KissMeData/025950/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	183000	143963890	12440	12440	12440	12440	74
3	20230607	182900	143963890	12440	12440	12440	12440	0
4	20230607	182800	143963890	12440	12440	12440	12440	0
5	20230607	182700	143963890	12440	12440	12440	12440	0
6	20230607	182600	143963890	12440	12440	12440	12440	0
7	20230607	182500	143963890	12440	12440	12440	12440	0
8	20230607	182400	143963890	12440	12440	12440	12440	0
9	20230607	182300	143963890	12440	12440	12440	12440	0
10	20230607	182200	143963890	12440	12440	12440	12440	0
11	20230607	182100	143963890	12440	12440	12440	12440	0
12	20230607	182000	143963890	12440	12440	12440	12440	0
13	20230607	181900	143963890	12440	12440	12440	12440	0
14	20230607	181800	143963890	12440	12440	12440	12440	0
15	20230607	181700	143963890	12440	12440	12440	12440	0
16	20230607	181600	143963890	12440	12440	12440	12440	0
17	20230607	181500	143963890	12440	12440	12440	12440	0
18	20230607	181400	143963890	12440	12440	12440	12440	0
19	20230607	181300	143963890	12440	12440	12440	12440	0
20	20230607	181200	143963890	12440	12440	12440	12440	0
21	20230607	181100	143963890	12440	12440	12440	12440	0
22	20230607	181000	143963890	12440	12440	12440	12440	0
23	20230607	180900	143963890	12440	12440	12440	12440	0
24	20230607	180800	143963890	12440	12440	12440	12440	0
25	20230607	180700	143963890	12440	12440	12440	12440	0
26	20230607	180600	143963890	12440	12440	12440	12440	0
27	20230607	180500	143963890	12440	12440	12440	12440	0
28	20230607	180400	143963890	12440	12440	12440	12440	0
29	20230607	180300	143963890	12440	12440	12440	12440	0
30	20230607	180200	143963890	12440	12440	12440	12440	0
31	20230607	180100	143963890	12440	12440	12440	12440	0
32	20230607	180000	143963890	12440	12440	12440	12440	74
33	20230607	175900	143963890	12440	12440	12440	12440	0
34	20230607	175800	143963890	12440	12440	12440	12440	0
35	20230607	175700	143963890	12440	12440	12440	12440	0
36	20230607	175600	143963890	12440	12440	12440	12440	0
37	20230607	175500	143963890	12440	12440	12440	12440	0
38	20230607	175400	143963890	12440	12440	12440	12440	0
39	20230607	175300	143963890	12440	12440	12440	12440	0
40	20230607	175200	143963890	12440	12440	12440	12440	0
41	20230607	175100	143963890	12440	12440	12440	12440	0
42	20230607	175000	143963890	12440	12440	12440	12440	0
43	20230607	174900	143963890	12440	12440	12440	12440	0
44	20230607	174800	143963890	12440	12440	12440	12440	0
45	20230607	174700	143963890	12440	12440	12440	12440	0
46	20230607	174600	143963890	12440	12440	12440	12440	0
47	20230607	174500	143963890	12440	12440	12440	12440	0
48	20230607	174400	143963890	12440	12440	12440	12440	0
49	20230607	174300	143963890	12440	12440	12440	12440	0
50	20230607	174200	143963890	12440	12440	12440	12440	0
51	20230607	174100	143963890	12440	12440	12440	12440	0
52	20230607	174000	143963890	12440	12440	12440	12440	0
53	20230607	173900	143963890	12440	12440	12440	12440	0
54	20230607	173800	143963890	12440	12440	12440	12440	0
55	20230607	173700	143963890	12440	12440	12440	12440	0
56	20230607	173600	143963890	12440	12440	12440	12440	0
57	20230607	173500	143963890	12440	12440	12440	12440	0
58	20230607	173400	143963890	12440	12440	12440	12440	0
59	20230607	173300	143963890	12440	12440	12440	12440	0
