KissMeData/025000/min/candle-20230622.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230622	183900	121751200	46650	46650	46650	46650	33
3	20230622	183800	121751200	46650	46650	46650	46650	0
4	20230622	183700	121751200	46650	46650	46650	46650	0
5	20230622	183600	121751200	46650	46650	46650	46650	0
6	20230622	183500	121751200	46650	46650	46650	46650	0
7	20230622	183400	121751200	46650	46650	46650	46650	0
8	20230622	183300	121751200	46650	46650	46650	46650	0
9	20230622	183200	121751200	46650	46650	46650	46650	0
10	20230622	183100	121751200	46650	46650	46650	46650	0
11	20230622	183000	121751200	46650	46650	46650	46650	0
12	20230622	182900	121751200	46650	46650	46650	46650	0
13	20230622	182800	121751200	46650	46650	46650	46650	0
14	20230622	182700	121751200	46650	46650	46650	46650	0
15	20230622	182600	121751200	46650	46650	46650	46650	0
16	20230622	182500	121751200	46650	46650	46650	46650	0
17	20230622	182400	121751200	46650	46650	46650	46650	0
18	20230622	182300	121751200	46650	46650	46650	46650	0
19	20230622	182200	121751200	46650	46650	46650	46650	0
20	20230622	182100	121751200	46650	46650	46650	46650	0
21	20230622	182000	121751200	46650	46650	46650	46650	0
22	20230622	181900	121751200	46650	46650	46650	46650	0
23	20230622	181800	121751200	46650	46650	46650	46650	0
24	20230622	181700	121751200	46650	46650	46650	46650	0
25	20230622	181600	121751200	46650	46650	46650	46650	0
26	20230622	181500	121751200	46650	46650	46650	46650	0
27	20230622	181400	121751200	46650	46650	46650	46650	0
28	20230622	181300	121751200	46650	46650	46650	46650	0
29	20230622	181200	121751200	46650	46650	46650	46650	0
30	20230622	181100	121751200	46650	46650	46650	46650	0
31	20230622	181000	121751200	46650	46650	46650	46650	0
32	20230622	180900	121751200	46650	46650	46650	46650	33
33	20230622	180800	121751200	46650	46650	46650	46650	0
34	20230622	180700	121751200	46650	46650	46650	46650	0
35	20230622	180600	121751200	46650	46650	46650	46650	0
36	20230622	180500	121751200	46650	46650	46650	46650	0
37	20230622	180400	121751200	46650	46650	46650	46650	0
38	20230622	180300	121751200	46650	46650	46650	46650	0
39	20230622	180200	121751200	46650	46650	46650	46650	0
40	20230622	180100	121751200	46650	46650	46650	46650	0
41	20230622	180000	121751200	46650	46650	46650	46650	0
42	20230622	175900	121751200	46650	46650	46650	46650	0
43	20230622	175800	121751200	46650	46650	46650	46650	0
44	20230622	175700	121751200	46650	46650	46650	46650	0
45	20230622	175600	121751200	46650	46650	46650	46650	0
46	20230622	175500	121751200	46650	46650	46650	46650	0
47	20230622	175400	121751200	46650	46650	46650	46650	0
48	20230622	175300	121751200	46650	46650	46650	46650	0
49	20230622	175200	121751200	46650	46650	46650	46650	0
50	20230622	175100	121751200	46650	46650	46650	46650	0
51	20230622	175000	121751200	46650	46650	46650	46650	0
52	20230622	174900	121751200	46650	46650	46650	46650	0
53	20230622	174800	121751200	46650	46650	46650	46650	0
54	20230622	174700	121751200	46650	46650	46650	46650	0
55	20230622	174600	121751200	46650	46650	46650	46650	0
56	20230622	174500	121751200	46650	46650	46650	46650	0
57	20230622	174400	121751200	46650	46650	46650	46650	0
58	20230622	174300	121751200	46650	46650	46650	46650	0
59	20230622	174200	121751200	46650	46650	46650	46650	0
60	20230622	174100	121751200	46650	46650	46650	46650	0
61	20230622	174000	121751200	46650	46650	46650	46650	0
62	20230622	173900	121751200	46650	46650	46650	46650	33
63	20230622	173800	121751200	46650	46650	46650	46650	0
64	20230622	173700	121751200	46650	46650	46650	46650	0
65	20230622	173600	121751200	46650	46650	46650	46650	0
66	20230622	173500	121751200	46650	46650	46650	46650	0
67	20230622	173400	121751200	46650	46650	46650	46650	0
68	20230622	173300	121751200	46650	46650	46650	46650	0
69	20230622	173200	121751200	46650	46650	46650	46650	0
70	20230622	173100	121751200	46650	46650	46650	46650	0
71	20230622	173000	121751200	46650	46650	46650	46650	0
72	20230622	172900	121751200	46650	46650	46650	46650	0
73	20230622	172800	121751200	46650	46650	46650	46650	0
