KissMeData/025000/min/candle-20230626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230626	190200	149245250	46650	46650	46650	46650	29
3	20230626	190100	149245250	46650	46650	46650	46650	0
4	20230626	190000	149245250	46650	46650	46650	46650	0
5	20230626	185900	149245250	46650	46650	46650	46650	0
6	20230626	185800	149245250	46650	46650	46650	46650	0
7	20230626	185700	149245250	46650	46650	46650	46650	0
8	20230626	185600	149245250	46650	46650	46650	46650	0
9	20230626	185500	149245250	46650	46650	46650	46650	0
10	20230626	185400	149245250	46650	46650	46650	46650	0
11	20230626	185300	149245250	46650	46650	46650	46650	0
12	20230626	185200	149245250	46650	46650	46650	46650	0
13	20230626	185100	149245250	46650	46650	46650	46650	0
14	20230626	185000	149245250	46650	46650	46650	46650	0
15	20230626	184900	149245250	46650	46650	46650	46650	0
16	20230626	184800	149245250	46650	46650	46650	46650	0
17	20230626	184700	149245250	46650	46650	46650	46650	0
18	20230626	184600	149245250	46650	46650	46650	46650	0
19	20230626	184500	149245250	46650	46650	46650	46650	0
20	20230626	184400	149245250	46650	46650	46650	46650	0
21	20230626	184300	149245250	46650	46650	46650	46650	0
22	20230626	184200	149245250	46650	46650	46650	46650	0
23	20230626	184100	149245250	46650	46650	46650	46650	0
24	20230626	184000	149245250	46650	46650	46650	46650	0
25	20230626	183900	149245250	46650	46650	46650	46650	0
26	20230626	183800	149245250	46650	46650	46650	46650	0
27	20230626	183700	149245250	46650	46650	46650	46650	0
28	20230626	183600	149245250	46650	46650	46650	46650	0
29	20230626	183500	149245250	46650	46650	46650	46650	0
30	20230626	183400	149245250	46650	46650	46650	46650	0
31	20230626	183300	149245250	46650	46650	46650	46650	0
32	20230626	183200	149245250	46650	46650	46650	46650	29
33	20230626	183100	149245250	46650	46650	46650	46650	0
34	20230626	183000	149245250	46650	46650	46650	46650	0
35	20230626	182900	149245250	46650	46650	46650	46650	0
36	20230626	182800	149245250	46650	46650	46650	46650	0
37	20230626	182700	149245250	46650	46650	46650	46650	0
38	20230626	182600	149245250	46650	46650	46650	46650	0
39	20230626	182500	149245250	46650	46650	46650	46650	0
40	20230626	182400	149245250	46650	46650	46650	46650	0
41	20230626	182300	149245250	46650	46650	46650	46650	0
42	20230626	182200	149245250	46650	46650	46650	46650	0
43	20230626	182100	149245250	46650	46650	46650	46650	0
44	20230626	182000	149245250	46650	46650	46650	46650	0
45	20230626	181900	149245250	46650	46650	46650	46650	0
46	20230626	181800	149245250	46650	46650	46650	46650	0
47	20230626	181700	149245250	46650	46650	46650	46650	0
48	20230626	181600	149245250	46650	46650	46650	46650	0
49	20230626	181500	149245250	46650	46650	46650	46650	0
50	20230626	181400	149245250	46650	46650	46650	46650	0
51	20230626	181300	149245250	46650	46650	46650	46650	0
52	20230626	181200	149245250	46650	46650	46650	46650	0
53	20230626	181100	149245250	46650	46650	46650	46650	0
54	20230626	181000	149245250	46650	46650	46650	46650	0
55	20230626	180900	149245250	46650	46650	46650	46650	0
56	20230626	180800	149245250	46650	46650	46650	46650	0
57	20230626	180700	149245250	46650	46650	46650	46650	0
58	20230626	180600	149245250	46650	46650	46650	46650	0
59	20230626	180500	149245250	46650	46650	46650	46650	0
60	20230626	180400	149245250	46650	46650	46650	46650	0
61	20230626	180300	149245250	46650	46650	46650	46650	0
62	20230626	180200	149245250	46650	46650	46650	46650	29
63	20230626	180100	149245250	46650	46650	46650	46650	0
64	20230626	180000	149245250	46650	46650	46650	46650	0
65	20230626	175900	149245250	46650	46650	46650	46650	0
66	20230626	175800	149245250	46650	46650	46650	46650	0
67	20230626	175700	149245250	46650	46650	46650	46650	0
68	20230626	175600	149245250	46650	46650	46650	46650	0
69	20230626	175500	149245250	46650	46650	46650	46650	0
70	20230626	175400	149245250	46650	46650	46650	46650	0
71	20230626	175300	149245250	46650	46650	46650	46650	0
72	20230626	175200	149245250	46650	46650	46650	46650	0
73	20230626	175100	149245250	46650	46650	46650	46650	0
74	20230626	175000	149245250	46650	46650	46650	46650	0
75	20230626	174900	149245250	46650	46650	46650	46650	0
76	20230626	174800	149245250	46650	46650	46650	46650	0
