KissMeData/264660/min/candle-20230622.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230622	200600	24776650	12960	12960	12960	12960	94
3	20230622	200500	24776650	12960	12960	12960	12960	0
4	20230622	200400	24776650	12960	12960	12960	12960	0
5	20230622	200300	24776650	12960	12960	12960	12960	0
6	20230622	200200	24776650	12960	12960	12960	12960	0
7	20230622	200100	24776650	12960	12960	12960	12960	0
8	20230622	200000	24776650	12960	12960	12960	12960	0
9	20230622	195900	24776650	12960	12960	12960	12960	0
10	20230622	195800	24776650	12960	12960	12960	12960	0
11	20230622	195700	24776650	12960	12960	12960	12960	0
12	20230622	195600	24776650	12960	12960	12960	12960	0
13	20230622	195500	24776650	12960	12960	12960	12960	0
14	20230622	195400	24776650	12960	12960	12960	12960	0
15	20230622	195300	24776650	12960	12960	12960	12960	0
16	20230622	195200	24776650	12960	12960	12960	12960	0
17	20230622	195100	24776650	12960	12960	12960	12960	0
18	20230622	195000	24776650	12960	12960	12960	12960	0
19	20230622	194900	24776650	12960	12960	12960	12960	0
20	20230622	194800	24776650	12960	12960	12960	12960	0
21	20230622	194700	24776650	12960	12960	12960	12960	0
22	20230622	194600	24776650	12960	12960	12960	12960	0
23	20230622	194500	24776650	12960	12960	12960	12960	0
24	20230622	194400	24776650	12960	12960	12960	12960	0
25	20230622	194300	24776650	12960	12960	12960	12960	0
26	20230622	194200	24776650	12960	12960	12960	12960	0
27	20230622	194100	24776650	12960	12960	12960	12960	0
28	20230622	194000	24776650	12960	12960	12960	12960	0
29	20230622	193900	24776650	12960	12960	12960	12960	0
30	20230622	193800	24776650	12960	12960	12960	12960	0
31	20230622	193700	24776650	12960	12960	12960	12960	0
32	20230622	193600	24776650	12960	12960	12960	12960	94
33	20230622	193500	24776650	12960	12960	12960	12960	0
34	20230622	193400	24776650	12960	12960	12960	12960	0
35	20230622	193300	24776650	12960	12960	12960	12960	0
36	20230622	193200	24776650	12960	12960	12960	12960	0
37	20230622	193100	24776650	12960	12960	12960	12960	0
38	20230622	193000	24776650	12960	12960	12960	12960	0
39	20230622	192900	24776650	12960	12960	12960	12960	0
40	20230622	192800	24776650	12960	12960	12960	12960	0
41	20230622	192700	24776650	12960	12960	12960	12960	0
42	20230622	192600	24776650	12960	12960	12960	12960	0
43	20230622	192500	24776650	12960	12960	12960	12960	0
44	20230622	192400	24776650	12960	12960	12960	12960	0
45	20230622	192300	24776650	12960	12960	12960	12960	0
46	20230622	192200	24776650	12960	12960	12960	12960	0
47	20230622	192100	24776650	12960	12960	12960	12960	0
48	20230622	192000	24776650	12960	12960	12960	12960	0
49	20230622	191900	24776650	12960	12960	12960	12960	0
50	20230622	191800	24776650	12960	12960	12960	12960	0
51	20230622	191700	24776650	12960	12960	12960	12960	0
52	20230622	191600	24776650	12960	12960	12960	12960	0
53	20230622	191500	24776650	12960	12960	12960	12960	0
54	20230622	191400	24776650	12960	12960	12960	12960	0
55	20230622	191300	24776650	12960	12960	12960	12960	0
56	20230622	191200	24776650	12960	12960	12960	12960	0
57	20230622	191100	24776650	12960	12960	12960	12960	0
58	20230622	191000	24776650	12960	12960	12960	12960	0
59	20230622	190900	24776650	12960	12960	12960	12960	0
60	20230622	190800	24776650	12960	12960	12960	12960	0
61	20230622	190700	24776650	12960	12960	12960	12960	0
62	20230622	190600	24776650	12960	12960	12960	12960	94
63	20230622	190500	24776650	12960	12960	12960	12960	0
64	20230622	190400	24776650	12960	12960	12960	12960	0
65	20230622	190300	24776650	12960	12960	12960	12960	0
66	20230622	190200	24776650	12960	12960	12960	12960	0
67	20230622	190100	24776650	12960	12960	12960	12960	0
68	20230622	190000	24776650	12960	12960	12960	12960	0
69	20230622	185900	24776650	12960	12960	12960	12960	0
70	20230622	185800	24776650	12960	12960	12960	12960	0
71	20230622	185700	24776650	12960	12960	12960	12960	0
72	20230622	185600	24776650	12960	12960	12960	12960	0
73	20230622	185500	24776650	12960	12960	12960	12960	0
74	20230622	185400	24776650	12960	12960	12960	12960	0
75	20230622	185300	24776650	12960	12960	12960	12960	0
76	20230622	185200	24776650	12960	12960	12960	12960	0
77	20230622	185100	24776650	12960	12960	12960	12960	0
78	20230622	185000	24776650	12960	12960	12960	12960	0
79	20230622	184900	24776650	12960	12960	12960	12960	0
80	20230622	184800	24776650	12960	12960	12960	12960	0
81	20230622	184700	24776650	12960	12960	12960	12960	0
82	20230622	184600	24776650	12960	12960	12960	12960	0
83	20230622	184500	24776650	12960	12960	12960	12960	0
84	20230622	184400	24776650	12960	12960	12960	12960	0