74	20230622	172700	121751200	46650	46650	46650	46650	0
75	20230622	172600	121751200	46650	46650	46650	46650	0
76	20230622	172500	121751200	46650	46650	46650	46650	0
77	20230622	172400	121751200	46650	46650	46650	46650	0
78	20230622	172300	121751200	46650	46650	46650	46650	0
79	20230622	172200	121751200	46650	46650	46650	46650	0
80	20230622	172100	121751200	46650	46650	46650	46650	0
81	20230622	172000	121751200	46650	46650	46650	46650	0
82	20230622	171900	121751200	46650	46650	46650	46650	0
83	20230622	171800	121751200	46650	46650	46650	46650	0
84	20230622	171700	121751200	46650	46650	46650	46650	0
85	20230622	171600	121751200	46650	46650	46650	46650	0
86	20230622	171500	121751200	46650	46650	46650	46650	0
87	20230622	171400	121751200	46650	46650	46650	46650	0
88	20230622	171300	121751200	46650	46650	46650	46650	0
89	20230622	171200	121751200	46650	46650	46650	46650	0
90	20230622	171100	121751200	46650	46650	46650	46650	0
91	20230622	171000	121751200	46650	46650	46650	46650	0
92	20230622	170900	121751200	46650	46650	46650	46650	33
93	20230622	170800	121751200	46650	46650	46650	46650	0
94	20230622	170700	121751200	46650	46650	46650	46650	0
95	20230622	170600	121751200	46650	46650	46650	46650	0
96	20230622	170500	121751200	46650	46650	46650	46650	0
97	20230622	170400	121751200	46650	46650	46650	46650	0
98	20230622	170300	121751200	46650	46650	46650	46650	0
99	20230622	170200	121751200	46650	46650	46650	46650	0
100	20230622	170100	121751200	46650	46650	46650	46650	0
101	20230622	170000	121751200	46650	46650	46650	46650	0
102	20230622	165900	121751200	46650	46650	46650	46650	0
103	20230622	165800	121751200	46650	46650	46650	46650	0
104	20230622	165700	121751200	46650	46650	46650	46650	0
105	20230622	165600	121751200	46650	46650	46650	46650	0
106	20230622	165500	121751200	46650	46650	46650	46650	0
107	20230622	165400	121751200	46650	46650	46650	46650	0
108	20230622	165300	121751200	46650	46650	46650	46650	0
109	20230622	165200	121751200	46650	46650	46650	46650	0
110	20230622	165100	121751200	46650	46650	46650	46650	0
111	20230622	165000	121751200	46650	46650	46650	46650	0
112	20230622	164900	121751200	46650	46650	46650	46650	0
113	20230622	164800	121751200	46650	46650	46650	46650	0
114	20230622	164700	121751200	46650	46650	46650	46650	0
115	20230622	164600	121751200	46650	46650	46650	46650	0
116	20230622	164500	121751200	46650	46650	46650	46650	0
117	20230622	164400	121751200	46650	46650	46650	46650	0
118	20230622	164300	121751200	46650	46650	46650	46650	0
119	20230622	164200	121751200	46650	46650	46650	46650	0
120	20230622	164100	121751200	46650	46650	46650	46650	0
121	20230622	164000	121751200	46650	46650	46650	46650	0
122	20230622	163900	121751200	46650	46650	46650	46650	33
123	20230622	163800	121751200	46650	46650	46650	46650	0
124	20230622	163700	121751200	46650	46650	46650	46650	0
125	20230622	163600	121751200	46650	46650	46650	46650	0
126	20230622	163500	121751200	46650	46650	46650	46650	0
127	20230622	163400	121751200	46650	46650	46650	46650	0
128	20230622	163300	121751200	46650	46650	46650	46650	0
129	20230622	163200	121751200	46650	46650	46650	46650	0
130	20230622	163100	121751200	46650	46650	46650	46650	0
131	20230622	163000	121751200	46650	46650	46650	46650	0
132	20230622	162900	121751200	46650	46650	46650	46650	0
133	20230622	162800	121751200	46650	46650	46650	46650	0
134	20230622	162700	121751200	46650	46650	46650	46650	0
135	20230622	162600	121751200	46650	46650	46650	46650	0
136	20230622	162500	121751200	46650	46650	46650	46650	0
137	20230622	162400	121751200	46650	46650	46650	46650	0
138	20230622	162300	121751200	46650	46650	46650	46650	0
139	20230622	162200	121751200	46650	46650	46650	46650	0
140	20230622	162100	121751200	46650	46650	46650	46650	0
141	20230622	162000	121751200	46650	46650	46650	46650	0
142	20230622	161900	121751200	46650	46650	46650	46650	0
143	20230622	161800	121751200	46650	46650	46650	46650	0
144	20230622	161700	121751200	46650	46650	46650	46650	0
145	20230622	161600	121751200	46650	46650	46650	46650	0