77	20230626	174700	149245250	46650	46650	46650	46650	0
78	20230626	174600	149245250	46650	46650	46650	46650	0
79	20230626	174500	149245250	46650	46650	46650	46650	0
80	20230626	174400	149245250	46650	46650	46650	46650	0
81	20230626	174300	149245250	46650	46650	46650	46650	0
82	20230626	174200	149245250	46650	46650	46650	46650	0
83	20230626	174100	149245250	46650	46650	46650	46650	0
84	20230626	174000	149245250	46650	46650	46650	46650	0
85	20230626	173900	149245250	46650	46650	46650	46650	0
86	20230626	173800	149245250	46650	46650	46650	46650	0
87	20230626	173700	149245250	46650	46650	46650	46650	0
88	20230626	173600	149245250	46650	46650	46650	46650	0
89	20230626	173500	149245250	46650	46650	46650	46650	0
90	20230626	173400	149245250	46650	46650	46650	46650	0
91	20230626	173300	149245250	46650	46650	46650	46650	0
92	20230626	173200	149245250	46650	46650	46650	46650	29
93	20230626	173100	149245250	46650	46650	46650	46650	0
94	20230626	173000	149245250	46650	46650	46650	46650	0
95	20230626	172900	149245250	46650	46650	46650	46650	0
96	20230626	172800	149245250	46650	46650	46650	46650	0
97	20230626	172700	149245250	46650	46650	46650	46650	0
98	20230626	172600	149245250	46650	46650	46650	46650	0
99	20230626	172500	149245250	46650	46650	46650	46650	0
100	20230626	172400	149245250	46650	46650	46650	46650	0
101	20230626	172300	149245250	46650	46650	46650	46650	0
102	20230626	172200	149245250	46650	46650	46650	46650	0
103	20230626	172100	149245250	46650	46650	46650	46650	0
104	20230626	172000	149245250	46650	46650	46650	46650	0
105	20230626	171900	149245250	46650	46650	46650	46650	0
106	20230626	171800	149245250	46650	46650	46650	46650	0
107	20230626	171700	149245250	46650	46650	46650	46650	0
108	20230626	171600	149245250	46650	46650	46650	46650	0
109	20230626	171500	149245250	46650	46650	46650	46650	0
110	20230626	171400	149245250	46650	46650	46650	46650	0
111	20230626	171300	149245250	46650	46650	46650	46650	0
112	20230626	171200	149245250	46650	46650	46650	46650	0
113	20230626	171100	149245250	46650	46650	46650	46650	0
114	20230626	171000	149245250	46650	46650	46650	46650	0
115	20230626	170900	149245250	46650	46650	46650	46650	0
116	20230626	170800	149245250	46650	46650	46650	46650	0
117	20230626	170700	149245250	46650	46650	46650	46650	0
118	20230626	170600	149245250	46650	46650	46650	46650	0
119	20230626	170500	149245250	46650	46650	46650	46650	0
120	20230626	170400	149245250	46650	46650	46650	46650	0
121	20230626	170300	149245250	46650	46650	46650	46650	0
122	20230626	170200	149245250	46650	46650	46650	46650	29
123	20230626	170100	149245250	46650	46650	46650	46650	0
124	20230626	170000	149245250	46650	46650	46650	46650	0
125	20230626	165900	149245250	46650	46650	46650	46650	0
126	20230626	165800	149245250	46650	46650	46650	46650	0
127	20230626	165700	149245250	46650	46650	46650	46650	0
128	20230626	165600	149245250	46650	46650	46650	46650	0
129	20230626	165500	149245250	46650	46650	46650	46650	0
130	20230626	165400	149245250	46650	46650	46650	46650	0
131	20230626	165300	149245250	46650	46650	46650	46650	0
132	20230626	165200	149245250	46650	46650	46650	46650	0
133	20230626	165100	149245250	46650	46650	46650	46650	0
134	20230626	165000	149245250	46650	46650	46650	46650	0
135	20230626	164900	149245250	46650	46650	46650	46650	0
136	20230626	164800	149245250	46650	46650	46650	46650	0
137	20230626	164700	149245250	46650	46650	46650	46650	0
138	20230626	164600	149245250	46650	46650	46650	46650	0
139	20230626	164500	149245250	46650	46650	46650	46650	0
140	20230626	164400	149245250	46650	46650	46650	46650	0
141	20230626	164300	149245250	46650	46650	46650	46650	0
142	20230626	164200	149245250	46650	46650	46650	46650	0
143	20230626	164100	149245250	46650	46650	46650	46650	0
144	20230626	164000	149245250	46650	46650	46650	46650	0
145	20230626	163900	149245250	46650	46650	46650	46650	0
146	20230626	163800	149245250	46650	46650	46650	46650	0
147	20230626	163700	149245250	46650	46650	46650	46650	0
148	20230626	163600	149245250	46650	46650	46650	46650	0
149	20230626	163500	149245250	46650	46650	46650	46650	0
150	20230626	163400	149245250	46650	46650	46650	46650	0
151	20230626	163300	149245250	46650	46650	46650	46650	0