85	20230622	184300	24776650	12960	12960	12960	12960	0
86	20230622	184200	24776650	12960	12960	12960	12960	0
87	20230622	184100	24776650	12960	12960	12960	12960	0
88	20230622	184000	24776650	12960	12960	12960	12960	0
89	20230622	183900	24776650	12960	12960	12960	12960	0
90	20230622	183800	24776650	12960	12960	12960	12960	0
91	20230622	183700	24776650	12960	12960	12960	12960	0
92	20230622	183600	24776650	12960	12960	12960	12960	94
93	20230622	183500	24776650	12960	12960	12960	12960	0
94	20230622	183400	24776650	12960	12960	12960	12960	0
95	20230622	183300	24776650	12960	12960	12960	12960	0
96	20230622	183200	24776650	12960	12960	12960	12960	0
97	20230622	183100	24776650	12960	12960	12960	12960	0
98	20230622	183000	24776650	12960	12960	12960	12960	0
99	20230622	182900	24776650	12960	12960	12960	12960	0
100	20230622	182800	24776650	12960	12960	12960	12960	0
101	20230622	182700	24776650	12960	12960	12960	12960	0
102	20230622	182600	24776650	12960	12960	12960	12960	0
103	20230622	182500	24776650	12960	12960	12960	12960	0
104	20230622	182400	24776650	12960	12960	12960	12960	0
105	20230622	182300	24776650	12960	12960	12960	12960	0
106	20230622	182200	24776650	12960	12960	12960	12960	0
107	20230622	182100	24776650	12960	12960	12960	12960	0
108	20230622	182000	24776650	12960	12960	12960	12960	0
109	20230622	181900	24776650	12960	12960	12960	12960	0
110	20230622	181800	24776650	12960	12960	12960	12960	0
111	20230622	181700	24776650	12960	12960	12960	12960	0
112	20230622	181600	24776650	12960	12960	12960	12960	0
113	20230622	181500	24776650	12960	12960	12960	12960	0
114	20230622	181400	24776650	12960	12960	12960	12960	0
115	20230622	181300	24776650	12960	12960	12960	12960	0
116	20230622	181200	24776650	12960	12960	12960	12960	0
117	20230622	181100	24776650	12960	12960	12960	12960	0
118	20230622	181000	24776650	12960	12960	12960	12960	0
119	20230622	180900	24776650	12960	12960	12960	12960	0
120	20230622	180800	24776650	12960	12960	12960	12960	0
121	20230622	180700	24776650	12960	12960	12960	12960	0
122	20230622	180600	24776650	12960	12960	12960	12960	94
123	20230622	180500	24776650	12960	12960	12960	12960	0
124	20230622	180400	24776650	12960	12960	12960	12960	0
125	20230622	180300	24776650	12960	12960	12960	12960	0
126	20230622	180200	24776650	12960	12960	12960	12960	0
127	20230622	180100	24776650	12960	12960	12960	12960	0
128	20230622	180000	24776650	12960	12960	12960	12960	0
129	20230622	175900	24776650	12960	12960	12960	12960	0
130	20230622	175800	24776650	12960	12960	12960	12960	0
131	20230622	175700	24776650	12960	12960	12960	12960	0
132	20230622	175600	24776650	12960	12960	12960	12960	0
133	20230622	175500	24776650	12960	12960	12960	12960	0
134	20230622	175400	24776650	12960	12960	12960	12960	0
135	20230622	175300	24776650	12960	12960	12960	12960	0
136	20230622	175200	24776650	12960	12960	12960	12960	0
137	20230622	175100	24776650	12960	12960	12960	12960	0
138	20230622	175000	24776650	12960	12960	12960	12960	0
139	20230622	174900	24776650	12960	12960	12960	12960	0
140	20230622	174800	24776650	12960	12960	12960	12960	0
141	20230622	174700	24776650	12960	12960	12960	12960	0
142	20230622	174600	24776650	12960	12960	12960	12960	0
143	20230622	174500	24776650	12960	12960	12960	12960	0
144	20230622	174400	24776650	12960	12960	12960	12960	0
145	20230622	174300	24776650	12960	12960	12960	12960	0
146	20230622	174200	24776650	12960	12960	12960	12960	0
147	20230622	174100	24776650	12960	12960	12960	12960	0
148	20230622	174000	24776650	12960	12960	12960	12960	0
149	20230622	173900	24776650	12960	12960	12960	12960	0
150	20230622	173800	24776650	12960	12960	12960	12960	0
151	20230622	173700	24776650	12960	12960	12960	12960	0
152	20230622	173600	24776650	12960	12960	12960	12960	94
153	20230622	173500	24776650	12960	12960	12960	12960	0
154	20230622	173400	24776650	12960	12960	12960	12960	0
155	20230622	173300	24776650	12960	12960	12960	12960	0
156	20230622	173200	24776650	12960	12960	12960	12960	0
157	20230622	173100	24776650	12960	12960	12960	12960	0
158	20230622	173000	24776650	12960	12960	12960	12960	0
159	20230622	172900	24776650	12960	12960	12960	12960	0
160	20230622	172800	24776650	12960	12960	12960	12960	0
161	20230622	172700	24776650	12960	12960	12960	12960	0
162	20230622	172600	24776650	12960	12960	12960	12960	0
163	20230622	172500	24776650	12960	12960	12960	12960	0
164	20230622	172400	24776650	12960	12960	12960	12960	0
165	20230622	172300	24776650	12960	12960	12960	12960	0
166	20230622	172200	24776650	12960	12960	12960	12960	0
167	20230622	172100	24776650	12960	12960	12960	12960	0
168	20230622	172000	24776650	12960	12960	12960	12960	0