60	20230607	173200	143963890	12440	12440	12440	12440	0
61	20230607	173100	143963890	12440	12440	12440	12440	0
62	20230607	173000	143963890	12440	12440	12440	12440	74
63	20230607	172900	143963890	12440	12440	12440	12440	0
64	20230607	172800	143963890	12440	12440	12440	12440	0
65	20230607	172700	143963890	12440	12440	12440	12440	0
66	20230607	172600	143963890	12440	12440	12440	12440	0
67	20230607	172500	143963890	12440	12440	12440	12440	0
68	20230607	172400	143963890	12440	12440	12440	12440	0
69	20230607	172300	143963890	12440	12440	12440	12440	0
70	20230607	172200	143963890	12440	12440	12440	12440	0
71	20230607	172100	143963890	12440	12440	12440	12440	0
72	20230607	172000	143963890	12440	12440	12440	12440	0
73	20230607	171900	143963890	12440	12440	12440	12440	0
74	20230607	171800	143963890	12440	12440	12440	12440	0
75	20230607	171700	143963890	12440	12440	12440	12440	0
76	20230607	171600	143963890	12440	12440	12440	12440	0
77	20230607	171500	143963890	12440	12440	12440	12440	0
78	20230607	171400	143963890	12440	12440	12440	12440	0
79	20230607	171300	143963890	12440	12440	12440	12440	0
80	20230607	171200	143963890	12440	12440	12440	12440	0
81	20230607	171100	143963890	12440	12440	12440	12440	0
82	20230607	171000	143963890	12440	12440	12440	12440	0
83	20230607	170900	143963890	12440	12440	12440	12440	0
84	20230607	170800	143963890	12440	12440	12440	12440	0
85	20230607	170700	143963890	12440	12440	12440	12440	0
86	20230607	170600	143963890	12440	12440	12440	12440	0
87	20230607	170500	143963890	12440	12440	12440	12440	0
88	20230607	170400	143963890	12440	12440	12440	12440	0
89	20230607	170300	143963890	12440	12440	12440	12440	0
90	20230607	170200	143963890	12440	12440	12440	12440	0
91	20230607	170100	143963890	12440	12440	12440	12440	0
92	20230607	170000	143963890	12440	12440	12440	12440	74
93	20230607	165900	143963890	12440	12440	12440	12440	0
94	20230607	165800	143963890	12440	12440	12440	12440	0
95	20230607	165700	143963890	12440	12440	12440	12440	0
96	20230607	165600	143963890	12440	12440	12440	12440	0
97	20230607	165500	143963890	12440	12440	12440	12440	0
98	20230607	165400	143963890	12440	12440	12440	12440	0
99	20230607	165300	143963890	12440	12440	12440	12440	0
100	20230607	165200	143963890	12440	12440	12440	12440	0
101	20230607	165100	143963890	12440	12440	12440	12440	0
102	20230607	165000	143963890	12440	12440	12440	12440	0
103	20230607	164900	143963890	12440	12440	12440	12440	0
104	20230607	164800	143963890	12440	12440	12440	12440	0
105	20230607	164700	143963890	12440	12440	12440	12440	0
106	20230607	164600	143963890	12440	12440	12440	12440	0
107	20230607	164500	143963890	12440	12440	12440	12440	0
108	20230607	164400	143963890	12440	12440	12440	12440	0
109	20230607	164300	143963890	12440	12440	12440	12440	0
110	20230607	164200	143963890	12440	12440	12440	12440	0
111	20230607	164100	143963890	12440	12440	12440	12440	0
112	20230607	164000	143963890	12440	12440	12440	12440	0
113	20230607	163900	143963890	12440	12440	12440	12440	0
114	20230607	163800	143963890	12440	12440	12440	12440	0
115	20230607	163700	143963890	12440	12440	12440	12440	0
116	20230607	163600	143963890	12440	12440	12440	12440	0
117	20230607	163500	143963890	12440	12440	12440	12440	0