152	20230626	163200	149245250	46650	46650	46650	46650	29
153	20230626	163100	149245250	46650	46650	46650	46650	0
154	20230626	163000	149245250	46650	46650	46650	46650	0
155	20230626	162900	149245250	46650	46650	46650	46650	0
156	20230626	162800	149245250	46650	46650	46650	46650	0
157	20230626	162700	149245250	46650	46650	46650	46650	0
158	20230626	162600	149245250	46650	46650	46650	46650	0
159	20230626	162500	149245250	46650	46650	46650	46650	0
160	20230626	162400	149245250	46650	46650	46650	46650	0
161	20230626	162300	149245250	46650	46650	46650	46650	0
162	20230626	162200	149245250	46650	46650	46650	46650	0
163	20230626	162100	149245250	46650	46650	46650	46650	0
164	20230626	162000	149245250	46650	46650	46650	46650	0
165	20230626	161900	149245250	46650	46650	46650	46650	0
166	20230626	161800	149245250	46650	46650	46650	46650	0
167	20230626	161700	149245250	46650	46650	46650	46650	0
168	20230626	161600	149245250	46650	46650	46650	46650	0
169	20230626	161500	149245250	46650	46650	46650	46650	0
170	20230626	161400	149245250	46650	46650	46650	46650	0
171	20230626	161300	149245250	46650	46650	46650	46650	0
172	20230626	161200	149245250	46650	46650	46650	46650	0
173	20230626	161100	149245250	46650	46650	46650	46650	0
174	20230626	161000	149245250	46650	46650	46650	46650	0
175	20230626	160900	149245250	46650	46650	46650	46650	0
176	20230626	160800	149245250	46650	46650	46650	46650	0
177	20230626	160700	149245250	46650	46650	46650	46650	0
178	20230626	160600	149245250	46650	46650	46650	46650	0
179	20230626	160500	149245250	46650	46650	46650	46650	0
180	20230626	160400	149245250	46650	46650	46650	46650	0
181	20230626	160300	149245250	46650	46650	46650	46650	0
182	20230626	160200	149245250	46650	46650	46650	46650	29
183	20230626	160100	149245250	46650	46650	46650	46650	0
184	20230626	160000	149245250	46650	46650	46650	46650	0
185	20230626	155900	149245250	46650	46650	46650	46650	0
186	20230626	155800	149245250	46650	46650	46650	46650	0
187	20230626	155700	149245250	46650	46650	46650	46650	0
188	20230626	155600	149245250	46650	46650	46650	46650	0
189	20230626	155500	149245250	46650	46650	46650	46650	0
190	20230626	155400	149245250	46650	46650	46650	46650	0
191	20230626	155300	149245250	46650	46650	46650	46650	0
192	20230626	155200	149245250	46650	46650	46650	46650	0
193	20230626	155100	149245250	46650	46650	46650	46650	0
194	20230626	155000	149245250	46650	46650	46650	46650	0
195	20230626	154900	149245250	46650	46650	46650	46650	0
196	20230626	154800	149245250	46650	46650	46650	46650	0
197	20230626	154700	149245250	46650	46650	46650	46650	0
198	20230626	154600	149245250	46650	46650	46650	46650	0
199	20230626	154500	149245250	46650	46650	46650	46650	0
200	20230626	154400	149245250	46650	46650	46650	46650	0
201	20230626	154300	149245250	46650	46650	46650	46650	0
202	20230626	154200	149245250	46650	46650	46650	46650	0
203	20230626	154100	149245250	46650	46650	46650	46650	0
204	20230626	154000	149245250	46650	46650	46650	46650	0
205	20230626	153900	149245250	46650	46650	46650	46650	0
206	20230626	153800	149245250	46650	46650	46650	46650	0
207	20230626	153700	149245250	46650	46650	46650	46650	0
208	20230626	153600	149245250	46650	46650	46650	46650	0
209	20230626	153500	149245250	46650	46650	46650	46650	0
210	20230626	153400	149245250	46650	46650	46650	46650	0
211	20230626	153300	149245250	46650	46650	46650	46650	0
212	20230626	153200	149245250	46650	46650	46650	46650	29
213	20230626	153100	149245250	46650	46650	46650	46650	0
214	20230626	153000	149245250	46650	46650	46650	46650	29
215	20230626	152900	147892400	46700	46700	46700	46700	0
216	20230626	152800	147892400	46700	46700	46700	46700	0
217	20230626	152700	147892400	46700	46700	46700	46700	0
218	20230626	152600	147892400	46700	46700	46700	46700	0
219	20230626	152500	147892400	46700	46700	46700	46700	0
220	20230626	152400	147892400	46700	46700	46700	46700	0
221	20230626	152300	147892400	46700	46700	46700	46700	0
222	20230626	152200	147892400	46700	46700	46700	46700	0
223	20230626	152100	147892400	46700	46700	46700	46700	0
224	20230626	152000	147892400	46700	46700	46700	46700	0
225	20230626	151900	147892400	46700	46700	46700	46700	0
226	20230626	151800	147892400	46700	46600	46700	46600	202
