050	25050	25050	0
538	20230605	105600	23378950	25050	25050	25050	25050	0
539	20230605	105500	23378950	25050	25050	25050	25050	0
540	20230605	105400	23378950	25050	25050	25050	25050	0
541	20230605	105300	23378950	25050	25050	25050	25050	0
542	20230605	105200	23378950	25050	25050	25050	25050	1
543	20230605	105100	23353900	25050	25050	25050	25050	4
544	20230605	105000	23253700	25000	25000	25000	25000	0
545	20230605	104900	23253700	25000	25000	25000	25000	0
546	20230605	104800	23253700	25000	25000	25000	25000	0
547	20230605	104700	23253700	25000	25000	25000	25000	0
548	20230605	104600	23253700	25000	25000	25000	25000	0
549	20230605	104500	23253700	25000	25000	25000	25000	0
550	20230605	104400	23253700	25000	25000	25000	25000	0
551	20230605	104300	23253700	25000	25000	25000	25000	0
552	20230605	104200	23253700	25000	25000	25000	25000	0
553	20230605	104100	23253700	25000	25000	25000	25000	1
554	20230605	104000	23228700	25050	25050	25050	25050	0
555	20230605	103900	23228700	25050	25050	25050	25050	1
556	20230605	103800	23203650	25000	25000	25000	25000	0
557	20230605	103700	23203650	25000	25000	25000	25000	0
558	20230605	103600	23203650	25000	25000	25000	25000	0
559	20230605	103500	23203650	25000	25000	25000	25000	0
560	20230605	103400	23203650	25000	25000	25000	25000	300
561	20230605	103300	15703650	25050	25050	25050	25050	5
562	20230605	103200	15578400	25050	25050	25050	25050	0
563	20230605	103100	15578400	25050	25050	25050	25050	0
564	20230605	103000	15578400	25050	25050	25050	25050	0
565	20230605	102900	15578400	25050	25050	25050	25050	0
566	20230605	102800	15578400	25050	25050	25050	25050	2
567	20230605	102700	15528300	25000	25000	25000	25000	0
568	20230605	102600	15528300	25000	25000	25000	25000	1
569	20230605	102500	15503300	25050	25050	25050	25050	39
570	20230605	102400	14526350	25050	25050	25050	25050	0
571	20230605	102300	14526350	25050	25050	25050	25050	1
572	20230605	102200	14501300	25050	25050	25050	25050	0
573	20230605	102100	14501300	25050	25050	25050	25050	0
574	20230605	102000	14501300	25050	25050	25050	25050	0
575	20230605	101900	14501300	25050	25050	25050	25050	2
576	20230605	101800	14451200	25050	25050	25050	25050	0
577	20230605	101700	14451200	25050	25050	25050	25050	1
578	20230605	101600	14426150	25050	25050	25050	25050	8
579	20230605	101500	14225750	25050	25050	25050	25050	0
580	20230605	101400	14225750	25050	25050	25050	25050	0
581	20230605	101300	14225750	25050	25050	25050	25050	1
582	20230605	101200	14200700	25050	25050	25050	25050	0
583	20230605	101100	14200700	25050	25050	25050	25050	0
584	20230605	101000	14200700	25050	25050	25050	25050	0
585	20230605	100900	14200700	25050	25050	25050	25050	0
586	20230605	100800	14200700	25050	25050	25050	25050	2
587	20230605	100700	14150600	25050	25050	25050	25050	0
588	20230605	100600	14150600	25050	25050	25050	25050	23
589	20230605	100500	13574450	25050	25050	25050	25050	5
590	20230605	100400	13449200	25050	25050	25050	25050	0
591	20230605	100300	13449200	25050	25050	25050	25050	0
592	20230605	100200	13449200	25050	25050	25050	25050	5
593	20230605	100100	13323950	25050	25050	25050	25050	1
594	20230605	100000	13298900	25050	25050	25050	25050	0
595	20230605	095900	13298900	25050	25050	25050	25050	0