169	20230622	171900	24776650	12960	12960	12960	12960	0
170	20230622	171800	24776650	12960	12960	12960	12960	0
171	20230622	171700	24776650	12960	12960	12960	12960	0
172	20230622	171600	24776650	12960	12960	12960	12960	0
173	20230622	171500	24776650	12960	12960	12960	12960	0
174	20230622	171400	24776650	12960	12960	12960	12960	0
175	20230622	171300	24776650	12960	12960	12960	12960	0
176	20230622	171200	24776650	12960	12960	12960	12960	0
177	20230622	171100	24776650	12960	12960	12960	12960	0
178	20230622	171000	24776650	12960	12960	12960	12960	0
179	20230622	170900	24776650	12960	12960	12960	12960	0
180	20230622	170800	24776650	12960	12960	12960	12960	0
181	20230622	170700	24776650	12960	12960	12960	12960	0
182	20230622	170600	24776650	12960	12960	12960	12960	94
183	20230622	170500	24776650	12960	12960	12960	12960	0
184	20230622	170400	24776650	12960	12960	12960	12960	0
185	20230622	170300	24776650	12960	12960	12960	12960	0
186	20230622	170200	24776650	12960	12960	12960	12960	0
187	20230622	170100	24776650	12960	12960	12960	12960	0
188	20230622	170000	24776650	12960	12960	12960	12960	0
189	20230622	165900	24776650	12960	12960	12960	12960	0
190	20230622	165800	24776650	12960	12960	12960	12960	0
191	20230622	165700	24776650	12960	12960	12960	12960	0
192	20230622	165600	24776650	12960	12960	12960	12960	0
193	20230622	165500	24776650	12960	12960	12960	12960	0
194	20230622	165400	24776650	12960	12960	12960	12960	0
195	20230622	165300	24776650	12960	12960	12960	12960	0
196	20230622	165200	24776650	12960	12960	12960	12960	0
197	20230622	165100	24776650	12960	12960	12960	12960	0
198	20230622	165000	24776650	12960	12960	12960	12960	0
199	20230622	164900	24776650	12960	12960	12960	12960	0
200	20230622	164800	24776650	12960	12960	12960	12960	0
201	20230622	164700	24776650	12960	12960	12960	12960	0
202	20230622	164600	24776650	12960	12960	12960	12960	0
203	20230622	164500	24776650	12960	12960	12960	12960	0
204	20230622	164400	24776650	12960	12960	12960	12960	0
205	20230622	164300	24776650	12960	12960	12960	12960	0
206	20230622	164200	24776650	12960	12960	12960	12960	0
207	20230622	164100	24776650	12960	12960	12960	12960	0
208	20230622	164000	24776650	12960	12960	12960	12960	0
209	20230622	163900	24776650	12960	12960	12960	12960	0
210	20230622	163800	24776650	12960	12960	12960	12960	0
211	20230622	163700	24776650	12960	12960	12960	12960	0
212	20230622	163600	24776650	12960	12960	12960	12960	94
213	20230622	163500	24776650	12960	12960	12960	12960	0
214	20230622	163400	24776650	12960	12960	12960	12960	0
215	20230622	163300	24776650	12960	12960	12960	12960	0
216	20230622	163200	24776650	12960	12960	12960	12960	0
217	20230622	163100	24776650	12960	12960	12960	12960	0
218	20230622	163000	24776650	12960	12960	12960	12960	0
219	20230622	162900	24776650	12960	12960	12960	12960	0
220	20230622	162800	24776650	12960	12960	12960	12960	0
221	20230622	162700	24776650	12960	12960	12960	12960	0
222	20230622	162600	24776650	12960	12960	12960	12960	0
223	20230622	162500	24776650	12960	12960	12960	12960	0
224	20230622	162400	24776650	12960	12960	12960	12960	0
225	20230622	162300	24776650	12960	12960	12960	12960	0
226	20230622	162200	24776650	12960	12960	12960	12960	0
227	20230622	162100	24776650	12960	12960	12960	12960	0
228	20230622	162000	24776650	12960	12960	12960	12960	0
229	20230622	161900	24776650	12960	12960	12960	12960	0
230	20230622	161800	24776650	12960	12960	12960	12960	0
231	20230622	161700	24776650	12960	12960	12960	12960	0
232	20230622	161600	24776650	12960	12960	12960	12960	0
233	20230622	161500	24776650	12960	12960	12960	12960	0
234	20230622	161400	24776650	12960	12960	12960	12960	0
235	20230622	161300	24776650	12960	12960	12960	12960	0
236	20230622	161200	24776650	12960	12960	12960	12960	0
237	20230622	161100	24776650	12960	12960	12960	12960	0
238	20230622	161000	24776650	12960	12960	12960	12960	0
239	20230622	160900	24776650	12960	12960	12960	12960	0
240	20230622	160800	24776650	12960	12960	12960	12960	0
241	20230622	160700	24776650	12960	12960	12960	12960	0
242	20230622	160600	24776650	12960	12960	12960	12960	94
243	20230622	160500	24776650	12960	12960	12960	12960	0
244	20230622	160400	24776650	12960	12960	12960	12960	0
245	20230622	160300	24776650	12960	12960	12960	12960	0
246	20230622	160200	24776650	12960	12960	12960	12960	0
247	20230622	160100	24776650	12960	12960	12960	12960	0
248	20230622	160000	24776650	12960	12960	12960	12960	0
249	20230622	155900	24776650	12960	12960	12960	12960	0
250	20230622	155800	24776650	12960	12960	12960	12960	0
251	20230622	155700	24776650	12960	12960	12960	12960	0
