KissMeData/025000/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	190000	121417300	46650	46650	46650	46650	55
3	20230703	185900	121417300	46650	46650	46650	46650	0
4	20230703	185800	121417300	46650	46650	46650	46650	0
5	20230703	185700	121417300	46650	46650	46650	46650	0
6	20230703	185600	121417300	46650	46650	46650	46650	0
7	20230703	185500	121417300	46650	46650	46650	46650	0
8	20230703	185400	121417300	46650	46650	46650	46650	0
9	20230703	185300	121417300	46650	46650	46650	46650	0
10	20230703	185200	121417300	46650	46650	46650	46650	0
11	20230703	185100	121417300	46650	46650	46650	46650	0
12	20230703	185000	121417300	46650	46650	46650	46650	0
13	20230703	184900	121417300	46650	46650	46650	46650	0
14	20230703	184800	121417300	46650	46650	46650	46650	0
15	20230703	184700	121417300	46650	46650	46650	46650	0
16	20230703	184600	121417300	46650	46650	46650	46650	0
17	20230703	184500	121417300	46650	46650	46650	46650	0
18	20230703	184400	121417300	46650	46650	46650	46650	0
19	20230703	184300	121417300	46650	46650	46650	46650	0
20	20230703	184200	121417300	46650	46650	46650	46650	0
21	20230703	184100	121417300	46650	46650	46650	46650	0
22	20230703	184000	121417300	46650	46650	46650	46650	0
23	20230703	183900	121417300	46650	46650	46650	46650	0
24	20230703	183800	121417300	46650	46650	46650	46650	0
25	20230703	183700	121417300	46650	46650	46650	46650	0
26	20230703	183600	121417300	46650	46650	46650	46650	0
27	20230703	183500	121417300	46650	46650	46650	46650	0
28	20230703	183400	121417300	46650	46650	46650	46650	0
29	20230703	183300	121417300	46650	46650	46650	46650	0
30	20230703	183200	121417300	46650	46650	46650	46650	0
31	20230703	183100	121417300	46650	46650	46650	46650	0
32	20230703	183000	121417300	46650	46650	46650	46650	55
33	20230703	182900	121417300	46650	46650	46650	46650	0
34	20230703	182800	121417300	46650	46650	46650	46650	0
35	20230703	182700	121417300	46650	46650	46650	46650	0
36	20230703	182600	121417300	46650	46650	46650	46650	0
37	20230703	182500	121417300	46650	46650	46650	46650	0
38	20230703	182400	121417300	46650	46650	46650	46650	0
39	20230703	182300	121417300	46650	46650	46650	46650	0
40	20230703	182200	121417300	46650	46650	46650	46650	0
41	20230703	182100	121417300	46650	46650	46650	46650	0
42	20230703	182000	121417300	46650	46650	46650	46650	0
43	20230703	181900	121417300	46650	46650	46650	46650	0
44	20230703	181800	121417300	46650	46650	46650	46650	0
45	20230703	181700	121417300	46650	46650	46650	46650	0
46	20230703	181600	121417300	46650	46650	46650	46650	0
47	20230703	181500	121417300	46650	46650	46650	46650	0
48	20230703	181400	121417300	46650	46650	46650	46650	0
49	20230703	181300	121417300	46650	46650	46650	46650	0
50	20230703	181200	121417300	46650	46650	46650	46650	0
51	20230703	181100	121417300	46650	46650	46650	46650	0
52	20230703	181000	121417300	46650	46650	46650	46650	0
53	20230703	180900	121417300	46650	46650	46650	46650	0
54	20230703	180800	121417300	46650	46650	46650	46650	0
55	20230703	180700	121417300	46650	46650	46650	46650	0
56	20230703	180600	121417300	46650	46650	46650	46650	0
57	20230703	180500	121417300	46650	46650	46650	46650	0
58	20230703	180400	121417300	46650	46650	46650	46650	0
59	20230703	180300	121417300	46650	46650	46650	46650	0
60	20230703	180200	121417300	46650	46650	46650	46650	0
61	20230703	180100	121417300	46650	46650	46650	46650	0
62	20230703	180000	121417300	46650	46650	46650	46650	55
63	20230703	175900	121417300	46650	46650	46650	46650	0
64	20230703	175800	121417300	46650	46650	46650	46650	0
65	20230703	175700	121417300	46650	46650	46650	46650	0
66	20230703	175600	121417300	46650	46650	46650	46650	0
67	20230703	175500	121417300	46650	46650	46650	46650	0
68	20230703	175400	121417300	46650	46650	46650	46650	0
69	20230703	175300	121417300	46650	46650	46650	46650	0
70	20230703	175200	121417300	46650	46650	46650	46650	0
71	20230703	175100	121417300	46650	46650	46650	46650	0
72	20230703	175000	121417300	46650	46650	46650	46650	0
73	20230703	174900	121417300	46650	46650	46650	46650	0
74	20230703	174800	121417300	46650	46650	46650	46650	0
75	20230703	174700	121417300	46650	46650	46650	46650	0
76	20230703	174600	121417300	46650	46650	46650	46650	0