227	20230626	151700	138459150	46650	46650	46650	46650	0
228	20230626	151600	138459150	46650	46600	46650	46600	2
229	20230626	151500	138365900	46650	46650	46650	46650	3
230	20230626	151400	138225950	46700	46700	46700	46700	0
231	20230626	151300	138225950	46700	46700	46700	46700	3
232	20230626	151200	138085850	46700	46700	46700	46700	0
233	20230626	151100	138085850	46700	46700	46700	46700	250
234	20230626	151000	126410850	46600	46600	46600	46600	1
235	20230626	150900	126364250	46700	46700	46700	46700	0
236	20230626	150800	126364250	46700	46700	46700	46700	0
237	20230626	150700	126364250	46700	46700	46700	46700	1
238	20230626	150600	126317550	46700	46700	46700	46700	0
239	20230626	150500	126317550	46700	46700	46700	46700	0
240	20230626	150400	126317550	46700	46700	46700	46700	0
241	20230626	150300	126317550	46700	46700	46700	46700	0
242	20230626	150200	126317550	46700	46700	46700	46700	0
243	20230626	150100	126317550	46700	46700	46700	46700	0
244	20230626	150000	126317550	46700	46700	46700	46700	0
245	20230626	145900	126317550	46700	46650	46700	46650	113
246	20230626	145800	121041350	46650	46650	46650	46650	0
247	20230626	145700	121041350	46650	46650	46650	46650	0
248	20230626	145600	121041350	46650	46650	46650	46650	0
249	20230626	145500	121041350	46650	46650	46650	46650	0
250	20230626	145400	121041350	46650	46650	46650	46650	0
251	20230626	145300	121041350	46650	46650	46650	46650	0
252	20230626	145200	121041350	46650	46650	46650	46650	1
253	20230626	145100	120994700	46650	46650	46650	46650	0
254	20230626	145000	120994700	46650	46650	46650	46650	0
255	20230626	144900	120994700	46650	46650	46650	46650	0
256	20230626	144800	120994700	46650	46650	46650	46650	0
257	20230626	144700	120994700	46650	46650	46650	46650	0
258	20230626	144600	120994700	46650	46650	46650	46650	0
259	20230626	144500	120994700	46650	46650	46650	46650	0
260	20230626	144400	120994700	46650	46650	46650	46650	0
261	20230626	144300	120994700	46650	46650	46650	46650	0
262	20230626	144200	120994700	46650	46650	46650	46650	0
263	20230626	144100	120994700	46650	46650	46650	46650	0
264	20230626	144000	120994700	46650	46650	46650	46650	0
265	20230626	143900	120994700	46650	46650	46650	46650	0
266	20230626	143800	120994700	46650	46650	46650	46650	0
267	20230626	143700	120994700	46650	46650	46650	46650	1
268	20230626	143600	120948050	46650	46650	46650	46650	0
269	20230626	143500	120948050	46650	46650	46650	46650	0
270	20230626	143400	120948050	46650	46650	46650	46650	0
271	20230626	143300	120948050	46650	46650	46650	46650	0
272	20230626	143200	120948050	46650	46650	46650	46650	0
273	20230626	143100	120948050	46650	46650	46650	46650	0
274	20230626	143000	120948050	46650	46650	46650	46650	0
275	20230626	142900	120948050	46650	46650	46650	46650	0
276	20230626	142800	120948050	46650	46650	46650	46650	1
277	20230626	142700	120901400	46600	46600	46600	46600	2
278	20230626	142600	120808200	46600	46600	46600	46600	0
279	20230626	142500	120808200	46600	46600	46600	46600	0
280	20230626	142400	120808200	46600	46600	46600	46600	0
281	20230626	142300	120808200	46600	46600	46600	46600	0
282	20230626	142200	120808200	46600	46600	46600	46600	1
283	20230626	142100	120761600	46650	46650	46650	46650	0
284	20230626	142000	120761600	46650	46650	46650	46650	0
285	20230626	141900	120761600	46650	46650	46650	46650	0
286	20230626	141800	120761600	46650	46650	46650	46650	0
287	20230626	141700	120761600	46650	46650	46650	46650	0
288	20230626	141600	120761600	46650	46650	46650	46650	0
289	20230626	141500	120761600	46650	46650	46650	46650	0
290	20230626	141400	120761600	46650	46650	46650	46650	0
291	20230626	141300	120761600	46650	46650	46650	46650	0
292	20230626	141200	120761600	46650	46650	46650	46650	0
293	20230626	141100	120761600	46650	46650	46650	46650	0
294	20230626	141000	120761600	46650	46650	46650	46650	20
295	20230626	140900	119828600	46650	46650	46650	46650	20
296	20230626	140800	118895600	46650	46650	46650	46650	0
297	20230626	140700	118895600	46650	46650	46650	46650	0
298	20230626	140600	118895600	46650	46650	46650	46650	0
299	20230626	140500	118895600	46650	46650	46650	46650	7
300	20230626	140400	118569050	46650	46650	46650	46650	0
301	20230626	140300	118569050	46650	46650	46650	46650	0