146	20230622	161500	121751200	46650	46650	46650	46650	0
147	20230622	161400	121751200	46650	46650	46650	46650	0
148	20230622	161300	121751200	46650	46650	46650	46650	0
149	20230622	161200	121751200	46650	46650	46650	46650	0
150	20230622	161100	121751200	46650	46650	46650	46650	0
151	20230622	161000	121751200	46650	46650	46650	46650	0
152	20230622	160900	121751200	46650	46650	46650	46650	33
153	20230622	160800	121751200	46650	46650	46650	46650	0
154	20230622	160700	121751200	46650	46650	46650	46650	0
155	20230622	160600	121751200	46650	46650	46650	46650	0
156	20230622	160500	121751200	46650	46650	46650	46650	0
157	20230622	160400	121751200	46650	46650	46650	46650	0
158	20230622	160300	121751200	46650	46650	46650	46650	0
159	20230622	160200	121751200	46650	46650	46650	46650	0
160	20230622	160100	121751200	46650	46650	46650	46650	0
161	20230622	160000	121751200	46650	46650	46650	46650	0
162	20230622	155900	121751200	46650	46650	46650	46650	0
163	20230622	155800	121751200	46650	46650	46650	46650	0
164	20230622	155700	121751200	46650	46650	46650	46650	0
165	20230622	155600	121751200	46650	46650	46650	46650	0
166	20230622	155500	121751200	46650	46650	46650	46650	0
167	20230622	155400	121751200	46650	46650	46650	46650	0
168	20230622	155300	121751200	46650	46650	46650	46650	0
169	20230622	155200	121751200	46650	46650	46650	46650	0
170	20230622	155100	121751200	46650	46650	46650	46650	0
171	20230622	155000	121751200	46650	46650	46650	46650	0
172	20230622	154900	121751200	46650	46650	46650	46650	0
173	20230622	154800	121751200	46650	46650	46650	46650	0
174	20230622	154700	121751200	46650	46650	46650	46650	0
175	20230622	154600	121751200	46650	46650	46650	46650	0
176	20230622	154500	121751200	46650	46650	46650	46650	0
177	20230622	154400	121751200	46650	46650	46650	46650	0
178	20230622	154300	121751200	46650	46650	46650	46650	0
179	20230622	154200	121751200	46650	46650	46650	46650	0
180	20230622	154100	121751200	46650	46650	46650	46650	0
181	20230622	154000	121751200	46650	46650	46650	46650	0
182	20230622	153900	121751200	46650	46650	46650	46650	33
183	20230622	153800	121751200	46650	46650	46650	46650	0
184	20230622	153700	121751200	46650	46650	46650	46650	0
185	20230622	153600	121751200	46650	46650	46650	46650	0
186	20230622	153500	121751200	46650	46650	46650	46650	0
187	20230622	153400	121751200	46650	46650	46650	46650	0
188	20230622	153300	121751200	46650	46650	46650	46650	0
189	20230622	153200	121751200	46650	46650	46650	46650	0
190	20230622	153100	121751200	46650	46650	46650	46650	0
191	20230622	153000	121751200	46650	46650	46650	46650	33
192	20230622	152900	120211750	46650	46650	46650	46650	0
193	20230622	152800	120211750	46650	46650	46650	46650	0
194	20230622	152700	120211750	46650	46650	46650	46650	0
195	20230622	152600	120211750	46650	46650	46650	46650	0
196	20230622	152500	120211750	46650	46650	46650	46650	0
197	20230622	152400	120211750	46650	46650	46650	46650	0
198	20230622	152300	120211750	46650	46650	46650	46650	0
199	20230622	152200	120211750	46650	46650	46650	46650	0
200	20230622	152100	120211750	46650	46650	46650	46650	0
201	20230622	152000	120211750	46650	46650	46650	46650	0
202	20230622	151900	120211750	46650	46650	46650	46650	0
203	20230622	151800	120211750	46650	46600	46650	46600	21
204	20230622	151700	119232350	46600	46600	46600	46600	0
205	20230622	151600	119232350	46600	46600	46600	46600	0
206	20230622	151500	119232350	46600	46600	46600	46600	0
207	20230622	151400	119232350	46600	46600	46600	46600	0
208	20230622	151300	119232350	46600	46600	46600	46600	0
209	20230622	151200	119232350	46600	46600	46600	46600	1
210	20230622	151100	119185750	46600	46600	46600	46600	0
211	20230622	151000	119185750	46600	46600	46600	46600	0
212	20230622	150900	119185750	46600	46600	46600	46600	0
213	20230622	150800	119185750	46600	46600	46600	46600	2
214	20230622	150700	119092550	46600	46600	46600	46600	1
215	20230622	150600	119045950	46550	46550	46550	46550	1
216	20230622	150500	118999400	46600	46600	46600	46600	0
217	20230622	150400	118999400	46600	46600	46600	46600	2