118	20230607	163400	143963890	12440	12440	12440	12440	0
119	20230607	163300	143963890	12440	12440	12440	12440	0
120	20230607	163200	143963890	12440	12440	12440	12440	0
121	20230607	163100	143963890	12440	12440	12440	12440	0
122	20230607	163000	143963890	12440	12440	12440	12440	74
123	20230607	162900	143963890	12440	12440	12440	12440	0
124	20230607	162800	143963890	12440	12440	12440	12440	0
125	20230607	162700	143963890	12440	12440	12440	12440	0
126	20230607	162600	143963890	12440	12440	12440	12440	0
127	20230607	162500	143963890	12440	12440	12440	12440	0
128	20230607	162400	143963890	12440	12440	12440	12440	0
129	20230607	162300	143963890	12440	12440	12440	12440	0
130	20230607	162200	143963890	12440	12440	12440	12440	0
131	20230607	162100	143963890	12440	12440	12440	12440	0
132	20230607	162000	143963890	12440	12440	12440	12440	0
133	20230607	161900	143963890	12440	12440	12440	12440	0
134	20230607	161800	143963890	12440	12440	12440	12440	0
135	20230607	161700	143963890	12440	12440	12440	12440	0
136	20230607	161600	143963890	12440	12440	12440	12440	0
137	20230607	161500	143963890	12440	12440	12440	12440	0
138	20230607	161400	143963890	12440	12440	12440	12440	0
139	20230607	161300	143963890	12440	12440	12440	12440	0
140	20230607	161200	143963890	12440	12440	12440	12440	0
141	20230607	161100	143963890	12440	12440	12440	12440	0
142	20230607	161000	143963890	12440	12440	12440	12440	0
143	20230607	160900	143963890	12440	12440	12440	12440	0
144	20230607	160800	143963890	12440	12440	12440	12440	0
145	20230607	160700	143963890	12440	12440	12440	12440	0
146	20230607	160600	143963890	12440	12440	12440	12440	0
147	20230607	160500	143963890	12440	12440	12440	12440	0
148	20230607	160400	143963890	12440	12440	12440	12440	0
149	20230607	160300	143963890	12440	12440	12440	12440	0
150	20230607	160200	143963890	12440	12440	12440	12440	0
151	20230607	160100	143963890	12440	12440	12440	12440	0
152	20230607	160000	143963890	12440	12440	12440	12440	74
153	20230607	155900	143963890	12440	12440	12440	12440	0
154	20230607	155800	143963890	12440	12440	12440	12440	0
155	20230607	155700	143963890	12440	12440	12440	12440	0
156	20230607	155600	143963890	12440	12440	12440	12440	0
157	20230607	155500	143963890	12440	12440	12440	12440	0
158	20230607	155400	143963890	12440	12440	12440	12440	0
159	20230607	155300	143963890	12440	12440	12440	12440	0
160	20230607	155200	143963890	12440	12440	12440	12440	0
161	20230607	155100	143963890	12440	12440	12440	12440	0
162	20230607	155000	143963890	12440	12440	12440	12440	0
163	20230607	154900	143963890	12440	12440	12440	12440	0
164	20230607	154800	143963890	12440	12440	12440	12440	0
165	20230607	154700	143963890	12440	12440	12440	12440	0
166	20230607	154600	143963890	12440	12440	12440	12440	0
167	20230607	154500	143963890	12440	12440	12440	12440	0
168	20230607	154400	143963890	12440	12440	12440	12440	0
169	20230607	154300	143963890	12440	12440	12440	12440	0
170	20230607	154200	143963890	12440	12440	12440	12440	0
171	20230607	154100	143963890	12440	12440	12440	12440	0
172	20230607	154000	143963890	12440	12440	12440	12440	0
173	20230607	153900	143963890	12440	12440	12440	12440	0
174	20230607	153800	143963890	12440	12440	12440	12440	0
175	20230607	153700	143963890	12440	12440	12440	12440	0