302	20230626	140200	118569050	46650	46650	46650	46650	0
303	20230626	140100	118569050	46650	46700	46700	46650	11
304	20230626	140000	118055400	46650	46650	46650	46650	0
305	20230626	135900	118055400	46650	46650	46650	46650	0
306	20230626	135800	118055400	46650	46650	46650	46650	2
307	20230626	135700	117962100	46650	46650	46650	46650	24
308	20230626	135600	116842500	46650	46650	46650	46650	1
309	20230626	135500	116795850	46650	46650	46650	46650	0
310	20230626	135400	116795850	46650	46650	46650	46650	1
311	20230626	135300	116749200	46650	46650	46650	46650	0
312	20230626	135200	116749200	46650	46650	46650	46650	0
313	20230626	135100	116749200	46650	46650	46650	46650	0
314	20230626	135000	116749200	46650	46650	46650	46650	0
315	20230626	134900	116749200	46650	46650	46650	46650	0
316	20230626	134800	116749200	46650	46700	46700	46650	12
317	20230626	134700	116188850	46650	46650	46650	46650	0
318	20230626	134600	116188850	46650	46650	46650	46650	0
319	20230626	134500	116188850	46650	46650	46650	46650	0
320	20230626	134400	116188850	46650	46700	46700	46650	12
321	20230626	134300	115628550	46650	46700	46700	46650	54
322	20230626	134200	113106950	46650	46650	46650	46650	1
323	20230626	134100	113060300	46650	46650	46650	46650	6
324	20230626	134000	112780400	46700	46700	46700	46700	50
325	20230626	133900	110445400	46650	46650	46650	46650	1
326	20230626	133800	110398750	46650	46650	46650	46650	0
327	20230626	133700	110398750	46650	46650	46650	46650	0
328	20230626	133600	110398750	46650	46650	46650	46650	0
329	20230626	133500	110398750	46650	46650	46650	46650	0
330	20230626	133400	110398750	46650	46650	46650	46650	0
331	20230626	133300	110398750	46650	46650	46650	46650	0
332	20230626	133200	110398750	46650	46650	46650	46650	0
333	20230626	133100	110398750	46650	46650	46650	46650	0
334	20230626	133000	110398750	46650	46700	46700	46650	110
335	20230626	132900	105262250	46650	46650	46650	46650	1
336	20230626	132800	105215600	46700	46700	46700	46700	0
337	20230626	132700	105215600	46700	46700	46700	46700	0
338	20230626	132600	105215600	46700	46700	46700	46700	0
339	20230626	132500	105215600	46700	46700	46700	46700	0
340	20230626	132400	105215600	46700	46700	46700	46700	5
341	20230626	132300	104982100	46650	46700	46700	46650	123
342	20230626	132200	99238650	46650	46650	46650	46650	0
343	20230626	132100	99238650	46650	46650	46650	46650	0
344	20230626	132000	99238650	46650	46650	46650	46650	0
345	20230626	131900	99238650	46650	46650	46650	46650	408
346	20230626	131800	80205450	46650	46650	46650	46650	0
347	20230626	131700	80205450	46650	46650	46650	46650	0
348	20230626	131600	80205450	46650	46650	46650	46650	0
349	20230626	131500	80205450	46650	46650	46650	46650	3
350	20230626	131400	80065500	46650	46650	46650	46650	0
351	20230626	131300	80065500	46650	46650	46650	46600	148
352	20230626	131200	73161350	46650	46650	46650	46650	50
353	20230626	131100	70828850	46600	46600	46600	46600	1
354	20230626	131000	70782250	46650	46650	46650	46650	0
355	20230626	130900	70782250	46650	46650	46650	46650	100
356	20230626	130800	66117250	46650	46650	46650	46650	10
357	20230626	130700	65650750	46650	46650	46650	46650	0
358	20230626	130600	65650750	46650	46650	46650	46650	0
359	20230626	130500	65650750	46650	46650	46650	46650	0
360	20230626	130400	65650750	46650	46650	46650	46650	0
361	20230626	130300	65650750	46650	46650	46650	46650	0
362	20230626	130200	65650750	46650	46650	46650	46650	0
363	20230626	130100	65650750	46650	46650	46650	46650	3
364	20230626	130000	65510800	46650	46650	46650	46650	0
365	20230626	125900	65510800	46650	46650	46650	46650	0
366	20230626	125800	65510800	46650	46650	46650	46650	0
367	20230626	125700	65510800	46650	46650	46650	46650	0
368	20230626	125600	65510800	46650	46650	46650	46650	0
369	20230626	125500	65510800	46650	46650	46650	46650	0
370	20230626	125400	65510800	46650	46650	46650	46650	0
371	20230626	125300	65510800	46650	46650	46650	46650	3
372	20230626	125200	65370850	46600	46600	46600	46600	13
373	20230626	125100	64765050	46550	46550	46550	46550	0
374	20230626	125000	64765050	46550	46550	46550	46550	0
375	20230626	124900	64765050	46550	46550	46550	46550	0
376	20230626	124800	64765050	46550	46550	46550	46550	0