77	20230703	174500	121417300	46650	46650	46650	46650	0
78	20230703	174400	121417300	46650	46650	46650	46650	0
79	20230703	174300	121417300	46650	46650	46650	46650	0
80	20230703	174200	121417300	46650	46650	46650	46650	0
81	20230703	174100	121417300	46650	46650	46650	46650	0
82	20230703	174000	121417300	46650	46650	46650	46650	0
83	20230703	173900	121417300	46650	46650	46650	46650	0
84	20230703	173800	121417300	46650	46650	46650	46650	0
85	20230703	173700	121417300	46650	46650	46650	46650	0
86	20230703	173600	121417300	46650	46650	46650	46650	0
87	20230703	173500	121417300	46650	46650	46650	46650	0
88	20230703	173400	121417300	46650	46650	46650	46650	0
89	20230703	173300	121417300	46650	46650	46650	46650	0
90	20230703	173200	121417300	46650	46650	46650	46650	0
91	20230703	173100	121417300	46650	46650	46650	46650	0
92	20230703	173000	121417300	46650	46650	46650	46650	55
93	20230703	172900	121417300	46650	46650	46650	46650	0
94	20230703	172800	121417300	46650	46650	46650	46650	0
95	20230703	172700	121417300	46650	46650	46650	46650	0
96	20230703	172600	121417300	46650	46650	46650	46650	0
97	20230703	172500	121417300	46650	46650	46650	46650	0
98	20230703	172400	121417300	46650	46650	46650	46650	0
99	20230703	172300	121417300	46650	46650	46650	46650	0
100	20230703	172200	121417300	46650	46650	46650	46650	0
101	20230703	172100	121417300	46650	46650	46650	46650	0
102	20230703	172000	121417300	46650	46650	46650	46650	0
103	20230703	171900	121417300	46650	46650	46650	46650	0
104	20230703	171800	121417300	46650	46650	46650	46650	0
105	20230703	171700	121417300	46650	46650	46650	46650	0
106	20230703	171600	121417300	46650	46650	46650	46650	0
107	20230703	171500	121417300	46650	46650	46650	46650	0
108	20230703	171400	121417300	46650	46650	46650	46650	0
109	20230703	171300	121417300	46650	46650	46650	46650	0
110	20230703	171200	121417300	46650	46650	46650	46650	0
111	20230703	171100	121417300	46650	46650	46650	46650	0
112	20230703	171000	121417300	46650	46650	46650	46650	0
113	20230703	170900	121417300	46650	46650	46650	46650	0
114	20230703	170800	121417300	46650	46650	46650	46650	0
115	20230703	170700	121417300	46650	46650	46650	46650	0
116	20230703	170600	121417300	46650	46650	46650	46650	0
117	20230703	170500	121417300	46650	46650	46650	46650	0
118	20230703	170400	121417300	46650	46650	46650	46650	0
119	20230703	170300	121417300	46650	46650	46650	46650	0
120	20230703	170200	121417300	46650	46650	46650	46650	0
121	20230703	170100	121417300	46650	46650	46650	46650	0
122	20230703	170000	121417300	46650	46650	46650	46650	55
123	20230703	165900	121417300	46650	46650	46650	46650	0
124	20230703	165800	121417300	46650	46650	46650	46650	0
125	20230703	165700	121417300	46650	46650	46650	46650	0
126	20230703	165600	121417300	46650	46650	46650	46650	0
127	20230703	165500	121417300	46650	46650	46650	46650	0
128	20230703	165400	121417300	46650	46650	46650	46650	0
129	20230703	165300	121417300	46650	46650	46650	46650	0
130	20230703	165200	121417300	46650	46650	46650	46650	0
131	20230703	165100	121417300	46650	46650	46650	46650	0
132	20230703	165000	121417300	46650	46650	46650	46650	0
133	20230703	164900	121417300	46650	46650	46650	46650	0
134	20230703	164800	121417300	46650	46650	46650	46650	0
135	20230703	164700	121417300	46650	46650	46650	46650	0
136	20230703	164600	121417300	46650	46650	46650	46650	0
137	20230703	164500	121417300	46650	46650	46650	46650	0
138	20230703	164400	121417300	46650	46650	46650	46650	0
139	20230703	164300	121417300	46650	46650	46650	46650	0
140	20230703	164200	121417300	46650	46650	46650	46650	0
141	20230703	164100	121417300	46650	46650	46650	46650	0
142	20230703	164000	121417300	46650	46650	46650	46650	0
143	20230703	163900	121417300	46650	46650	46650	46650	0
144	20230703	163800	121417300	46650	46650	46650	46650	0
145	20230703	163700	121417300	46650	46650	46650	46650	0
146	20230703	163600	121417300	46650	46650	46650	46650	0
147	20230703	163500	121417300	46650	46650	46650	46650	0
148	20230703	163400	121417300	46650	46650	46650	46650	0
149	20230703	163300	121417300	46650	46650	46650	46650	0
150	20230703	163200	121417300	46650	46650	46650	46650	0
151	20230703	163100	121417300	46650	46650	46650	46650	0