176	20230607	153600	143963890	12440	12440	12440	12440	0
177	20230607	153500	143963890	12440	12440	12440	12440	0
178	20230607	153400	143963890	12440	12440	12440	12440	0
179	20230607	153300	143963890	12440	12440	12440	12440	0
180	20230607	153200	143963890	12440	12440	12440	12440	0
181	20230607	153100	143963890	12440	12440	12440	12440	0
182	20230607	153000	143963890	12440	12440	12440	12440	148
183	20230607	152900	143043330	12510	12510	12510	12510	0
184	20230607	152800	143043330	12510	12510	12510	12510	0
185	20230607	152700	143043330	12510	12510	12510	12510	0
186	20230607	152600	143043330	12510	12510	12510	12510	0
187	20230607	152500	143043330	12510	12510	12510	12510	0
188	20230607	152400	143043330	12510	12510	12510	12510	0
189	20230607	152300	143043330	12510	12510	12510	12510	0
190	20230607	152200	143043330	12510	12510	12510	12510	0
191	20230607	152100	143043330	12510	12510	12510	12510	0
192	20230607	152000	143043330	12510	12510	12510	12510	0
193	20230607	151900	143043330	12510	12510	12510	12510	0
194	20230607	151800	143043330	12510	12510	12510	12510	0
195	20230607	151700	143043330	12510	12510	12510	12510	0
196	20230607	151600	143043330	12510	12510	12510	12510	1
197	20230607	151500	143030820	12460	12460	12460	12460	0
198	20230607	151400	143030820	12460	12460	12460	12460	10
199	20230607	151300	142906220	12460	12460	12460	12460	29
200	20230607	151200	142544880	12460	12460	12460	12460	3
201	20230607	151100	142507500	12460	12460	12460	12460	8
202	20230607	151000	142407820	12460	12460	12460	12460	0
203	20230607	150900	142407820	12460	12460	12460	12460	0
204	20230607	150800	142407820	12460	12460	12460	12460	0
205	20230607	150700	142407820	12460	12460	12460	12460	0
206	20230607	150600	142407820	12460	12460	12460	12460	6
207	20230607	150500	142333060	12430	12430	12430	12430	0
208	20230607	150400	142333060	12430	12440	12440	12430	40
209	20230607	150300	141835580	12430	12430	12430	12430	0
210	20230607	150200	141835580	12430	12430	12430	12430	0
211	20230607	150100	141835580	12430	12430	12430	12430	0
212	20230607	150000	141835580	12430	12430	12430	12430	0
213	20230607	145900	141835580	12430	12430	12430	12430	0
214	20230607	145800	141835580	12430	12430	12430	12430	231
215	20230607	145700	138964250	12440	12440	12440	12440	0
216	20230607	145600	138964250	12440	12440	12440	12440	0
217	20230607	145500	138964250	12440	12440	12440	12440	0
218	20230607	145400	138964250	12440	12440	12440	12440	0
219	20230607	145300	138964250	12440	12440	12440	12440	400
220	20230607	145200	133988250	12440	12440	12440	12440	0
221	20230607	145100	133988250	12440	12440	12440	12440	1
222	20230607	145000	133975810	12510	12470	12510	12470	800
223	20230607	144900	123978180	12470	12470	12470	12470	21
224	20230607	144800	123716310	12470	12450	12470	12450	69
225	20230607	144700	122855900	12420	12420	12420	12420	0
226	20230607	144600	122855900	12420	12420	12420	12420	0
227	20230607	144500	122855900	12420	12420	12420	12420	0
228	20230607	144400	122855900	12420	12420	12420	12420	0
229	20230607	144300	122855900	12420	12420	12420	12420	0
230	20230607	144200	122855900	12420	12420	12420	12420	0
231	20230607	144100	122855900	12420	12420	12420	12420	0
232	20230607	144000	122855900	12420	12420	12420	12420	0
233	20230607	143900	122855900	12420	12420	12420	12420	0