377	20230626	124700	64765050	46550	46550	46550	46550	0
378	20230626	124600	64765050	46550	46550	46550	46550	0
379	20230626	124500	64765050	46550	46550	46550	46550	0
380	20230626	124400	64765050	46550	46550	46550	46550	0
381	20230626	124300	64765050	46550	46550	46550	46550	0
382	20230626	124200	64765050	46550	46550	46550	46550	0
383	20230626	124100	64765050	46550	46550	46550	46550	6
384	20230626	124000	64485750	46600	46600	46600	46600	4
385	20230626	123900	64299350	46600	46600	46600	46600	0
386	20230626	123800	64299350	46600	46600	46600	46600	0
387	20230626	123700	64299350	46600	46600	46600	46600	0
388	20230626	123600	64299350	46600	46600	46600	46600	0
389	20230626	123500	64299350	46600	46600	46600	46600	0
390	20230626	123400	64299350	46600	46600	46600	46600	0
391	20230626	123300	64299350	46600	46600	46600	46600	0
392	20230626	123200	64299350	46600	46600	46600	46600	9
393	20230626	123100	63879950	46600	46600	46600	46600	0
394	20230626	123000	63879950	46600	46600	46600	46600	0
395	20230626	122900	63879950	46600	46600	46600	46600	0
396	20230626	122800	63879950	46600	46600	46600	46600	2
397	20230626	122700	63786750	46650	46650	46650	46650	0
398	20230626	122600	63786750	46650	46650	46650	46650	0
399	20230626	122500	63786750	46650	46650	46650	46650	0
400	20230626	122400	63786750	46650	46650	46650	46650	0
401	20230626	122300	63786750	46650	46650	46650	46650	1
402	20230626	122200	63740100	46600	46600	46600	46600	0
403	20230626	122100	63740100	46600	46600	46600	46600	0
404	20230626	122000	63740100	46600	46600	46600	46600	0
405	20230626	121900	63740100	46600	46600	46600	46600	0
406	20230626	121800	63740100	46600	46600	46600	46600	0
407	20230626	121700	63740100	46600	46600	46600	46600	0
408	20230626	121600	63740100	46600	46600	46600	46600	9
409	20230626	121500	63320700	46600	46600	46600	46600	0
410	20230626	121400	63320700	46600	46600	46600	46600	0
411	20230626	121300	63320700	46600	46600	46600	46600	0
412	20230626	121200	63320700	46600	46600	46600	46600	0
413	20230626	121100	63320700	46600	46600	46600	46600	0
414	20230626	121000	63320700	46600	46600	46600	46600	0
415	20230626	120900	63320700	46600	46600	46600	46600	0
416	20230626	120800	63320700	46600	46600	46600	46600	0
417	20230626	120700	63320700	46600	46600	46600	46600	0
418	20230626	120600	63320700	46600	46600	46600	46600	1
419	20230626	120500	63274100	46600	46600	46600	46600	0
420	20230626	120400	63274100	46600	46600	46600	46600	0
421	20230626	120300	63274100	46600	46650	46650	46600	3
422	20230626	120200	63134200	46650	46650	46650	46650	0
423	20230626	120100	63134200	46650	46650	46650	46650	0
424	20230626	120000	63134200	46650	46650	46650	46650	0
425	20230626	115900	63134200	46650	46650	46650	46650	0
426	20230626	115800	63134200	46650	46650	46650	46650	0
427	20230626	115700	63134200	46650	46650	46650	46650	0
428	20230626	115600	63134200	46650	46650	46650	46650	0
429	20230626	115500	63134200	46650	46650	46650	46650	0
430	20230626	115400	63134200	46650	46650	46650	46650	2
431	20230626	115300	63040900	46600	46600	46600	46600	0
432	20230626	115200	63040900	46600	46600	46600	46600	0
433	20230626	115100	63040900	46600	46600	46600	46600	11
434	20230626	115000	62528300	46600	46600	46600	46600	0
435	20230626	114900	62528300	46600	46600	46600	46600	0
436	20230626	114800	62528300	46600	46600	46600	46600	0
437	20230626	114700	62528300	46600	46600	46600	46600	0
438	20230626	114600	62528300	46600	46600	46600	46600	0
439	20230626	114500	62528300	46600	46600	46600	46600	0
440	20230626	114400	62528300	46600	46650	46650	46600	54
441	20230626	114300	60009400	46600	46600	46600	46600	0
442	20230626	114200	60009400	46600	46600	46600	46600	5
443	20230626	114100	59776400	46650	46650	46650	46650	27
444	20230626	114000	58516850	46650	46650	46650	46650	0
445	20230626	113900	58516850	46650	46650	46650	46650	0
446	20230626	113800	58516850	46650	46650	46650	46650	50
447	20230626	113700	56184350	46650	46650	46650	46650	0
448	20230626	113600	56184350	46650	46550	46650	46550	41
449	20230626	113500	54275700	46650	46650	46650	46650	0
450	20230626	113400	54275700	46650	46650	46650	46650	0
451	20230626	113300	54275700	46650	46650	46650	46650	0
452	20230626	113200	54275700	46650	46650	46650	46650	0