252	20230622	155600	24776650	12960	12960	12960	12960	0
253	20230622	155500	24776650	12960	12960	12960	12960	0
254	20230622	155400	24776650	12960	12960	12960	12960	0
255	20230622	155300	24776650	12960	12960	12960	12960	0
256	20230622	155200	24776650	12960	12960	12960	12960	0
257	20230622	155100	24776650	12960	12960	12960	12960	0
258	20230622	155000	24776650	12960	12960	12960	12960	0
259	20230622	154900	24776650	12960	12960	12960	12960	0
260	20230622	154800	24776650	12960	12960	12960	12960	0
261	20230622	154700	24776650	12960	12960	12960	12960	0
262	20230622	154600	24776650	12960	12960	12960	12960	0
263	20230622	154500	24776650	12960	12960	12960	12960	0
264	20230622	154400	24776650	12960	12960	12960	12960	0
265	20230622	154300	24776650	12960	12960	12960	12960	0
266	20230622	154200	24776650	12960	12960	12960	12960	0
267	20230622	154100	24776650	12960	12960	12960	12960	0
268	20230622	154000	24776650	12960	12960	12960	12960	0
269	20230622	153900	24776650	12960	12960	12960	12960	0
270	20230622	153800	24776650	12960	12960	12960	12960	0
271	20230622	153700	24776650	12960	12960	12960	12960	0
272	20230622	153600	24776650	12960	12960	12960	12960	94
273	20230622	153500	24776650	12960	12960	12960	12960	0
274	20230622	153400	24776650	12960	12960	12960	12960	0
275	20230622	153300	24776650	12960	12960	12960	12960	0
276	20230622	153200	24776650	12960	12960	12960	12960	0
277	20230622	153100	24776650	12960	12960	12960	12960	0
278	20230622	153000	24776650	12960	12960	12960	12960	94
279	20230622	152900	23558410	12960	12960	12960	12960	0
280	20230622	152800	23558410	12960	12960	12960	12960	0
281	20230622	152700	23558410	12960	12960	12960	12960	0
282	20230622	152600	23558410	12960	12960	12960	12960	0
283	20230622	152500	23558410	12960	12960	12960	12960	0
284	20230622	152400	23558410	12960	12960	12960	12960	0
285	20230622	152300	23558410	12960	12960	12960	12960	0
286	20230622	152200	23558410	12960	12960	12960	12960	0
287	20230622	152100	23558410	12960	12960	12960	12960	0
288	20230622	152000	23558410	12960	12960	12960	12960	0
289	20230622	151900	23558410	12960	12960	12960	12960	0
290	20230622	151800	23558410	12960	12960	12960	12960	0
291	20230622	151700	23558410	12960	12960	12960	12960	0
292	20230622	151600	23558410	12960	12960	12960	12960	11
293	20230622	151500	23415850	12960	12960	12960	12960	0
294	20230622	151400	23415850	12960	12960	12960	12960	0
295	20230622	151300	23415850	12960	12960	12960	12960	0
296	20230622	151200	23415850	12960	12960	12960	12960	0
297	20230622	151100	23415850	12960	12960	12960	12960	1
298	20230622	151000	23402890	12960	12960	12960	12960	74
299	20230622	150900	22443850	12880	12880	12880	12880	0
300	20230622	150800	22443850	12880	12880	12880	12880	0
301	20230622	150700	22443850	12880	12880	12880	12880	0
302	20230622	150600	22443850	12880	12880	12880	12880	0
303	20230622	150500	22443850	12880	12880	12880	12880	0
304	20230622	150400	22443850	12880	12880	12880	12880	0
305	20230622	150300	22443850	12880	12880	12880	12880	0
306	20230622	150200	22443850	12880	12880	12880	12880	0
307	20230622	150100	22443850	12880	12880	12880	12880	10
308	20230622	150000	22315050	12950	12950	12950	12950	0
309	20230622	145900	22315050	12950	12950	12950	12950	0
310	20230622	145800	22315050	12950	12950	12950	12950	0
311	20230622	145700	22315050	12950	12950	12950	12950	0
312	20230622	145600	22315050	12950	12950	12950	12950	0
313	20230622	145500	22315050	12950	12950	12950	12950	0
314	20230622	145400	22315050	12950	12950	12950	12950	0
315	20230622	145300	22315050	12950	12950	12950	12950	0
316	20230622	145200	22315050	12950	12950	12950	12950	0
317	20230622	145100	22315050	12950	12950	12950	12950	0
318	20230622	145000	22315050	12950	12950	12950	12950	0
319	20230622	144900	22315050	12950	12950	12950	12950	0
320	20230622	144800	22315050	12950	12950	12950	12950	0
321	20230622	144700	22315050	12950	12950	12950	12950	0
322	20230622	144600	22315050	12950	12950	12950	12950	0
323	20230622	144500	22315050	12950	12950	12950	12950	0
324	20230622	144400	22315050	12950	12950	12950	12950	0
325	20230622	144300	22315050	12950	12950	12950	12950	0
326	20230622	144200	22315050	12950	12950	12950	12950	0
327	20230622	144100	22315050	12950	12950	12950	12950	0
328	20230622	144000	22315050	12950	12950	12950	12950	0
329	20230622	143900	22315050	12950	12950	12950	12950	0
330	20230622	143800	22315050	12950	12950	12950	12950	0
331	20230622	143700	22315050	12950	12950	12950	12950	0
332	20230622	143600	22315050	12950	12950	12950	12950	0
333	20230622	143500	22315050	12950	12950	12950	12950	0
334	20230622	143400	22315050	12950	12950	12950	12950	0