234	20230607	143800	122855900	12420	12420	12420	12420	3
235	20230607	143700	122818640	12480	12480	12480	12480	0
236	20230607	143600	122818640	12480	12480	12480	12480	0
237	20230607	143500	122818640	12480	12480	12480	12480	0
238	20230607	143400	122818640	12480	12480	12480	12480	0
239	20230607	143300	122818640	12480	12480	12480	12480	0
240	20230607	143200	122818640	12480	12480	12480	12480	0
241	20230607	143100	122818640	12480	12480	12480	12480	0
242	20230607	143000	122818640	12480	12480	12480	12480	0
243	20230607	142900	122818640	12480	12480	12480	12480	0
244	20230607	142800	122818640	12480	12480	12480	12480	0
245	20230607	142700	122818640	12480	12480	12480	12480	0
246	20230607	142600	122818640	12480	12480	12480	12480	0
247	20230607	142500	122818640	12480	12480	12480	12480	0
248	20230607	142400	122818640	12480	12480	12480	12480	0
249	20230607	142300	122818640	12480	12480	12480	12480	0
250	20230607	142200	122818640	12480	12480	12480	12480	0
251	20230607	142100	122818640	12480	12480	12480	12480	0
252	20230607	142000	122818640	12480	12480	12480	12480	0
253	20230607	141900	122818640	12480	12480	12480	12480	0
254	20230607	141800	122818640	12480	12480	12480	12480	0
255	20230607	141700	122818640	12480	12480	12480	12480	0
256	20230607	141600	122818640	12480	12480	12480	12480	1
257	20230607	141500	122806160	12480	12480	12480	12480	220
258	20230607	141400	120060560	12420	12420	12420	12420	0
259	20230607	141300	120060560	12420	12420	12420	12420	0
260	20230607	141200	120060560	12420	12420	12420	12420	0
261	20230607	141100	120060560	12420	12420	12420	12420	0
262	20230607	141000	120060560	12420	12420	12420	12420	0
263	20230607	140900	120060560	12420	12420	12420	12420	176
264	20230607	140800	117874640	12420	12420	12420	12420	0
265	20230607	140700	117874640	12420	12420	12420	12420	0
266	20230607	140600	117874640	12420	12420	12420	12420	0
267	20230607	140500	117874640	12420	12420	12420	12420	0
268	20230607	140400	117874640	12420	12420	12420	12420	100
269	20230607	140300	116632640	12420	12420	12420	12420	126
270	20230607	140200	115067720	12420	12490	12490	12420	1364
271	20230607	140100	98081400	12490	12490	12490	12490	0
272	20230607	140000	98081400	12490	12490	12490	12490	0
273	20230607	135900	98081400	12490	12490	12490	12490	0
274	20230607	135800	98081400	12490	12490	12490	12490	2
275	20230607	135700	98056420	12490	12490	12490	12490	0
276	20230607	135600	98056420	12490	12490	12490	12490	0
277	20230607	135500	98056420	12490	12490	12490	12490	4
278	20230607	135400	98006460	12490	12490	12490	12490	0
279	20230607	135300	98006460	12490	12490	12490	12490	0
280	20230607	135200	98006460	12490	12490	12490	12490	0
281	20230607	135100	98006460	12490	12490	12490	12490	0
282	20230607	135000	98006460	12490	12490	12490	12490	0
283	20230607	134900	98006460	12490	12490	12490	12490	0
284	20230607	134800	98006460	12490	12490	12490	12490	0
285	20230607	134700	98006460	12490	12490	12490	12490	0
286	20230607	134600	98006460	12490	12490	12490	12490	0
287	20230607	134500	98006460	12490	12490	12490	12490	10
288	20230607	134400	97881560	12480	12480	12480	12480	0
289	20230607	134300	97881560	12480	12480	12480	12480	0
290	20230607	134200	97881560	12480	12480	12480	12480	1
291	20230607	134100	97869080	12480	12480	12480	12480	0