218	20230622	150300	118906200	46600	46600	46600	46600	0
219	20230622	150200	118906200	46600	46600	46600	46600	0
220	20230622	150100	118906200	46600	46600	46600	46600	0
221	20230622	150000	118906200	46600	46600	46600	46600	204
222	20230622	145900	109399800	46600	46600	46600	46600	1
223	20230622	145800	109353200	46600	46600	46600	46600	0
224	20230622	145700	109353200	46600	46600	46600	46600	0
225	20230622	145600	109353200	46600	46600	46600	46600	0
226	20230622	145500	109353200	46600	46600	46600	46600	0
227	20230622	145400	109353200	46600	46600	46600	46600	0
228	20230622	145300	109353200	46600	46600	46600	46600	30
229	20230622	145200	107955200	46650	46650	46650	46650	0
230	20230622	145100	107955200	46650	46650	46650	46650	0
231	20230622	145000	107955200	46650	46650	46650	46650	0
232	20230622	144900	107955200	46650	46650	46650	46650	0
233	20230622	144800	107955200	46650	46650	46650	46650	0
234	20230622	144700	107955200	46650	46650	46650	46650	0
235	20230622	144600	107955200	46650	46650	46650	46650	0
236	20230622	144500	107955200	46650	46650	46650	46650	0
237	20230622	144400	107955200	46650	46650	46650	46650	0
238	20230622	144300	107955200	46650	46650	46650	46650	0
239	20230622	144200	107955200	46650	46650	46650	46650	0
240	20230622	144100	107955200	46650	46650	46650	46650	10
241	20230622	144000	107488700	46650	46650	46650	46650	0
242	20230622	143900	107488700	46650	46650	46650	46650	0
243	20230622	143800	107488700	46650	46650	46650	46650	0
244	20230622	143700	107488700	46650	46650	46650	46650	0
245	20230622	143600	107488700	46650	46650	46650	46650	0
246	20230622	143500	107488700	46650	46650	46650	46650	0
247	20230622	143400	107488700	46650	46650	46650	46650	0
248	20230622	143300	107488700	46650	46650	46650	46650	0
249	20230622	143200	107488700	46650	46650	46650	46650	0
250	20230622	143100	107488700	46650	46650	46650	46650	0
251	20230622	143000	107488700	46650	46650	46650	46650	5
252	20230622	142900	107255450	46650	46650	46650	46650	0
253	20230622	142800	107255450	46650	46650	46650	46650	2
254	20230622	142700	107162150	46650	46650	46650	46650	2
255	20230622	142600	107068850	46650	46650	46650	46650	0
256	20230622	142500	107068850	46650	46650	46650	46650	0
257	20230622	142400	107068850	46650	46650	46650	46650	0
258	20230622	142300	107068850	46650	46650	46650	46650	0
259	20230622	142200	107068850	46650	46650	46650	46650	0
260	20230622	142100	107068850	46650	46650	46650	46650	0
261	20230622	142000	107068850	46650	46650	46650	46650	0
262	20230622	141900	107068850	46650	46650	46650	46650	0
263	20230622	141800	107068850	46650	46650	46650	46650	0
264	20230622	141700	107068850	46650	46650	46650	46650	1
265	20230622	141600	107022200	46600	46600	46600	46600	0
266	20230622	141500	107022200	46600	46600	46600	46600	0
267	20230622	141400	107022200	46600	46600	46600	46600	4
268	20230622	141300	106835800	46650	46650	46650	46650	0
269	20230622	141200	106835800	46650	46650	46650	46650	0
270	20230622	141100	106835800	46650	46650	46650	46650	0
271	20230622	141000	106835800	46650	46650	46650	46650	0
272	20230622	140900	106835800	46650	46650	46650	46650	0
273	20230622	140800	106835800	46650	46650	46650	46650	0
274	20230622	140700	106835800	46650	46650	46650	46650	0
275	20230622	140600	106835800	46650	46650	46650	46650	0
276	20230622	140500	106835800	46650	46650	46650	46650	1
277	20230622	140400	106789150	46650	46650	46650	46650	3
278	20230622	140300	106649200	46650	46650	46650	46650	1
279	20230622	140200	106602550	46650	46650	46650	46650	0
280	20230622	140100	106602550	46650	46650	46650	46650	0
281	20230622	140000	106602550	46650	46650	46650	46650	0
282	20230622	135900	106602550	46650	46650	46650	46650	0
283	20230622	135800	106602550	46650	46650	46650	46650	0
284	20230622	135700	106602550	46650	46650	46650	46650	0
285	20230622	135600	106602550	46650	46650	46650	46650	0
286	20230622	135500	106602550	46650	46650	46650	46650	0
287	20230622	135400	106602550	46650	46650	46650	46650	0
288	20230622	135300	106602550	46650	46650	46650	46650	0
289	20230622	135200	106602550	46650	46650	46650	46650	0