335	20230622	143300	22315050	12950	12950	12950	12950	0
336	20230622	143200	22315050	12950	12950	12950	12950	0
337	20230622	143100	22315050	12950	12950	12950	12950	0
338	20230622	143000	22315050	12950	12950	12950	12950	25
339	20230622	142900	21991300	12880	12880	12880	12880	0
340	20230622	142800	21991300	12880	12880	12880	12880	0
341	20230622	142700	21991300	12880	12880	12880	12880	0
342	20230622	142600	21991300	12880	12880	12880	12880	0
343	20230622	142500	21991300	12880	12880	12880	12880	0
344	20230622	142400	21991300	12880	12880	12880	12880	10
345	20230622	142300	21862500	12880	12880	12880	12880	0
346	20230622	142200	21862500	12880	12880	12880	12880	0
347	20230622	142100	21862500	12880	12880	12880	12880	10
348	20230622	142000	21733700	12970	12970	12970	12970	0
349	20230622	141900	21733700	12970	12970	12970	12970	0
350	20230622	141800	21733700	12970	12970	12970	12970	0
351	20230622	141700	21733700	12970	12970	12970	12970	0
352	20230622	141600	21733700	12970	12970	12970	12970	0
353	20230622	141500	21733700	12970	12970	12970	12970	0
354	20230622	141400	21733700	12970	12970	12970	12970	0
355	20230622	141300	21733700	12970	12970	12970	12970	0
356	20230622	141200	21733700	12970	12970	12970	12970	0
357	20230622	141100	21733700	12970	12970	12970	12970	0
358	20230622	141000	21733700	12970	12970	12970	12970	0
359	20230622	140900	21733700	12970	12970	12970	12970	0
360	20230622	140800	21733700	12970	12970	12970	12970	0
361	20230622	140700	21733700	12970	12940	12970	12940	35
362	20230622	140600	21280460	12950	12950	12950	12950	0
363	20230622	140500	21280460	12950	12950	12950	12950	0
364	20230622	140400	21280460	12950	12950	12950	12950	0
365	20230622	140300	21280460	12950	12950	12950	12950	0
366	20230622	140200	21280460	12950	12950	12950	12950	0
367	20230622	140100	21280460	12950	12950	12950	12950	0
368	20230622	140000	21280460	12950	12950	12950	12950	0
369	20230622	135900	21280460	12950	12950	12950	12950	0
370	20230622	135800	21280460	12950	12950	12950	12950	0
371	20230622	135700	21280460	12950	12950	12950	12950	0
372	20230622	135600	21280460	12950	12950	12950	12950	0
373	20230622	135500	21280460	12950	12950	12950	12950	0
374	20230622	135400	21280460	12950	12950	12950	12950	0
375	20230622	135300	21280460	12950	12950	12950	12950	0
376	20230622	135200	21280460	12950	12950	12950	12950	0
377	20230622	135100	21280460	12950	12950	12950	12950	0
378	20230622	135000	21280460	12950	12950	12950	12950	0
379	20230622	134900	21280460	12950	12950	12950	12950	0
380	20230622	134800	21280460	12950	12950	12950	12950	0
381	20230622	134700	21280460	12950	12950	12950	12950	0
382	20230622	134600	21280460	12950	12950	12950	12950	0
383	20230622	134500	21280460	12950	12950	12950	12950	0
384	20230622	134400	21280460	12950	12950	12950	12950	0
385	20230622	134300	21280460	12950	12950	12950	12950	0
386	20230622	134200	21280460	12950	12950	12950	12950	0
387	20230622	134100	21280460	12950	12950	12950	12950	0
388	20230622	134000	21280460	12950	12950	12950	12950	0
389	20230622	133900	21280460	12950	12950	12950	12950	0
390	20230622	133800	21280460	12950	12950	12950	12950	0
391	20230622	133700	21280460	12950	12950	12950	12950	0
392	20230622	133600	21280460	12950	12950	12950	12950	0
393	20230622	133500	21280460	12950	12950	12950	12950	0
394	20230622	133400	21280460	12950	12950	12950	12950	0
395	20230622	133300	21280460	12950	12950	12950	12950	0
396	20230622	133200	21280460	12950	12950	12950	12950	0
397	20230622	133100	21280460	12950	12950	12950	12950	0
398	20230622	133000	21280460	12950	12950	12950	12950	0
399	20230622	132900	21280460	12950	12930	12950	12930	370
400	20230622	132800	16489090	12940	12940	12940	12940	0
401	20230622	132700	16489090	12940	12940	12940	12940	0
402	20230622	132600	16489090	12940	12940	12940	12940	0
403	20230622	132500	16489090	12940	12940	12940	12940	0
404	20230622	132400	16489090	12940	12940	12940	12940	103
405	20230622	132300	15156270	12950	12950	12950	12950	0
406	20230622	132200	15156270	12950	12950	12950	12950	0
407	20230622	132100	15156270	12950	12950	12950	12950	0
408	20230622	132000	15156270	12950	12950	12950	12950	0
409	20230622	131900	15156270	12950	12950	12950	12950	0
410	20230622	131800	15156270	12950	12950	12950	12950	0
411	20230622	131700	15156270	12950	12950	12950	12950	0
412	20230622	131600	15156270	12950	12950	12950	12950	0
413	20230622	131500	15156270	12950	12950	12950	12950	0
414	20230622	131400	15156270	12950	12950	12950	12950	0
415	20230622	131300	15156270	12950	12950	12950	12950	0
416	20230622	131200	15156270	12950	12950	12950	12950	0
417	20230622	131100	15156270	12950	12950	12950	12950	0