292	20230607	134000	97869080	12480	12490	12490	12480	19
293	20230607	133900	97631780	12490	12490	12490	12490	0
294	20230607	133800	97631780	12490	12490	12490	12490	0
295	20230607	133700	97631780	12490	12490	12490	12490	0
296	20230607	133600	97631780	12490	12490	12490	12490	0
297	20230607	133500	97631780	12490	12490	12490	12490	0
298	20230607	133400	97631780	12490	12490	12490	12490	0
299	20230607	133300	97631780	12490	12490	12490	12490	0
300	20230607	133200	97631780	12490	12490	12490	12490	0
301	20230607	133100	97631780	12490	12490	12490	12490	0
302	20230607	133000	97631780	12490	12490	12490	12490	0
303	20230607	132900	97631780	12490	12490	12490	12490	0
304	20230607	132800	97631780	12490	12490	12490	12490	0
305	20230607	132700	97631780	12490	12490	12490	12490	0
306	20230607	132600	97631780	12490	12480	12490	12480	179
307	20230607	132500	95396080	12490	12490	12490	12490	272
308	20230607	132400	91998800	12470	12470	12470	12470	0
309	20230607	132300	91998800	12470	12470	12470	12470	0
310	20230607	132200	91998800	12470	12470	12470	12470	0
311	20230607	132100	91998800	12470	12470	12470	12470	0
312	20230607	132000	91998800	12470	12470	12470	12470	0
313	20230607	131900	91998800	12470	12470	12470	12470	0
314	20230607	131800	91998800	12470	12470	12470	12470	0
315	20230607	131700	91998800	12470	12470	12470	12470	35
316	20230607	131600	91562350	12480	12480	12480	12480	0
317	20230607	131500	91562350	12480	12480	12480	12480	0
318	20230607	131400	91562350	12480	12480	12480	12480	0
319	20230607	131300	91562350	12480	12480	12480	12480	0
320	20230607	131200	91562350	12480	12480	12480	12480	0
321	20230607	131100	91562350	12480	12480	12480	12480	0
322	20230607	131000	91562350	12480	12480	12480	12480	50
323	20230607	130900	90938350	12490	12490	12490	12490	0
324	20230607	130800	90938350	12490	12490	12490	12490	2
325	20230607	130700	90913370	12470	12470	12470	12470	0
326	20230607	130600	90913370	12470	12470	12470	12470	0
327	20230607	130500	90913370	12470	12470	12470	12470	0
328	20230607	130400	90913370	12470	12470	12470	12470	15
329	20230607	130300	90726320	12480	12480	12480	12480	5
330	20230607	130200	90663920	12480	12470	12480	12470	70
331	20230607	130100	89790820	12470	12470	12470	12470	0
332	20230607	130000	89790820	12470	12470	12470	12470	171
333	20230607	125900	87658450	12480	12490	12490	12480	322
334	20230607	125800	83638860	12500	12510	12510	12500	279
335	20230607	125700	80151050	12510	12510	12510	12510	0
336	20230607	125600	80151050	12510	12510	12510	12510	0
337	20230607	125500	80151050	12510	12520	12520	12510	23
338	20230607	125400	79863280	12540	12540	12540	12540	22
339	20230607	125300	79587400	12550	12550	12550	12550	20
340	20230607	125200	79336400	12550	12550	12550	12550	0
341	20230607	125100	79336400	12550	12550	12550	12550	0
342	20230607	125000	79336400	12550	12550	12550	12550	100
343	20230607	124900	78081400	12550	12550	12550	12550	0
344	20230607	124800	78081400	12550	12550	12550	12550	0
345	20230607	124700	78081400	12550	12550	12550	12550	0
346	20230607	124600	78081400	12550	12550	12550	12550	0
347	20230607	124500	78081400	12550	12550	12550	12550	3
348	20230607	124400	78043750	12550	12550	12550	12550	10
349	20230607	124300	77918250	12540	12540	12540	12540	0
350	20230607	124200	77918250	12540	12540	12540	12540	20