152	20230703	163000	121417300	46650	46650	46650	46650	55
153	20230703	162900	121417300	46650	46650	46650	46650	0
154	20230703	162800	121417300	46650	46650	46650	46650	0
155	20230703	162700	121417300	46650	46650	46650	46650	0
156	20230703	162600	121417300	46650	46650	46650	46650	0
157	20230703	162500	121417300	46650	46650	46650	46650	0
158	20230703	162400	121417300	46650	46650	46650	46650	0
159	20230703	162300	121417300	46650	46650	46650	46650	0
160	20230703	162200	121417300	46650	46650	46650	46650	0
161	20230703	162100	121417300	46650	46650	46650	46650	0
162	20230703	162000	121417300	46650	46650	46650	46650	0
163	20230703	161900	121417300	46650	46650	46650	46650	0
164	20230703	161800	121417300	46650	46650	46650	46650	0
165	20230703	161700	121417300	46650	46650	46650	46650	0
166	20230703	161600	121417300	46650	46650	46650	46650	0
167	20230703	161500	121417300	46650	46650	46650	46650	0
168	20230703	161400	121417300	46650	46650	46650	46650	0
169	20230703	161300	121417300	46650	46650	46650	46650	0
170	20230703	161200	121417300	46650	46650	46650	46650	0
171	20230703	161100	121417300	46650	46650	46650	46650	0
172	20230703	161000	121417300	46650	46650	46650	46650	0
173	20230703	160900	121417300	46650	46650	46650	46650	0
174	20230703	160800	121417300	46650	46650	46650	46650	0
175	20230703	160700	121417300	46650	46650	46650	46650	0
176	20230703	160600	121417300	46650	46650	46650	46650	0
177	20230703	160500	121417300	46650	46650	46650	46650	0
178	20230703	160400	121417300	46650	46650	46650	46650	0
179	20230703	160300	121417300	46650	46650	46650	46650	0
180	20230703	160200	121417300	46650	46650	46650	46650	0
181	20230703	160100	121417300	46650	46650	46650	46650	0
182	20230703	160000	121417300	46650	46650	46650	46650	55
183	20230703	155900	121417300	46650	46650	46650	46650	0
184	20230703	155800	121417300	46650	46650	46650	46650	0
185	20230703	155700	121417300	46650	46650	46650	46650	0
186	20230703	155600	121417300	46650	46650	46650	46650	0
187	20230703	155500	121417300	46650	46650	46650	46650	0
188	20230703	155400	121417300	46650	46650	46650	46650	0
189	20230703	155300	121417300	46650	46650	46650	46650	0
190	20230703	155200	121417300	46650	46650	46650	46650	0
191	20230703	155100	121417300	46650	46650	46650	46650	0
192	20230703	155000	121417300	46650	46650	46650	46650	0
193	20230703	154900	121417300	46650	46650	46650	46650	0
194	20230703	154800	121417300	46650	46650	46650	46650	0
195	20230703	154700	121417300	46650	46650	46650	46650	0
196	20230703	154600	121417300	46650	46650	46650	46650	0
197	20230703	154500	121417300	46650	46650	46650	46650	0
198	20230703	154400	121417300	46650	46650	46650	46650	0
199	20230703	154300	121417300	46650	46650	46650	46650	0
200	20230703	154200	121417300	46650	46650	46650	46650	0
201	20230703	154100	121417300	46650	46650	46650	46650	0
202	20230703	154000	121417300	46650	46650	46650	46650	0
203	20230703	153900	121417300	46650	46650	46650	46650	0
204	20230703	153800	121417300	46650	46650	46650	46650	0
205	20230703	153700	121417300	46650	46650	46650	46650	0
206	20230703	153600	121417300	46650	46650	46650	46650	0
207	20230703	153500	121417300	46650	46650	46650	46650	0
208	20230703	153400	121417300	46650	46650	46650	46650	0
209	20230703	153300	121417300	46650	46650	46650	46650	0
210	20230703	153200	121417300	46650	46650	46650	46650	0
211	20230703	153100	121417300	46650	46650	46650	46650	0
212	20230703	153000	121417300	46650	46650	46650	46650	110
213	20230703	152900	118851550	46600	46600	46600	46600	0
214	20230703	152800	118851550	46600	46600	46600	46600	0
215	20230703	152700	118851550	46600	46600	46600	46600	0
216	20230703	152600	118851550	46600	46600	46600	46600	0
217	20230703	152500	118851550	46600	46600	46600	46600	0
218	20230703	152400	118851550	46600	46600	46600	46600	0
219	20230703	152300	118851550	46600	46600	46600	46600	0
220	20230703	152200	118851550	46600	46600	46600	46600	0
221	20230703	152100	118851550	46600	46600	46600	46600	0
222	20230703	152000	118851550	46600	46600	46600	46600	0
223	20230703	151900	118851550	46600	46600	46600	46600	53
224	20230703	151800	116381750	46650	46650	46650	46650	3
225	20230703	151700	116241800	46650	46650	46650	46650	0