418	20230622	131000	15156270	12950	12950	12950	12950	0
419	20230622	130900	15156270	12950	12950	12950	12950	0
420	20230622	130800	15156270	12950	12950	12950	12950	0
421	20230622	130700	15156270	12950	12950	12950	12950	0
422	20230622	130600	15156270	12950	12950	12950	12950	0
423	20230622	130500	15156270	12950	12950	12950	12950	0
424	20230622	130400	15156270	12950	12950	12950	12950	0
425	20230622	130300	15156270	12950	12950	12950	12950	0
426	20230622	130200	15156270	12950	12950	12950	12950	0
427	20230622	130100	15156270	12950	12950	12950	12950	0
428	20230622	130000	15156270	12950	12950	12950	12950	0
429	20230622	125900	15156270	12950	12950	12950	12950	0
430	20230622	125800	15156270	12950	12900	12950	12900	77
431	20230622	125700	14159270	12950	12950	12950	12950	0
432	20230622	125600	14159270	12950	12950	12950	12950	0
433	20230622	125500	14159270	12950	12950	12950	12950	0
434	20230622	125400	14159270	12950	12950	12950	12950	0
435	20230622	125300	14159270	12950	12950	12950	12950	0
436	20230622	125200	14159270	12950	12950	12950	12950	0
437	20230622	125100	14159270	12950	12950	12950	12950	0
438	20230622	125000	14159270	12950	12950	12950	12950	0
439	20230622	124900	14159270	12950	12950	12950	12950	0
440	20230622	124800	14159270	12950	12950	12950	12950	0
441	20230622	124700	14159270	12950	12940	12950	12940	2
442	20230622	124600	14133380	12960	12960	12960	12960	0
443	20230622	124500	14133380	12960	12960	12960	12960	0
444	20230622	124400	14133380	12960	12960	12960	12960	0
445	20230622	124300	14133380	12960	12960	12960	12960	0
446	20230622	124200	14133380	12960	12960	12960	12960	0
447	20230622	124100	14133380	12960	12960	12960	12960	0
448	20230622	124000	14133380	12960	12960	12960	12960	0
449	20230622	123900	14133380	12960	12960	12960	12960	0
450	20230622	123800	14133380	12960	12960	12960	12960	0
451	20230622	123700	14133380	12960	12960	12960	12960	0
452	20230622	123600	14133380	12960	12960	12960	12960	0
453	20230622	123500	14133380	12960	12960	12960	12960	0
454	20230622	123400	14133380	12960	12960	12960	12960	0
455	20230622	123300	14133380	12960	12960	12960	12960	0
456	20230622	123200	14133380	12960	12960	12960	12960	0
457	20230622	123100	14133380	12960	12960	12960	12960	0
458	20230622	123000	14133380	12960	12960	12960	12960	0
459	20230622	122900	14133380	12960	12960	12960	12960	0
460	20230622	122800	14133380	12960	12960	12960	12960	0
461	20230622	122700	14133380	12960	12960	12960	12960	0
462	20230622	122600	14133380	12960	12960	12960	12960	0
463	20230622	122500	14133380	12960	12960	12960	12960	0
464	20230622	122400	14133380	12960	12960	12960	12960	0
465	20230622	122300	14133380	12960	12960	12960	12960	0
466	20230622	122200	14133380	12960	12960	12960	12960	0
467	20230622	122100	14133380	12960	12960	12960	12960	0
468	20230622	122000	14133380	12960	12960	12960	12960	0
469	20230622	121900	14133380	12960	12960	12960	12960	0
470	20230622	121800	14133380	12960	12960	12960	12960	0
471	20230622	121700	14133380	12960	12960	12960	12960	0
472	20230622	121600	14133380	12960	12960	12960	12960	0
473	20230622	121500	14133380	12960	12960	12960	12960	0
474	20230622	121400	14133380	12960	12960	12960	12960	0
475	20230622	121300	14133380	12960	12960	12960	12960	0
476	20230622	121200	14133380	12960	12960	12960	12960	0
477	20230622	121100	14133380	12960	12950	12960	12950	100
478	20230622	121000	12838310	12950	12950	12950	12950	0
479	20230622	120900	12838310	12950	12950	12950	12950	0
480	20230622	120800	12838310	12950	12950	12950	12950	0
481	20230622	120700	12838310	12950	12950	12950	12950	0
482	20230622	120600	12838310	12950	12950	12950	12950	0
483	20230622	120500	12838310	12950	12950	12950	12950	0
484	20230622	120400	12838310	12950	12950	12950	12950	0
485	20230622	120300	12838310	12950	12950	12950	12950	0
486	20230622	120200	12838310	12950	12950	12950	12950	0
487	20230622	120100	12838310	12950	12950	12950	12950	0
488	20230622	120000	12838310	12950	12950	12950	12950	0
489	20230622	115900	12838310	12950	12950	12950	12950	0
490	20230622	115800	12838310	12950	12950	12950	12950	0
491	20230622	115700	12838310	12950	12950	12950	12950	0
492	20230622	115600	12838310	12950	12950	12950	12950	0
493	20230622	115500	12838310	12950	12950	12950	12950	0
494	20230622	115400	12838310	12950	12950	12950	12950	0
495	20230622	115300	12838310	12950	12950	12950	12950	0
496	20230622	115200	12838310	12950	12950	12950	12950	0
497	20230622	115100	12838310	12950	12950	12950	12950	0
498	20230622	115000	12838310	12950	12950	12950	12950	0
499	20230622	114900	12838310	12950	12950	12950	12950	0
500	20230622	114800	12838310	12950	12950	12950	12950	0
501	20230622	114700	12838310	12950	12950	12950	12950	0