290	20230622	135100	106602550	46650	46650	46650	46650	0
291	20230622	135000	106602550	46650	46650	46650	46650	0
292	20230622	134900	106602550	46650	46650	46650	46650	0
293	20230622	134800	106602550	46650	46650	46650	46650	300
294	20230622	134700	92607550	46600	46600	46600	46600	0
295	20230622	134600	92607550	46600	46600	46600	46600	0
296	20230622	134500	92607550	46600	46600	46600	46600	0
297	20230622	134400	92607550	46600	46600	46600	46600	0
298	20230622	134300	92607550	46600	46600	46600	46600	0
299	20230622	134200	92607550	46600	46600	46600	46600	0
300	20230622	134100	92607550	46600	46600	46600	46600	0
301	20230622	134000	92607550	46600	46600	46600	46600	0
302	20230622	133900	92607550	46600	46600	46600	46600	0
303	20230622	133800	92607550	46600	46600	46600	46600	0
304	20230622	133700	92607550	46600	46600	46600	46600	0
305	20230622	133600	92607550	46600	46600	46600	46600	0
306	20230622	133500	92607550	46600	46600	46600	46600	8
307	20230622	133400	92234750	46600	46600	46600	46600	0
308	20230622	133300	92234750	46600	46600	46600	46600	0
309	20230622	133200	92234750	46600	46600	46600	46600	0
310	20230622	133100	92234750	46600	46600	46600	46600	0
311	20230622	133000	92234750	46600	46600	46600	46600	0
312	20230622	132900	92234750	46600	46600	46600	46600	0
313	20230622	132800	92234750	46600	46600	46600	46600	0
314	20230622	132700	92234750	46600	46600	46600	46600	0
315	20230622	132600	92234750	46600	46600	46600	46600	0
316	20230622	132500	92234750	46600	46600	46600	46600	0
317	20230622	132400	92234750	46600	46600	46600	46600	0
318	20230622	132300	92234750	46600	46600	46600	46600	0
319	20230622	132200	92234750	46600	46600	46600	46600	0
320	20230622	132100	92234750	46600	46600	46600	46600	0
321	20230622	132000	92234750	46600	46600	46600	46600	0
322	20230622	131900	92234750	46600	46600	46600	46600	100
323	20230622	131800	87574750	46650	46650	46650	46650	0
324	20230622	131700	87574750	46650	46650	46650	46650	0
325	20230622	131600	87574750	46650	46650	46650	46650	0
326	20230622	131500	87574750	46650	46650	46650	46650	115
327	20230622	131400	82210000	46600	46600	46600	46600	1
328	20230622	131300	82163400	46600	46600	46600	46600	0
329	20230622	131200	82163400	46600	46600	46600	46600	0
330	20230622	131100	82163400	46600	46600	46600	46600	0
331	20230622	131000	82163400	46600	46600	46600	46600	0
332	20230622	130900	82163400	46600	46600	46600	46600	0
333	20230622	130800	82163400	46600	46600	46600	46600	0
334	20230622	130700	82163400	46600	46600	46600	46600	0
335	20230622	130600	82163400	46600	46600	46600	46600	0
336	20230622	130500	82163400	46600	46600	46600	46600	0
337	20230622	130400	82163400	46600	46600	46600	46600	0
338	20230622	130300	82163400	46600	46600	46600	46600	0
339	20230622	130200	82163400	46600	46600	46600	46600	0
340	20230622	130100	82163400	46600	46600	46600	46600	0
341	20230622	130000	82163400	46600	46600	46600	46600	0
342	20230622	125900	82163400	46600	46600	46600	46600	1
343	20230622	125800	82116800	46550	46550	46550	46550	0
344	20230622	125700	82116800	46550	46550	46550	46550	0
345	20230622	125600	82116800	46550	46550	46550	46550	0
346	20230622	125500	82116800	46550	46550	46550	46550	0
347	20230622	125400	82116800	46550	46550	46550	46550	0
348	20230622	125300	82116800	46550	46550	46550	46550	0
349	20230622	125200	82116800	46550	46550	46550	46550	0
350	20230622	125100	82116800	46550	46550	46550	46550	0
351	20230622	125000	82116800	46550	46550	46550	46550	0
352	20230622	124900	82116800	46550	46550	46550	46550	0
353	20230622	124800	82116800	46550	46550	46550	46550	0
354	20230622	124700	82116800	46550	46550	46550	46550	7
355	20230622	124600	81790950	46600	46600	46600	46600	0
356	20230622	124500	81790950	46600	46600	46600	46600	0
357	20230622	124400	81790950	46600	46600	46600	46600	20
358	20230622	124300	80858950	46550	46550	46550	46550	0
359	20230622	124200	80858950	46550	46550	46550	46550	0
360	20230622	124100	80858950	46550	46550	46550	46550	0
361	20230622	124000	80858950	46550	46550	46550	46550	50
362	20230622	123900	78531450	46600	46600	46600	46600	0