453	20230626	113100	54275700	46650	46650	46650	46650	0
454	20230626	113000	54275700	46650	46650	46650	46650	0
455	20230626	112900	54275700	46650	46650	46650	46650	0
456	20230626	112800	54275700	46650	46650	46650	46650	60
457	20230626	112700	51476700	46600	46600	46600	46600	0
458	20230626	112600	51476700	46600	46600	46600	46600	0
459	20230626	112500	51476700	46600	46600	46600	46600	0
460	20230626	112400	51476700	46600	46600	46600	46600	0
461	20230626	112300	51476700	46600	46600	46600	46600	0
462	20230626	112200	51476700	46600	46600	46600	46600	0
463	20230626	112100	51476700	46600	46600	46600	46600	1
464	20230626	112000	51430100	46600	46600	46600	46600	44
465	20230626	111900	49379700	46600	46600	46600	46600	1
466	20230626	111800	49333100	46650	46650	46650	46650	0
467	20230626	111700	49333100	46650	46650	46650	46650	0
468	20230626	111600	49333100	46650	46650	46650	46650	0
469	20230626	111500	49333100	46650	46650	46650	46650	0
470	20230626	111400	49333100	46650	46650	46650	46650	1
471	20230626	111300	49286450	46600	46600	46600	46600	0
472	20230626	111200	49286450	46600	46600	46600	46600	0
473	20230626	111100	49286450	46600	46600	46600	46600	0
474	20230626	111000	49286450	46600	46600	46600	46600	0
475	20230626	110900	49286450	46600	46600	46600	46600	0
476	20230626	110800	49286450	46600	46600	46600	46600	0
477	20230626	110700	49286450	46600	46600	46600	46600	0
478	20230626	110600	49286450	46600	46600	46600	46600	0
479	20230626	110500	49286450	46600	46600	46600	46600	0
480	20230626	110400	49286450	46600	46600	46600	46600	0
481	20230626	110300	49286450	46600	46600	46600	46600	1
482	20230626	110200	49239850	46600	46600	46600	46600	0
483	20230626	110100	49239850	46600	46600	46600	46600	5
484	20230626	110000	49006850	46650	46650	46650	46650	1
485	20230626	105900	48960200	46600	46600	46600	46600	0
486	20230626	105800	48960200	46600	46650	46650	46600	22
487	20230626	105700	47934000	46650	46650	46650	46650	1
488	20230626	105600	47887350	46600	46600	46600	46600	0
489	20230626	105500	47887350	46600	46600	46600	46600	0
490	20230626	105400	47887350	46600	46600	46600	46600	0
491	20230626	105300	47887350	46600	46650	46650	46600	16
492	20230626	105200	47141050	46650	46650	46650	46650	0
493	20230626	105100	47141050	46650	46650	46650	46650	1
494	20230626	105000	47094400	46650	46650	46650	46650	0
495	20230626	104900	47094400	46650	46650	46650	46650	0
496	20230626	104800	47094400	46650	46650	46650	46650	4
497	20230626	104700	46907800	46600	46600	46600	46600	0
498	20230626	104600	46907800	46600	46600	46600	46600	0
499	20230626	104500	46907800	46600	46600	46600	46600	0
500	20230626	104400	46907800	46600	46600	46600	46600	0
501	20230626	104300	46907800	46600	46600	46600	46600	0
502	20230626	104200	46907800	46600	46600	46600	46600	0
503	20230626	104100	46907800	46600	46600	46600	46600	0
504	20230626	104000	46907800	46600	46600	46600	46600	0
505	20230626	103900	46907800	46600	46650	46650	46600	12
506	20230626	103800	46348100	46600	46600	46600	46600	4
507	20230626	103700	46161700	46700	46700	46700	46700	0
508	20230626	103600	46161700	46700	46700	46700	46700	0
509	20230626	103500	46161700	46700	46700	46700	46700	0
510	20230626	103400	46161700	46700	46700	46700	46700	0
511	20230626	103300	46161700	46700	46700	46700	46700	0
512	20230626	103200	46161700	46700	46700	46700	46700	0
513	20230626	103100	46161700	46700	46650	46700	46650	50
514	20230626	103000	43827000	46700	46650	46700	46650	50
515	20230626	102900	41492800	46550	46600	46600	46550	129
516	20230626	102800	35486200	46650	46650	46650	46650	0
517	20230626	102700	35486200	46650	46650	46650	46650	0
518	20230626	102600	35486200	46650	46650	46650	46650	0
519	20230626	102500	35486200	46650	46650	46650	46650	0
520	20230626	102400	35486200	46650	46650	46650	46650	0
521	20230626	102300	35486200	46650	46650	46650	46650	0
522	20230626	102200	35486200	46650	46650	46650	46650	0
523	20230626	102100	35486200	46650	46650	46650	46650	0
524	20230626	102000	35486200	46650	46650	46650	46650	0
525	20230626	101900	35486200	46650	46650	46650	46650	0
526	20230626	101800	35486200	46650	46650	46650	46650	0
527	20230626	101700	35486200	46650	46650	46650	46650	0
528	20230626	101600	35486200	46650	46650	46650	46650	1