502	20230622	114600	12838310	12950	12950	12950	12950	0
503	20230622	114500	12838310	12950	12950	12950	12950	0
504	20230622	114400	12838310	12950	12950	12950	12950	0
505	20230622	114300	12838310	12950	12950	12950	12950	0
506	20230622	114200	12838310	12950	12950	12950	12950	0
507	20230622	114100	12838310	12950	12950	12950	12950	0
508	20230622	114000	12838310	12950	12950	12950	12950	0
509	20230622	113900	12838310	12950	12950	12950	12950	0
510	20230622	113800	12838310	12950	12950	12950	12950	0
511	20230622	113700	12838310	12950	12950	12950	12950	0
512	20230622	113600	12838310	12950	12950	12950	12950	0
513	20230622	113500	12838310	12950	12950	12950	12950	0
514	20230622	113400	12838310	12950	12950	12950	12950	0
515	20230622	113300	12838310	12950	12950	12950	12950	0
516	20230622	113200	12838310	12950	12950	12950	12950	0
517	20230622	113100	12838310	12950	12950	12950	12950	0
518	20230622	113000	12838310	12950	12950	12950	12950	0
519	20230622	112900	12838310	12950	12950	12950	12950	0
520	20230622	112800	12838310	12950	12950	12950	12950	0
521	20230622	112700	12838310	12950	12930	12950	12930	5
522	20230622	112600	12773610	12840	12840	12840	12840	0
523	20230622	112500	12773610	12840	12840	12840	12840	0
524	20230622	112400	12773610	12840	12840	12840	12840	0
525	20230622	112300	12773610	12840	12840	12840	12840	0
526	20230622	112200	12773610	12840	12840	12840	12840	0
527	20230622	112100	12773610	12840	12840	12840	12840	0
528	20230622	112000	12773610	12840	12840	12840	12840	0
529	20230622	111900	12773610	12840	12840	12840	12840	0
530	20230622	111800	12773610	12840	12840	12840	12840	0
531	20230622	111700	12773610	12840	12840	12840	12840	0
532	20230622	111600	12773610	12840	12840	12840	12840	0
533	20230622	111500	12773610	12840	12840	12840	12840	73
534	20230622	111400	11836290	12890	12890	12890	12890	2
535	20230622	111300	11810510	12890	12890	12890	12890	0
536	20230622	111200	11810510	12890	12890	12890	12890	0
537	20230622	111100	11810510	12890	12890	12890	12890	0
538	20230622	111000	11810510	12890	12890	12890	12890	0
539	20230622	110900	11810510	12890	12890	12890	12890	0
540	20230622	110800	11810510	12890	12890	12890	12890	0
541	20230622	110700	11810510	12890	12890	12890	12890	0
542	20230622	110600	11810510	12890	12890	12890	12890	0
543	20230622	110500	11810510	12890	12890	12890	12890	0
544	20230622	110400	11810510	12890	12890	12890	12890	0
545	20230622	110300	11810510	12890	12890	12890	12890	7
546	20230622	110200	11720280	12890	12890	12890	12890	0
547	20230622	110100	11720280	12890	12890	12890	12890	0
548	20230622	110000	11720280	12890	12890	12890	12890	0
549	20230622	105900	11720280	12890	12890	12890	12890	1
550	20230622	105800	11707390	12830	12830	12830	12830	0
551	20230622	105700	11707390	12830	12830	12830	12830	0
552	20230622	105600	11707390	12830	12830	12830	12830	0
553	20230622	105500	11707390	12830	12830	12830	12830	0
554	20230622	105400	11707390	12830	12830	12830	12830	0
555	20230622	105300	11707390	12830	12830	12830	12830	0
556	20230622	105200	11707390	12830	12830	12830	12830	0
557	20230622	105100	11707390	12830	12830	12830	12830	0
558	20230622	105000	11707390	12830	12830	12830	12830	0
559	20230622	104900	11707390	12830	12830	12830	12830	0
560	20230622	104800	11707390	12830	12830	12830	12830	0
561	20230622	104700	11707390	12830	12830	12830	12830	0
562	20230622	104600	11707390	12830	12830	12830	12830	0
563	20230622	104500	11707390	12830	12830	12830	12830	0
564	20230622	104400	11707390	12830	12830	12830	12830	0
565	20230622	104300	11707390	12830	12830	12830	12830	0
566	20230622	104200	11707390	12830	12830	12830	12830	0
567	20230622	104100	11707390	12830	12830	12830	12830	0
568	20230622	104000	11707390	12830	12830	12830	12830	0
569	20230622	103900	11707390	12830	12830	12830	12830	0
570	20230622	103800	11707390	12830	12830	12830	12830	0
571	20230622	103700	11707390	12830	12830	12830	12830	0
572	20230622	103600	11707390	12830	12840	12840	12830	2
573	20230622	103500	11681720	12820	12820	12820	12820	0
574	20230622	103400	11681720	12820	12820	12820	12820	0
575	20230622	103300	11681720	12820	12820	12820	12820	0
576	20230622	103200	11681720	12820	12820	12820	12820	12
577	20230622	103100	11527880	12820	12820	12820	12820	28
578	20230622	103000	11168920	12890	12890	12890	12890	0
579	20230622	102900	11168920	12890	12890	12890	12890	0
580	20230622	102800	11168920	12890	12890	12890	12890	0
581	20230622	102700	11168920	12890	12890	12890	12890	0
582	20230622	102600	11168920	12890	12890	12890	12890	0
583	20230622	102500	11168920	12890	12890	12890	12890	10
584	20230622	102400	11040020	12890	12890	12890	12890	0