363	20230622	123800	78531450	46600	46600	46600	46600	0
364	20230622	123700	78531450	46600	46600	46600	46600	0
365	20230622	123600	78531450	46600	46600	46600	46600	0
366	20230622	123500	78531450	46600	46600	46600	46600	0
367	20230622	123400	78531450	46600	46600	46600	46600	0
368	20230622	123300	78531450	46600	46600	46600	46600	0
369	20230622	123200	78531450	46600	46600	46600	46600	1
370	20230622	123100	78484850	46550	46550	46550	46550	0
371	20230622	123000	78484850	46550	46550	46550	46550	0
372	20230622	122900	78484850	46550	46550	46550	46550	0
373	20230622	122800	78484850	46550	46550	46550	46550	0
374	20230622	122700	78484850	46550	46550	46550	46550	0
375	20230622	122600	78484850	46550	46550	46550	46550	0
376	20230622	122500	78484850	46550	46550	46550	46550	0
377	20230622	122400	78484850	46550	46550	46550	46550	0
378	20230622	122300	78484850	46550	46550	46550	46550	0
379	20230622	122200	78484850	46550	46550	46550	46550	9
380	20230622	122100	78065900	46600	46600	46600	46600	0
381	20230622	122000	78065900	46600	46600	46600	46600	0
382	20230622	121900	78065900	46600	46600	46600	46600	0
383	20230622	121800	78065900	46600	46600	46600	46600	0
384	20230622	121700	78065900	46600	46600	46600	46600	1
385	20230622	121600	78019300	46550	46550	46550	46550	0
386	20230622	121500	78019300	46550	46550	46550	46550	0
387	20230622	121400	78019300	46550	46550	46550	46550	0
388	20230622	121300	78019300	46550	46550	46550	46550	0
389	20230622	121200	78019300	46550	46550	46550	46550	0
390	20230622	121100	78019300	46550	46550	46550	46550	1
391	20230622	121000	77972750	46600	46600	46600	46600	0
392	20230622	120900	77972750	46600	46600	46600	46600	0
393	20230622	120800	77972750	46600	46600	46600	46600	7
394	20230622	120700	77646550	46550	46550	46550	46550	0
395	20230622	120600	77646550	46550	46550	46550	46550	0
396	20230622	120500	77646550	46550	46550	46550	46550	0
397	20230622	120400	77646550	46550	46550	46550	46550	0
398	20230622	120300	77646550	46550	46550	46550	46550	0
399	20230622	120200	77646550	46550	46550	46550	46550	0
400	20230622	120100	77646550	46550	46550	46550	46550	0
401	20230622	120000	77646550	46550	46550	46550	46550	0
402	20230622	115900	77646550	46550	46550	46550	46550	0
403	20230622	115800	77646550	46550	46550	46550	46550	0
404	20230622	115700	77646550	46550	46550	46550	46550	0
405	20230622	115600	77646550	46550	46550	46550	46550	0
406	20230622	115500	77646550	46550	46550	46550	46550	0
407	20230622	115400	77646550	46550	46550	46550	46550	0
408	20230622	115300	77646550	46550	46550	46550	46550	0
409	20230622	115200	77646550	46550	46550	46550	46550	0
410	20230622	115100	77646550	46550	46550	46550	46550	0
411	20230622	115000	77646550	46550	46550	46550	46550	0
412	20230622	114900	77646550	46550	46550	46550	46550	0
413	20230622	114800	77646550	46550	46550	46550	46550	0
414	20230622	114700	77646550	46550	46550	46550	46550	0
415	20230622	114600	77646550	46550	46550	46550	46550	0
416	20230622	114500	77646550	46550	46550	46550	46550	0
417	20230622	114400	77646550	46550	46550	46550	46550	0
418	20230622	114300	77646550	46550	46550	46550	46550	0
419	20230622	114200	77646550	46550	46550	46550	46550	0
420	20230622	114100	77646550	46550	46550	46550	46550	0
421	20230622	114000	77646550	46550	46550	46550	46550	0
422	20230622	113900	77646550	46550	46550	46550	46550	0
423	20230622	113800	77646550	46550	46550	46550	46550	0
424	20230622	113700	77646550	46550	46550	46550	46550	0
425	20230622	113600	77646550	46550	46550	46550	46550	0
426	20230622	113500	77646550	46550	46550	46550	46550	0
427	20230622	113400	77646550	46550	46550	46550	46550	0
428	20230622	113300	77646550	46550	46550	46550	46550	0
429	20230622	113200	77646550	46550	46550	46550	46550	0
430	20230622	113100	77646550	46550	46550	46550	46550	0
431	20230622	113000	77646550	46550	46550	46550	46550	0
432	20230622	112900	77646550	46550	46550	46550	46550	0
433	20230622	112800	77646550	46550	46550	46550	46550	0
434	20230622	112700	77646550	46550	46550	46550	46550	0
435	20230622	112600	77646550	46550	46550	46550	46550	0