226	20230703	151600	116241800	46650	46650	46650	46650	1
227	20230703	151500	116195150	46600	46600	46600	46600	1
228	20230703	151400	116148550	46600	46600	46600	46600	0
229	20230703	151300	116148550	46600	46600	46600	46600	0
230	20230703	151200	116148550	46600	46600	46600	46600	0
231	20230703	151100	116148550	46600	46600	46600	46600	0
232	20230703	151000	116148550	46600	46600	46600	46600	3
233	20230703	150900	116008750	46600	46600	46600	46600	1
234	20230703	150800	115962150	46650	46650	46650	46650	0
235	20230703	150700	115962150	46650	46650	46650	46650	4
236	20230703	150600	115775550	46600	46600	46600	46600	0
237	20230703	150500	115775550	46600	46600	46600	46600	21
238	20230703	150400	114796950	46600	46600	46600	46600	0
239	20230703	150300	114796950	46600	46600	46600	46600	0
240	20230703	150200	114796950	46600	46600	46600	46600	0
241	20230703	150100	114796950	46600	46600	46600	46600	9
242	20230703	150000	114377550	46600	46650	46650	46600	10
243	20230703	145900	113911500	46650	46650	46650	46650	0
244	20230703	145800	113911500	46650	46650	46650	46650	0
245	20230703	145700	113911500	46650	46650	46650	46650	0
246	20230703	145600	113911500	46650	46650	46650	46650	0
247	20230703	145500	113911500	46650	46650	46650	46650	0
248	20230703	145400	113911500	46650	46650	46650	46650	0
249	20230703	145300	113911500	46650	46650	46650	46650	0
250	20230703	145200	113911500	46650	46650	46650	46650	0
251	20230703	145100	113911500	46650	46650	46650	46650	0
252	20230703	145000	113911500	46650	46650	46650	46650	0
253	20230703	144900	113911500	46650	46650	46650	46650	0
254	20230703	144800	113911500	46650	46650	46650	46650	0
255	20230703	144700	113911500	46650	46650	46650	46650	0
256	20230703	144600	113911500	46650	46650	46650	46650	0
257	20230703	144500	113911500	46650	46650	46650	46650	0
258	20230703	144400	113911500	46650	46650	46650	46650	0
259	20230703	144300	113911500	46650	46650	46650	46650	0
260	20230703	144200	113911500	46650	46650	46650	46650	0
261	20230703	144100	113911500	46650	46650	46650	46650	0
262	20230703	144000	113911500	46650	46650	46650	46650	0
263	20230703	143900	113911500	46650	46650	46650	46650	0
264	20230703	143800	113911500	46650	46650	46650	46650	0
265	20230703	143700	113911500	46650	46650	46650	46650	0
266	20230703	143600	113911500	46650	46650	46650	46650	0
267	20230703	143500	113911500	46650	46650	46650	46650	0
268	20230703	143400	113911500	46650	46650	46650	46650	0
269	20230703	143300	113911500	46650	46650	46650	46650	0
270	20230703	143200	113911500	46650	46650	46650	46650	0
271	20230703	143100	113911500	46650	46650	46650	46650	0
272	20230703	143000	113911500	46650	46650	46650	46650	0
273	20230703	142900	113911500	46650	46650	46650	46650	0
274	20230703	142800	113911500	46650	46650	46650	46650	0
275	20230703	142700	113911500	46650	46650	46650	46650	0
276	20230703	142600	113911500	46650	46650	46650	46650	0
277	20230703	142500	113911500	46650	46650	46650	46650	0
278	20230703	142400	113911500	46650	46650	46650	46650	0
279	20230703	142300	113911500	46650	46650	46650	46650	0
280	20230703	142200	113911500	46650	46650	46650	46650	0
281	20230703	142100	113911500	46650	46650	46650	46650	0
282	20230703	142000	113911500	46650	46650	46650	46650	0
283	20230703	141900	113911500	46650	46650	46650	46650	0
284	20230703	141800	113911500	46650	46650	46650	46600	113
285	20230703	141700	108640500	46600	46600	46600	46600	1
286	20230703	141600	108593900	46650	46650	46650	46650	0
287	20230703	141500	108593900	46650	46650	46650	46650	0
288	20230703	141400	108593900	46650	46650	46650	46650	0
289	20230703	141300	108593900	46650	46650	46650	46650	0
290	20230703	141200	108593900	46650	46650	46650	46650	0
291	20230703	141100	108593900	46650	46650	46650	46650	0
292	20230703	141000	108593900	46650	46650	46650	46650	0
293	20230703	140900	108593900	46650	46650	46650	46650	1
294	20230703	140800	108547250	46600	46600	46600	46600	0
295	20230703	140700	108547250	46600	46600	46600	46600	0
296	20230703	140600	108547250	46600	46600	46600	46600	0
297	20230703	140500	108547250	46600	46600	46600	46600	0
298	20230703	140400	108547250	46600	46600	46600	46600	0
299	20230703	140300	108547250	46600	46600	46600	46600	0
300	20230703	140200	108547250	46600	46600	46600	46600	0