351	20230607	124100	77667450	12540	12540	12540	12540	0
352	20230607	124000	77667450	12540	12540	12540	12540	0
353	20230607	123900	77667450	12540	12540	12540	12540	6
354	20230607	123800	77592210	12550	12550	12550	12550	0
355	20230607	123700	77592210	12550	12550	12550	12550	0
356	20230607	123600	77592210	12550	12550	12550	12550	0
357	20230607	123500	77592210	12550	12550	12550	12550	0
358	20230607	123400	77592210	12550	12550	12550	12550	0
359	20230607	123300	77592210	12550	12550	12550	12550	0
360	20230607	123200	77592210	12550	12550	12550	12550	0
361	20230607	123100	77592210	12550	12550	12550	12550	0
362	20230607	123000	77592210	12550	12550	12550	12550	0
363	20230607	122900	77592210	12550	12550	12550	12550	0
364	20230607	122800	77592210	12550	12550	12550	12550	0
365	20230607	122700	77592210	12550	12550	12550	12550	0
366	20230607	122600	77592210	12550	12550	12550	12550	0
367	20230607	122500	77592210	12550	12550	12550	12550	0
368	20230607	122400	77592210	12550	12550	12550	12550	0
369	20230607	122300	77592210	12550	12550	12550	12550	0
370	20230607	122200	77592210	12550	12550	12550	12550	30
371	20230607	122100	77215710	12550	12550	12550	12550	7
372	20230607	122000	77127860	12550	12550	12550	12550	0
373	20230607	121900	77127860	12550	12550	12550	12550	10
374	20230607	121800	77002360	12520	12520	12520	12520	3
375	20230607	121700	76964800	12520	12520	12520	12520	0
376	20230607	121600	76964800	12520	12520	12520	12520	0
377	20230607	121500	76964800	12520	12520	12520	12520	0
378	20230607	121400	76964800	12520	12520	12520	12520	1
379	20230607	121300	76952280	12550	12550	12550	12550	0
380	20230607	121200	76952280	12550	12550	12550	12550	0
381	20230607	121100	76952280	12550	12550	12550	12550	0
382	20230607	121000	76952280	12550	12550	12550	12550	0
383	20230607	120900	76952280	12550	12550	12550	12550	0
384	20230607	120800	76952280	12550	12550	12550	12550	0
385	20230607	120700	76952280	12550	12550	12550	12550	0
386	20230607	120600	76952280	12550	12550	12550	12550	0
387	20230607	120500	76952280	12550	12550	12550	12550	0
388	20230607	120400	76952280	12550	12550	12550	12550	2
389	20230607	120300	76927180	12550	12550	12550	12550	0
390	20230607	120200	76927180	12550	12550	12550	12550	0
391	20230607	120100	76927180	12550	12550	12550	12550	2
392	20230607	120000	76902080	12580	12510	12580	12510	146
393	20230607	115900	75075480	12490	12490	12490	12490	0
394	20230607	115800	75075480	12490	12490	12490	12490	0
395	20230607	115700	75075480	12490	12490	12490	12490	0
396	20230607	115600	75075480	12490	12490	12490	12490	2
397	20230607	115500	75050500	12490	12490	12490	12490	1
398	20230607	115400	75038010	12580	12580	12580	12580	0
399	20230607	115300	75038010	12580	12580	12580	12580	0
400	20230607	115200	75038010	12580	12580	12580	12580	0
401	20230607	115100	75038010	12580	12580	12580	12580	0
402	20230607	115000	75038010	12580	12580	12580	12580	0
403	20230607	114900	75038010	12580	12580	12580	12580	0
404	20230607	114800	75038010	12580	12580	12580	12580	0
405	20230607	114700	75038010	12580	12580	12580	12580	0
406	20230607	114600	75038010	12580	12580	12580	12580	2
407	20230607	114500	75012850	12480	12480	12480	12480	0
408	20230607	114400	75012850	12480	12480	12480	12480	0