436	20230622	112500	77646550	46550	46550	46550	46550	0
437	20230622	112400	77646550	46550	46550	46550	46550	0
438	20230622	112300	77646550	46550	46550	46550	46550	0
439	20230622	112200	77646550	46550	46550	46550	46550	0
440	20230622	112100	77646550	46550	46550	46550	46550	6
441	20230622	112000	77367250	46600	46600	46600	46600	70
442	20230622	111900	74105250	46600	46600	46600	46600	0
443	20230622	111800	74105250	46600	46600	46600	46600	0
444	20230622	111700	74105250	46600	46600	46600	46600	0
445	20230622	111600	74105250	46600	46600	46600	46600	0
446	20230622	111500	74105250	46600	46550	46600	46550	31
447	20230622	111400	72660700	46600	46600	46600	46600	0
448	20230622	111300	72660700	46600	46600	46600	46600	0
449	20230622	111200	72660700	46600	46600	46600	46600	0
450	20230622	111100	72660700	46600	46600	46600	46600	0
451	20230622	111000	72660700	46600	46600	46600	46600	0
452	20230622	110900	72660700	46600	46600	46600	46600	20
453	20230622	110800	71728700	46600	46600	46600	46600	0
454	20230622	110700	71728700	46600	46600	46600	46600	0
455	20230622	110600	71728700	46600	46600	46600	46600	0
456	20230622	110500	71728700	46600	46600	46600	46600	0
457	20230622	110400	71728700	46600	46600	46600	46600	0
458	20230622	110300	71728700	46600	46600	46600	46600	0
459	20230622	110200	71728700	46600	46600	46600	46600	0
460	20230622	110100	71728700	46600	46600	46600	46600	0
461	20230622	110000	71728700	46600	46600	46600	46600	1
462	20230622	105900	71682100	46600	46600	46600	46600	0
463	20230622	105800	71682100	46600	46600	46600	46600	152
464	20230622	105700	64598900	46500	46500	46500	46500	0
465	20230622	105600	64598900	46500	46500	46500	46500	0
466	20230622	105500	64598900	46500	46500	46500	46500	0
467	20230622	105400	64598900	46500	46500	46500	46500	0
468	20230622	105300	64598900	46500	46500	46500	46500	0
469	20230622	105200	64598900	46500	46500	46500	46500	0
470	20230622	105100	64598900	46500	46500	46500	46500	0
471	20230622	105000	64598900	46500	46500	46500	46500	0
472	20230622	104900	64598900	46500	46500	46500	46500	0
473	20230622	104800	64598900	46500	46500	46500	46500	0
474	20230622	104700	64598900	46500	46500	46500	46500	0
475	20230622	104600	64598900	46500	46600	46600	46500	60
476	20230622	104500	61808700	46600	46600	46600	46600	10
477	20230622	104400	61342700	46550	46550	46550	46550	0
478	20230622	104300	61342700	46550	46550	46550	46550	0
479	20230622	104200	61342700	46550	46550	46550	46550	0
480	20230622	104100	61342700	46550	46550	46550	46550	0
481	20230622	104000	61342700	46550	46550	46550	46550	0
482	20230622	103900	61342700	46550	46550	46550	46550	0
483	20230622	103800	61342700	46550	46550	46550	46550	0
484	20230622	103700	61342700	46550	46550	46550	46550	0
485	20230622	103600	61342700	46550	46550	46550	46550	0
486	20230622	103500	61342700	46550	46550	46550	46550	0
487	20230622	103400	61342700	46550	46550	46550	46550	0
488	20230622	103300	61342700	46550	46550	46550	46550	0
489	20230622	103200	61342700	46550	46550	46550	46550	0
490	20230622	103100	61342700	46550	46550	46550	46550	0
491	20230622	103000	61342700	46550	46550	46550	46550	0
492	20230622	102900	61342700	46550	46550	46550	46550	0
493	20230622	102800	61342700	46550	46500	46550	46500	55
494	20230622	102700	58782700	46550	46550	46550	46550	0
495	20230622	102600	58782700	46550	46550	46550	46550	0
496	20230622	102500	58782700	46550	46550	46550	46550	0
497	20230622	102400	58782700	46550	46550	46550	46550	0
498	20230622	102300	58782700	46550	46550	46550	46550	0
499	20230622	102200	58782700	46550	46550	46550	46550	44
500	20230622	102100	56734500	46550	46550	46550	46550	6
501	20230622	102000	56455200	46550	46550	46550	46550	0
502	20230622	101900	56455200	46550	46550	46550	46550	1
503	20230622	101800	56408650	46550	46550	46550	46550	0
504	20230622	101700	56408650	46550	46550	46550	46550	12
505	20230622	101600	55850050	46550	46550	46550	46550	0
506	20230622	101500	55850050	46550	46550	46550	46550	0
507	20230622	101400	55850050	46550	46550	46550	46550	0
508	20230622	101300	55850050	46550	46550	46550	46550	0