301	20230703	140100	108547250	46600	46600	46600	46600	0
302	20230703	140000	108547250	46600	46600	46600	46600	0
303	20230703	135900	108547250	46600	46600	46600	46600	0
304	20230703	135800	108547250	46600	46600	46600	46600	0
305	20230703	135700	108547250	46600	46600	46600	46600	0
306	20230703	135600	108547250	46600	46600	46600	46600	0
307	20230703	135500	108547250	46600	46600	46600	46600	0
308	20230703	135400	108547250	46600	46600	46600	46600	0
309	20230703	135300	108547250	46600	46600	46600	46600	0
310	20230703	135200	108547250	46600	46600	46600	46600	0
311	20230703	135100	108547250	46600	46600	46600	46600	0
312	20230703	135000	108547250	46600	46600	46600	46600	0
313	20230703	134900	108547250	46600	46600	46600	46600	0
314	20230703	134800	108547250	46600	46600	46600	46600	0
315	20230703	134700	108547250	46600	46600	46600	46600	0
316	20230703	134600	108547250	46600	46600	46600	46600	0
317	20230703	134500	108547250	46600	46600	46600	46600	0
318	20230703	134400	108547250	46600	46600	46600	46600	0
319	20230703	134300	108547250	46600	46600	46600	46600	0
320	20230703	134200	108547250	46600	46600	46600	46600	0
321	20230703	134100	108547250	46600	46600	46600	46600	4
322	20230703	134000	108360850	46600	46600	46600	46600	0
323	20230703	133900	108360850	46600	46600	46600	46600	0
324	20230703	133800	108360850	46600	46600	46600	46600	0
325	20230703	133700	108360850	46600	46600	46600	46600	0
326	20230703	133600	108360850	46600	46600	46600	46600	0
327	20230703	133500	108360850	46600	46600	46600	46600	0
328	20230703	133400	108360850	46600	46600	46600	46600	0
329	20230703	133300	108360850	46600	46600	46600	46600	0
330	20230703	133200	108360850	46600	46600	46600	46600	0
331	20230703	133100	108360850	46600	46600	46600	46600	0
332	20230703	133000	108360850	46600	46600	46600	46600	0
333	20230703	132900	108360850	46600	46600	46600	46600	0
334	20230703	132800	108360850	46600	46600	46600	46600	0
335	20230703	132700	108360850	46600	46600	46600	46600	0
336	20230703	132600	108360850	46600	46600	46600	46600	0
337	20230703	132500	108360850	46600	46650	46650	46600	11
338	20230703	132400	107847750	46650	46650	46650	46650	0
339	20230703	132300	107847750	46650	46650	46650	46650	0
340	20230703	132200	107847750	46650	46650	46650	46650	0
341	20230703	132100	107847750	46650	46650	46650	46650	0
342	20230703	132000	107847750	46650	46650	46650	46650	0
343	20230703	131900	107847750	46650	46650	46650	46650	1
344	20230703	131800	107801100	46600	46600	46600	46600	1
345	20230703	131700	107754500	46600	46600	46600	46600	1
346	20230703	131600	107707900	46600	46700	46700	46600	400
347	20230703	131500	89058250	46750	46750	46750	46750	0
348	20230703	131400	89058250	46750	46750	46750	46750	0
349	20230703	131300	89058250	46750	46750	46750	46750	0
350	20230703	131200	89058250	46750	46750	46750	46750	0
351	20230703	131100	89058250	46750	46750	46750	46750	0
352	20230703	131000	89058250	46750	46750	46750	46750	0
353	20230703	130900	89058250	46750	46750	46750	46750	0
354	20230703	130800	89058250	46750	46750	46750	46750	0
355	20230703	130700	89058250	46750	46750	46750	46750	0
356	20230703	130600	89058250	46750	46750	46750	46750	1
357	20230703	130500	89011500	46700	46700	46700	46700	0
358	20230703	130400	89011500	46700	46700	46700	46700	0
359	20230703	130300	89011500	46700	46700	46700	46700	0
360	20230703	130200	89011500	46700	46700	46700	46700	0
361	20230703	130100	89011500	46700	46700	46700	46700	0
362	20230703	130000	89011500	46700	46700	46700	46700	2
363	20230703	125900	88918100	46650	46650	46650	46650	0
364	20230703	125800	88918100	46650	46650	46650	46650	0
365	20230703	125700	88918100	46650	46650	46650	46650	0
366	20230703	125600	88918100	46650	46650	46650	46650	0
367	20230703	125500	88918100	46650	46650	46700	46650	26
368	20230703	125400	87704050	46650	46700	46700	46650	65
369	20230703	125300	84668850	46650	46650	46650	46650	0
370	20230703	125200	84668850	46650	46650	46650	46650	0
371	20230703	125100	84668850	46650	46650	46650	46650	0
372	20230703	125000	84668850	46650	46650	46650	46650	0
373	20230703	124900	84668850	46650	46650	46650	46650	0
374	20230703	124800	84668850	46650	46650	46650	46650	0
375	20230703	124700	84668850	46650	46650	46650	46650	1