529	20230626	101500	35439550	46600	46600	46600	46600	0
530	20230626	101400	35439550	46600	46600	46600	46600	0
531	20230626	101300	35439550	46600	46600	46600	46600	0
532	20230626	101200	35439550	46600	46600	46600	46600	0
533	20230626	101100	35439550	46600	46650	46650	46600	15
534	20230626	101000	34739900	46600	46600	46600	46600	0
535	20230626	100900	34739900	46600	46600	46600	46600	0
536	20230626	100800	34739900	46600	46600	46600	46600	0
537	20230626	100700	34739900	46600	46600	46600	46600	0
538	20230626	100600	34739900	46600	46600	46600	46600	0
539	20230626	100500	34739900	46600	46600	46600	46600	0
540	20230626	100400	34739900	46600	46650	46650	46600	11
541	20230626	100300	34226800	46650	46650	46650	46650	0
542	20230626	100200	34226800	46650	46650	46650	46650	0
543	20230626	100100	34226800	46650	46650	46650	46650	0
544	20230626	100000	34226800	46650	46650	46650	46650	0
545	20230626	095900	34226800	46650	46650	46650	46650	0
546	20230626	095800	34226800	46650	46650	46650	46650	1
547	20230626	095700	34180150	46550	46550	46550	46550	0
548	20230626	095600	34180150	46550	46550	46550	46550	0
549	20230626	095500	34180150	46550	46550	46550	46550	0
550	20230626	095400	34180150	46550	46550	46550	46550	0
551	20230626	095300	34180150	46550	46550	46550	46550	0
552	20230626	095200	34180150	46550	46650	46650	46550	38
553	20230626	095100	32409800	46650	46650	46650	46650	0
554	20230626	095000	32409800	46650	46650	46650	46650	100
555	20230626	094900	27744800	46600	46600	46600	46600	0
556	20230626	094800	27744800	46600	46600	46600	46600	11
557	20230626	094700	27232200	46550	46550	46550	46550	0
558	20230626	094600	27232200	46550	46550	46550	46550	0
559	20230626	094500	27232200	46550	46550	46550	46550	0
560	20230626	094400	27232200	46550	46550	46550	46550	0
561	20230626	094300	27232200	46550	46550	46550	46550	0
562	20230626	094200	27232200	46550	46550	46550	46550	0
563	20230626	094100	27232200	46550	46550	46550	46550	0
564	20230626	094000	27232200	46550	46550	46550	46550	0
565	20230626	093900	27232200	46550	46550	46550	46550	0
566	20230626	093800	27232200	46550	46550	46550	46550	0
567	20230626	093700	27232200	46550	46550	46550	46550	0
568	20230626	093600	27232200	46550	46650	46650	46550	111
569	20230626	093500	22055100	46600	46600	46600	46600	0
570	20230626	093400	22055100	46600	46600	46600	46600	0
571	20230626	093300	22055100	46600	46600	46600	46600	0
572	20230626	093200	22055100	46600	46600	46600	46600	11
573	20230626	093100	21542500	46600	46600	46600	46600	0
574	20230626	093000	21542500	46600	46600	46600	46600	0
575	20230626	092900	21542500	46600	46600	46600	46600	0
576	20230626	092800	21542500	46600	46600	46600	46600	4
577	20230626	092700	21356100	46700	46700	46700	46700	0
578	20230626	092600	21356100	46700	46700	46700	46700	0
579	20230626	092500	21356100	46700	46700	46700	46700	0
580	20230626	092400	21356100	46700	46700	46700	46700	0
581	20230626	092300	21356100	46700	46700	46700	46700	0
582	20230626	092200	21356100	46700	46700	46700	46700	0
583	20230626	092100	21356100	46700	46700	46700	46700	0
584	20230626	092000	21356100	46700	46700	46700	46700	0
585	20230626	091900	21356100	46700	46700	46700	46700	0
586	20230626	091800	21356100	46700	46700	46700	46700	0
587	20230626	091700	21356100	46700	46700	46700	46700	0
588	20230626	091600	21356100	46700	46700	46700	46700	7
589	20230626	091500	21029200	46500	46650	46700	46500	167
590	20230626	091400	13233700	46500	46500	46500	46500	0
591	20230626	091300	13233700	46500	46500	46500	46500	0
592	20230626	091200	13233700	46500	46500	46500	46500	0
593	20230626	091100	13233700	46500	46500	46500	46500	0
594	20230626	091000	13233700	46500	46550	46550	46500	34
595	20230626	090900	11651400	46550	46550	46550	46550	0
596	20230626	090800	11651400	46550	46550	46550	46550	0
597	20230626	090700	11651400	46550	46600	46600	46550	223
598	20230626	090600	1260750	46550	46550	46550	46550	0
599	20230626	090500	1260750	46550	46550	46550	46550	0
600	20230626	090400	1260750	46550	46550	46550	46550	0
601	20230626	090300	1260750	46550	46550	46550	46550	0
602	20230626	090200	1260750	46550	46550	46550	46550	0
603	20230626	090100	1260750	46550	46550	46550	46550	0
604	20230626	090000	1260750	46550	46700	46700	46550	27