585	20230622	102300	11040020	12890	12890	12890	12890	0
586	20230622	102200	11040020	12890	12890	12890	12890	10
587	20230622	102100	10911120	12890	12890	12890	12890	10
588	20230622	102000	10782220	12890	12890	12890	12890	10
589	20230622	101900	10653320	12890	12890	12890	12890	0
590	20230622	101800	10653320	12890	12890	12890	12890	10
591	20230622	101700	10524420	12890	12890	12890	12890	0
592	20230622	101600	10524420	12890	12900	12900	12890	20
593	20230622	101500	10266520	12900	12900	12900	12900	20
594	20230622	101400	10008520	12900	12900	12900	12900	0
595	20230622	101300	10008520	12900	12900	12900	12900	0
596	20230622	101200	10008520	12900	12900	12900	12900	0
597	20230622	101100	10008520	12900	12900	12900	12900	0
598	20230622	101000	10008520	12900	12900	12900	12900	0
599	20230622	100900	10008520	12900	12900	12900	12900	0
600	20230622	100800	10008520	12900	12900	12900	12900	0
601	20230622	100700	10008520	12900	12900	12900	12900	0
602	20230622	100600	10008520	12900	12900	12900	12900	0
603	20230622	100500	10008520	12900	12900	12900	12900	0
604	20230622	100400	10008520	12900	12900	12900	12900	0
605	20230622	100300	10008520	12900	12900	12900	12900	0
606	20230622	100200	10008520	12900	12900	12900	12900	0
607	20230622	100100	10008520	12900	12900	12900	12900	0
608	20230622	100000	10008520	12900	12900	12900	12900	0
609	20230622	095900	10008520	12900	12900	12900	12900	0
610	20230622	095800	10008520	12900	12900	12900	12900	0
611	20230622	095700	10008520	12900	12900	12900	12900	0
612	20230622	095600	10008520	12900	12900	12900	12900	0
613	20230622	095500	10008520	12900	12900	12900	12900	0
614	20230622	095400	10008520	12900	12900	12900	12900	0
615	20230622	095300	10008520	12900	12900	12900	12900	0
616	20230622	095200	10008520	12900	12900	12900	12900	0
617	20230622	095100	10008520	12900	12900	12900	12900	0
618	20230622	095000	10008520	12900	12900	12900	12900	0
619	20230622	094900	10008520	12900	12900	12900	12900	0
620	20230622	094800	10008520	12900	12900	12900	12900	0
621	20230622	094700	10008520	12900	12900	12900	12900	0
622	20230622	094600	10008520	12900	12900	12900	12900	0
623	20230622	094500	10008520	12900	12900	12900	12900	0
624	20230622	094400	10008520	12900	12900	12900	12900	0
625	20230622	094300	10008520	12900	12900	12900	12900	0
626	20230622	094200	10008520	12900	12900	12900	12900	40
627	20230622	094100	9492520	12820	12820	12820	12820	0
628	20230622	094000	9492520	12820	12820	12820	12820	0
629	20230622	093900	9492520	12820	12820	12820	12820	0
630	20230622	093800	9492520	12820	12820	12820	12820	0
631	20230622	093700	9492520	12820	12820	12820	12820	0
632	20230622	093600	9492520	12820	12890	12900	12820	81
633	20230622	093500	8448110	12880	12880	12880	12880	0
634	20230622	093400	8448110	12880	12880	12880	12880	0
635	20230622	093300	8448110	12880	12880	12880	12880	0
636	20230622	093200	8448110	12880	12880	12880	12880	0
637	20230622	093100	8448110	12880	12880	12880	12880	0
638	20230622	093000	8448110	12880	12880	12880	12880	0
639	20230622	092900	8448110	12880	12880	12880	12880	0
640	20230622	092800	8448110	12880	12880	12880	12880	501
641	20230622	092700	1995230	12880	12880	12880	12880	0
642	20230622	092600	1995230	12880	12880	12880	12880	0
643	20230622	092500	1995230	12880	12880	12880	12880	0
644	20230622	092400	1995230	12880	12880	12880	12880	0
645	20230622	092300	1995230	12880	12880	12880	12880	0
646	20230622	092200	1995230	12880	12880	12880	12880	0
647	20230622	092100	1995230	12880	12880	12880	12880	0
648	20230622	092000	1995230	12880	12880	12880	12880	0
649	20230622	091900	1995230	12880	12880	12880	12880	0
650	20230622	091800	1995230	12880	12880	12880	12880	0
651	20230622	091700	1995230	12880	12880	12880	12880	0
652	20230622	091600	1995230	12880	12880	12880	12880	1
653	20230622	091500	1982350	12750	12810	12810	12750	140
654	20230622	091400	192510	12900	12900	12900	12900	0
655	20230622	091300	192510	12900	12900	12900	12900	0
656	20230622	091200	192510	12900	12900	12900	12900	0
657	20230622	091100	192510	12900	12900	12900	12900	0
658	20230622	091000	192510	12900	12900	12900	12900	0
659	20230622	090900	192510	12900	12900	12900	12900	0
660	20230622	090800	192510	12900	12900	12900	12900	0
661	20230622	090700	192510	12900	12900	12900	12900	1
662	20230622	090600	179610	12810	12810	12810	12810	10
663	20230622	090500	51510	12810	12810	12810	12810	0
664	20230622	090400	51510	12810	12810	12810	12810	1
665	20230622	090300	38700	12900	12900	12900	12900	0
666	20230622	090200	38700	12900	12900	12900	12900	0
667	20230622	090100	38700	12900	12900	12900	12900	0
668	20230622	090000	38700	12900	12900	12900	12900	3