376	20230703	124600	84622200	46650	46650	46650	46650	23
377	20230703	124500	83549250	46650	46650	46650	46650	0
378	20230703	124400	83549250	46650	46650	46650	46650	0
379	20230703	124300	83549250	46650	46650	46650	46650	0
380	20230703	124200	83549250	46650	46650	46650	46650	0
381	20230703	124100	83549250	46650	46650	46650	46650	0
382	20230703	124000	83549250	46650	46650	46650	46650	0
383	20230703	123900	83549250	46650	46650	46650	46650	0
384	20230703	123800	83549250	46650	46650	46650	46650	0
385	20230703	123700	83549250	46650	46650	46650	46650	0
386	20230703	123600	83549250	46650	46650	46650	46650	0
387	20230703	123500	83549250	46650	46650	46650	46650	0
388	20230703	123400	83549250	46650	46650	46650	46650	0
389	20230703	123300	83549250	46650	46650	46650	46650	0
390	20230703	123200	83549250	46650	46650	46650	46650	14
391	20230703	123100	82896150	46650	46650	46650	46650	0
392	20230703	123000	82896150	46650	46650	46650	46650	0
393	20230703	122900	82896150	46650	46650	46650	46650	0
394	20230703	122800	82896150	46650	46700	46700	46650	4
395	20230703	122700	82709400	46650	46650	46650	46650	0
396	20230703	122600	82709400	46650	46650	46650	46650	0
397	20230703	122500	82709400	46650	46650	46650	46650	0
398	20230703	122400	82709400	46650	46650	46650	46650	0
399	20230703	122300	82709400	46650	46650	46650	46650	1
400	20230703	122200	82662750	46700	46700	46700	46700	0
401	20230703	122100	82662750	46700	46700	46700	46700	0
402	20230703	122000	82662750	46700	46700	46700	46700	8
403	20230703	121900	82289150	46700	46700	46700	46700	0
404	20230703	121800	82289150	46700	46700	46700	46700	0
405	20230703	121700	82289150	46700	46700	46700	46700	0
406	20230703	121600	82289150	46700	46700	46700	46700	74
407	20230703	121500	78833350	46700	46700	46700	46700	0
408	20230703	121400	78833350	46700	46700	46700	46700	1
409	20230703	121300	78786650	46600	46600	46600	46600	0
410	20230703	121200	78786650	46600	46600	46600	46600	0
411	20230703	121100	78786650	46600	46600	46600	46600	0
412	20230703	121000	78786650	46600	46600	46600	46600	0
413	20230703	120900	78786650	46600	46600	46600	46600	0
414	20230703	120800	78786650	46600	46600	46600	46600	0
415	20230703	120700	78786650	46600	46600	46600	46600	0
416	20230703	120600	78786650	46600	46600	46600	46600	0
417	20230703	120500	78786650	46600	46600	46600	46600	0
418	20230703	120400	78786650	46600	46600	46600	46600	0
419	20230703	120300	78786650	46600	46600	46600	46600	0
420	20230703	120200	78786650	46600	46600	46600	46600	0
421	20230703	120100	78786650	46600	46600	46600	46600	0
422	20230703	120000	78786650	46600	46600	46600	46600	1
423	20230703	115900	78740050	46600	46600	46600	46600	1
424	20230703	115800	78693450	46600	46600	46600	46600	1
425	20230703	115700	78646850	46600	46600	46600	46600	1
426	20230703	115600	78600250	46600	46600	46600	46600	1
427	20230703	115500	78553650	46700	46600	46700	46600	3
428	20230703	115400	78413750	46600	46600	46600	46600	1
429	20230703	115300	78367150	46600	46600	46600	46600	1
430	20230703	115200	78320550	46600	46600	46600	46600	1
431	20230703	115100	78273950	46600	46600	46600	46600	1
432	20230703	115000	78227350	46600	46600	46600	46600	1
433	20230703	114900	78180750	46600	46600	46600	46600	1
434	20230703	114800	78134150	46600	46700	46700	46600	2
435	20230703	114700	78040850	46600	46600	46600	46600	1
436	20230703	114600	77994250	46600	46700	46700	46600	2
437	20230703	114500	77900950	46600	46650	46650	46600	4
438	20230703	114400	77714400	46600	46600	46600	46600	1
439	20230703	114300	77667800	46600	46600	46600	46600	1
440	20230703	114200	77621200	46600	46600	46600	46600	2
441	20230703	114100	77528000	46600	46600	46600	46600	1
442	20230703	114000	77481400	46600	46600	46600	46600	0
443	20230703	113900	77481400	46600	46650	46650	46600	2
444	20230703	113800	77388150	46650	46650	46650	46650	1
445	20230703	113700	77341500	46600	46600	46600	46600	0
446	20230703	113600	77341500	46600	46600	46600	46600	0
447	20230703	113500	77341500	46600	46600	46600	46600	0
448	20230703	113400	77341500	46600	46600	46600	46600	0
449	20230703	113300	77341500	46600	46600	46600	46600	0
450	20230703	113200	77341500	46600	46600	46600	46600	0