596	20230605	095800	13298900	25050	25050	25050	25050	50
597	20230605	095700	12046400	25050	25050	25050	25050	0
598	20230605	095600	12046400	25050	25050	25050	25050	1
599	20230605	095500	12021350	25000	25000	25000	25000	0
600	20230605	095400	12021350	25000	25000	25000	25000	0
601	20230605	095300	12021350	25000	25000	25000	25000	0
602	20230605	095200	12021350	25000	25000	25000	25000	0
603	20230605	095100	12021350	25000	25000	25000	25000	0
604	20230605	095000	12021350	25000	25000	25000	25000	0
605	20230605	094900	12021350	25000	25000	25000	25000	0
606	20230605	094800	12021350	25000	25000	25000	25000	0
607	20230605	094700	12021350	25000	25000	25000	25000	0
608	20230605	094600	12021350	25000	25000	25000	25000	0
609	20230605	094500	12021350	25000	25000	25000	25000	0
610	20230605	094400	12021350	25000	25000	25000	25000	0
611	20230605	094300	12021350	25000	25000	25000	25000	1
612	20230605	094200	11996350	25050	25050	25050	25050	0
613	20230605	094100	11996350	25050	25050	25050	25050	0
614	20230605	094000	11996350	25050	25050	25050	25050	0
615	20230605	093900	11996350	25050	25050	25050	25050	0
616	20230605	093800	11996350	25050	25050	25050	25050	1
617	20230605	093700	11971300	25050	25050	25050	25050	1
618	20230605	093600	11946250	25000	25000	25000	25000	0
619	20230605	093500	11946250	25000	25000	25000	25000	5
620	20230605	093400	11821250	25050	25050	25050	25050	1
621	20230605	093300	11796200	25050	25000	25050	25000	85
622	20230605	093200	9670950	25050	25050	25050	25050	1
623	20230605	093100	9645900	25050	25050	25050	25050	2
624	20230605	093000	9595800	25050	25050	25050	25050	0
625	20230605	092900	9595800	25050	25050	25050	25050	2
626	20230605	092800	9545700	25000	25000	25000	25000	0
627	20230605	092700	9545700	25000	25000	25000	25000	0
628	20230605	092600	9545700	25000	25000	25000	25000	0
629	20230605	092500	9545700	25000	25000	25000	25000	0
630	20230605	092400	9545700	25000	25000	25000	25000	0
631	20230605	092300	9545700	25000	25000	25000	25000	0
632	20230605	092200	9545700	25000	25000	25000	25000	2
633	20230605	092100	9495700	25050	25050	25050	25050	0
634	20230605	092000	9495700	25050	25050	25050	25050	2
635	20230605	091900	9445600	25050	25050	25050	25050	2
636	20230605	091800	9395500	25050	25200	25200	25050	224
637	20230605	091700	3770750	25200	25200	25200	25200	0
638	20230605	091600	3770750	25200	25200	25200	25200	6
639	20230605	091500	3619550	25300	25300	25300	25300	2
640	20230605	091400	3568950	25200	25200	25200	25200	0
641	20230605	091300	3568950	25200	25200	25200	25200	2
642	20230605	091200	3518550	25200	25200	25200	25200	0
643	20230605	091100	3518550	25200	25200	25200	25200	2
644	20230605	091000	3468150	25200	25200	25200	25200	7
645	20230605	090900	3291750	25150	25150	25150	25150	68
646	20230605	090800	1581550	25150	25150	25150	25150	11
647	20230605	090700	1304900	25150	25150	25150	25150	20
648	20230605	090600	801900	25150	25150	25150	25150	0
649	20230605	090500	801900	25150	25150	25150	25150	3
650	20230605	090400	726450	25050	25050	25050	25050	0
651	20230605	090300	726450	25050	25050	25050	25050	0
652	20230605	090200	726450	25050	25050	25050	25050	0
653	20230605	090100	726450	25050	25050	25050	25050	0
654	20230605	090000	726450	25050	25050	25050	25050	29