509	20230622	101200	55850050	46550	46550	46550	46550	0
510	20230622	101100	55850050	46550	46550	46550	46550	0
511	20230622	101000	55850050	46550	46550	46550	46550	0
512	20230622	100900	55850050	46550	46550	46550	46550	0
513	20230622	100800	55850050	46550	46550	46550	46550	0
514	20230622	100700	55850050	46550	46550	46550	46550	0
515	20230622	100600	55850050	46550	46550	46550	46550	0
516	20230622	100500	55850050	46550	46550	46550	46550	0
517	20230622	100400	55850050	46550	46550	46550	46550	0
518	20230622	100300	55850050	46550	46550	46550	46550	0
519	20230622	100200	55850050	46550	46550	46550	46550	0
520	20230622	100100	55850050	46550	46550	46550	46550	0
521	20230622	100000	55850050	46550	46550	46550	46550	0
522	20230622	095900	55850050	46550	46550	46550	46550	0
523	20230622	095800	55850050	46550	46550	46550	46550	0
524	20230622	095700	55850050	46550	46550	46550	46550	42
525	20230622	095600	53894950	46550	46550	46550	46550	0
526	20230622	095500	53894950	46550	46550	46550	46550	0
527	20230622	095400	53894950	46550	46550	46550	46550	0
528	20230622	095300	53894950	46550	46550	46550	46550	150
529	20230622	095200	46912450	46500	46500	46500	46500	0
530	20230622	095100	46912450	46500	46500	46500	46500	0
531	20230622	095000	46912450	46500	46500	46500	46500	6
532	20230622	094900	46633450	46550	46550	46550	46550	0
533	20230622	094800	46633450	46550	46550	46550	46550	0
534	20230622	094700	46633450	46550	46550	46550	46550	0
535	20230622	094600	46633450	46550	46550	46550	46550	0
536	20230622	094500	46633450	46550	46550	46550	46550	0
537	20230622	094400	46633450	46550	46550	46550	46550	0
538	20230622	094300	46633450	46550	46550	46550	46550	0
539	20230622	094200	46633450	46550	46550	46550	46550	0
540	20230622	094100	46633450	46550	46550	46550	46550	0
541	20230622	094000	46633450	46550	46550	46550	46550	0
542	20230622	093900	46633450	46550	46550	46550	46550	60
543	20230622	093800	43840450	46550	46550	46550	46550	1
544	20230622	093700	43793900	46600	46600	46600	46600	0
545	20230622	093600	43793900	46600	46600	46600	46600	0
546	20230622	093500	43793900	46600	46600	46600	46600	0
547	20230622	093400	43793900	46600	46600	46600	46600	0
548	20230622	093300	43793900	46600	46600	46600	46600	0
549	20230622	093200	43793900	46600	46600	46600	46600	0
550	20230622	093100	43793900	46600	46600	46600	46600	2
551	20230622	093000	43700700	46400	46400	46400	46400	0
552	20230622	092900	43700700	46400	46400	46400	46400	0
553	20230622	092800	43700700	46400	46400	46400	46400	2
554	20230622	092700	43607900	46400	46400	46400	46400	0
555	20230622	092600	43607900	46400	46400	46400	46400	1
556	20230622	092500	43561500	46400	46600	46600	46400	126
557	20230622	092400	37693700	46400	46400	46400	46400	40
558	20230622	092300	35837700	46550	46550	46550	46550	50
559	20230622	092200	33510200	46550	46550	46550	46550	0
560	20230622	092100	33510200	46550	46550	46550	46550	0
561	20230622	092000	33510200	46550	46550	46550	46550	123
562	20230622	091900	27784550	46400	46550	46550	46400	47
563	20230622	091800	25601500	46550	46550	46550	46550	0
564	20230622	091700	25601500	46550	46550	46550	46550	0
565	20230622	091600	25601500	46550	46550	46550	46550	0
566	20230622	091500	25601500	46550	46550	46550	46550	0
567	20230622	091400	25601500	46550	46450	46550	46450	200
568	20230622	091300	16302400	46350	46400	46400	46350	49
569	20230622	091200	14030900	46450	46450	46450	46450	0
570	20230622	091100	14030900	46450	46450	46450	46450	1
571	20230622	091000	13984450	46450	46450	46450	46450	1
572	20230622	090900	13938000	46450	46450	46450	46450	0
573	20230622	090800	13938000	46450	46500	46500	46450	64
574	20230622	090700	10964700	46450	46450	46450	46450	201
575	20230622	090600	1628250	46500	46500	46500	46500	0
576	20230622	090500	1628250	46500	46500	46500	46500	0
577	20230622	090400	1628250	46500	46500	46500	46500	10
578	20230622	090300	1163250	46500	46500	46500	46500	0
579	20230622	090200	1163250	46500	46500	46500	46500	0
580	20230622	090100	1163250	46500	46500	46500	46500	10
581	20230622	090000	698250	46550	46550	46550	46550	15