451	20230703	113100	77341500	46600	46600	46600	46600	0
452	20230703	113000	77341500	46600	46600	46600	46600	0
453	20230703	112900	77341500	46600	46600	46600	46600	0
454	20230703	112800	77341500	46600	46650	46650	46600	5
455	20230703	112700	77108300	46600	46600	46600	46600	0
456	20230703	112600	77108300	46600	46600	46600	46600	0
457	20230703	112500	77108300	46600	46600	46600	46600	0
458	20230703	112400	77108300	46600	46600	46600	46600	0
459	20230703	112300	77108300	46600	46650	46650	46600	11
460	20230703	112200	76595200	46550	46550	46550	46550	0
461	20230703	112100	76595200	46550	46550	46550	46550	0
462	20230703	112000	76595200	46550	46550	46550	46550	0
463	20230703	111900	76595200	46550	46550	46550	46550	0
464	20230703	111800	76595200	46550	46550	46550	46550	0
465	20230703	111700	76595200	46550	46550	46550	46550	78
466	20230703	111600	72964300	46550	46550	46550	46550	0
467	20230703	111500	72964300	46550	46600	46600	46550	19
468	20230703	111400	72079350	46650	46650	46650	46650	0
469	20230703	111300	72079350	46650	46650	46650	46650	0
470	20230703	111200	72079350	46650	46650	46650	46650	0
471	20230703	111100	72079350	46650	46650	46650	46650	0
472	20230703	111000	72079350	46650	46650	46650	46650	0
473	20230703	110900	72079350	46650	46650	46650	46650	0
474	20230703	110800	72079350	46650	46650	46650	46650	0
475	20230703	110700	72079350	46650	46650	46650	46650	2
476	20230703	110600	71986050	46550	46550	46550	46550	0
477	20230703	110500	71986050	46550	46550	46550	46550	0
478	20230703	110400	71986050	46550	46550	46550	46550	0
479	20230703	110300	71986050	46550	46600	46600	46550	60
480	20230703	110200	69190250	46550	46600	46600	46550	138
481	20230703	110100	62760000	46600	46600	46600	46600	0
482	20230703	110000	62760000	46600	46650	46650	46600	4
483	20230703	105900	62573450	46650	46650	46650	46650	0
484	20230703	105800	62573450	46650	46650	46650	46650	0
485	20230703	105700	62573450	46650	46650	46650	46650	1
486	20230703	105600	62526800	46600	46600	46600	46600	0
487	20230703	105500	62526800	46600	46600	46600	46600	0
488	20230703	105400	62526800	46600	46600	46600	46600	0
489	20230703	105300	62526800	46600	46600	46600	46600	0
490	20230703	105200	62526800	46600	46600	46600	46600	0
491	20230703	105100	62526800	46600	46600	46600	46600	0
492	20230703	105000	62526800	46600	46600	46600	46600	0
493	20230703	104900	62526800	46600	46600	46600	46600	0
494	20230703	104800	62526800	46600	46650	46650	46600	182
495	20230703	104700	54037200	46650	46650	46650	46650	2
496	20230703	104600	53943900	46650	46650	46650	46650	0
497	20230703	104500	53943900	46650	46700	46700	46650	86
498	20230703	104400	49928000	46700	46700	46700	46700	0
499	20230703	104300	49928000	46700	46700	46700	46700	0
500	20230703	104200	49928000	46700	46700	46700	46700	0
501	20230703	104100	49928000	46700	46700	46700	46700	0
502	20230703	104000	49928000	46700	46700	46700	46700	0
503	20230703	103900	49928000	46700	46700	46700	46700	0
504	20230703	103800	49928000	46700	46700	46700	46700	0
505	20230703	103700	49928000	46700	46700	46700	46700	0
506	20230703	103600	49928000	46700	46700	46700	46700	0
507	20230703	103500	49928000	46700	46700	46700	46700	0
508	20230703	103400	49928000	46700	46700	46700	46700	0
509	20230703	103300	49928000	46700	46700	46700	46700	0
510	20230703	103200	49928000	46700	46700	46700	46700	0
511	20230703	103100	49928000	46700	46700	46700	46700	0
512	20230703	103000	49928000	46700	46700	46700	46700	0
513	20230703	102900	49928000	46700	46700	46700	46700	0
514	20230703	102800	49928000	46700	46700	46700	46700	23
515	20230703	102700	48853900	46700	46700	46700	46700	0
516	20230703	102600	48853900	46700	46700	46700	46700	0
517	20230703	102500	48853900	46700	46700	46700	46700	0
518	20230703	102400	48853900	46700	46700	46700	46700	0
519	20230703	102300	48853900	46700	46700	46700	46700	0
520	20230703	102200	48853900	46700	46900	46900	46700	116
521	20230703	102100	43414850	46900	46900	46900	46900	1
522	20230703	102000	43367950	46900	46900	46900	46900	0
523	20230703	101900	43367950	46900	46900	46900	46900	0
524	20230703	101800	43367950	46900	46900	46900	46900	0
525	20230703	101700	43367950	46900	46900	46900	46900	1
526	20230703	101600	43321050	46750	46750	46750	46750	0
527	20230703	101500	43321050	46750	46750	46750	46750	0
528	20230703	101400	43321050	46750	46750	46750	46750	0
529	20230703	101300	43321050	46750	46750	46750	46750	0
530	20230703	101200	43321050	46750	46750	46750	46750	0
531	20230703	101100	43321050	46750	46750	46750	46750	0
532	20230703	101000	43321050	46750	46750	46750	46750	0
533	20230703	100900	43321050	46750	46750	46750	46750	0
534	20230703	100800	43321050	46750	46750	46750	46750	0
535	20230703	100700	43321050	46750	46750	46750	46750	0
536	20230703	100600	43321050	46750	46850	46950	46750	51
537	20230703	100500	40928950	46700	46700	46700	46700	0
538	20230703	100400	40928950	46700	46700	46700	46700	0
539	20230703	100300	40928950	46700	46700	46700	46700	0
540	20230703	100200	40928950	46700	46700	46900	46700	111
541	20230703	100100	35733750	46750	46750	46750	46750	0
542	20230703	100000	35733750	46750	46750	46750	46750	0
543	20230703	095900	35733750	46750	46750	46750	46750	0
544	20230703	095800	35733750	46750	46750	46750	46750	2
545	20230703	095700	35640250	46700	46700	46700	46700	0
546	20230703	095600	35640250	46700	46700	46700	46700	0
547	20230703	095500	35640250	46700	46700	46700	46700	0
548	20230703	095400	35640250	46700	46700	46700	46700	0
549	20230703	095300	35640250	46700	46700	46700	46700	0
550	20230703	095200	35640250	46700	46700	46700	46700	0
551	20230703	095100	35640250	46700	46700	46700	46700	0
552	20230703	095000	35640250	46700	46700	46700	46700	0
553	20230703	094900	35640250	46700	46800	46800	46700	239
554	20230703	094800	24466300	46800	46800	46800	46800	0
555	20230703	094700	24466300	46800	46900	46900	46800	34
556	20230703	094600	22872100	46800	46800	46800	46800	0
557	20230703	094500	22872100	46800	46800	46800	46800	77
558	20230703	094400	19268500	46800	46800	46800	46800	0
559	20230703	094300	19268500	46800	46800	46800	46800	0
560	20230703	094200	19268500	46800	46800	46800	46800	0
561	20230703	094100	19268500	46800	46900	46900	46800	4
562	20230703	094000	19081000	46900	46900	46900	46900	0
563	20230703	093900	19081000	46900	46900	46900	46900	1
564	20230703	093800	19034100	46900	46900	46900	46900	0
565	20230703	093700	19034100	46900	46900	46900	46900	2
566	20230703	093600	18940300	46800	46800	46800	46800	0
567	20230703	093500	18940300	46800	46800	46800	46800	0
568	20230703	093400	18940300	46800	46800	46800	46800	0
569	20230703	093300	18940300	46800	46800	46800	46800	0
570	20230703	093200	18940300	46800	46800	46800	46800	2
571	20230703	093100	18846700	46800	46850	46850	46800	22
572	20230703	093000	17817050	46800	46800	46800	46800	0
573	20230703	092900	17817050	46800	46850	46850	46800	56
574	20230703	092800	15193500	46800	46800	46800	46800	0
575	20230703	092700	15193500	46800	46800	46800	46800	0
576	20230703	092600	15193500	46800	46800	46800	46800	0
577	20230703	092500	15193500	46800	46800	46800	46800	0
578	20230703	092400	15193500	46800	46800	46800	46800	0
579	20230703	092300	15193500	46800	46800	46800	46800	0
580	20230703	092200	15193500	46800	46800	46800	46800	0
581	20230703	092100	15193500	46800	46800	46800	46800	2
582	20230703	092000	15099900	46800	46800	46800	46800	0
583	20230703	091900	15099900	46800	46800	46800	46800	1
584	20230703	091800	15053100	46800	46800	46800	46800	0
585	20230703	091700	15053100	46800	46800	46800	46800	11
586	20230703	091600	14538300	46800	46850	46850	46800	36
587	20230703	091500	12852500	46850	46850	46850	46850	20
588	20230703	091400	11915500	46850	46850	46850	46850	0
589	20230703	091300	11915500	46850	46900	46900	46850	164
590	20230703	091200	4224700	46900	46900	46900	46900	0
591	20230703	091100	4224700	46900	46900	46900	46900	0
592	20230703	091000	4224700	46900	46900	46900	46900	0
593	20230703	090900	4224700	46900	46900	46900	46900	0
594	20230703	090800	4224700	46900	46950	46950	46900	34
595	20230703	090700	2628600	46900	46900	46900	46900	0
596	20230703	090600	2628600	46900	46900	46900	46900	0
597	20230703	090500	2628600	46900	46900	46900	46900	0
598	20230703	090400	2628600	46900	46900	46900	46900	0
599	20230703	090300	2628600	46900	46900	46900	46900	0
600	20230703	090200	2628600	46900	46950	46950	46900	15
601	20230703	090100	1924850	46900	46950	46950	46900	6
602	20230703	090000	1643200	46900	46950	46950	46900	35