409	20230607	114300	75012850	12480	12480	12480	12480	0
410	20230607	114200	75012850	12480	12480	12480	12480	0
411	20230607	114100	75012850	12480	12480	12480	12480	0
412	20230607	114000	75012850	12480	12480	12480	12480	10
413	20230607	113900	74888050	12580	12580	12580	12580	2
414	20230607	113800	74862890	12540	12540	12540	12540	0
415	20230607	113700	74862890	12540	12540	12540	12540	19
416	20230607	113600	74624630	12540	12540	12540	12540	0
417	20230607	113500	74624630	12540	12540	12540	12540	0
418	20230607	113400	74624630	12540	12540	12540	12540	1
419	20230607	113300	74612090	12600	12600	12600	12600	0
420	20230607	113200	74612090	12600	12600	12600	12600	0
421	20230607	113100	74612090	12600	12600	12600	12600	0
422	20230607	113000	74612090	12600	12600	12600	12600	0
423	20230607	112900	74612090	12600	12600	12600	12600	0
424	20230607	112800	74612090	12600	12550	12600	12550	39
425	20230607	112700	74122540	12590	12590	12590	12590	500
426	20230607	112600	67827540	12590	12590	12590	12590	0
427	20230607	112500	67827540	12590	12590	12590	12590	0
428	20230607	112400	67827540	12590	12590	12590	12590	0
429	20230607	112300	67827540	12590	12560	12590	12550	102
430	20230607	112200	66546440	12590	12590	12590	12590	2
431	20230607	112100	66521260	12560	12560	12560	12560	0
432	20230607	112000	66521260	12560	12560	12560	12560	364
433	20230607	111900	61949420	12590	12590	12590	12590	0
434	20230607	111800	61949420	12590	12590	12590	12590	0
435	20230607	111700	61949420	12590	12590	12590	12590	0
436	20230607	111600	61949420	12590	12590	12590	12590	1
437	20230607	111500	61936830	12590	12590	12590	12590	0
438	20230607	111400	61936830	12590	12590	12590	12590	0
439	20230607	111300	61936830	12590	12590	12590	12590	0
440	20230607	111200	61936830	12590	12590	12590	12590	0
441	20230607	111100	61936830	12590	12590	12590	12590	0
442	20230607	111000	61936830	12590	12590	12590	12590	0
443	20230607	110900	61936830	12590	12590	12590	12590	0
444	20230607	110800	61936830	12590	12590	12590	12590	0
445	20230607	110700	61936830	12590	12590	12590	12590	0
446	20230607	110600	61936830	12590	12590	12590	12590	0
447	20230607	110500	61936830	12590	12590	12590	12590	0
448	20230607	110400	61936830	12590	12590	12590	12590	0
449	20230607	110300	61936830	12590	12590	12590	12590	12
450	20230607	110200	61785750	12590	12590	12590	12590	3
451	20230607	110100	61747980	12590	12590	12590	12590	0
452	20230607	110000	61747980	12590	12590	12590	12590	10
453	20230607	105900	61622080	12560	12560	12560	12560	42
454	20230607	105800	61094560	12590	12590	12590	12590	0
455	20230607	105700	61094560	12590	12590	12590	12590	10
456	20230607	105600	60968660	12570	12570	12570	12570	0
457	20230607	105500	60968660	12570	12570	12570	12570	0
458	20230607	105400	60968660	12570	12570	12570	12570	0
459	20230607	105300	60968660	12570	12570	12570	12570	0
460	20230607	105200	60968660	12570	12570	12570	12570	0
461	20230607	105100	60968660	12570	12570	12570	12570	3
462	20230607	105000	60930950	12570	12570	12570	12570	3
463	20230607	104900	60893240	12570	12570	12570	12570	3
464	20230607	104800	60855530	12570	12560	12570	12560	702
465	20230607	104700	52038390	12570	12570	12570	12570	1
466	20230607	104600	52025820	12570	12570	12570	12570	3
467	20230607	104500	51988110	12570	12570	12570	12570	2
468	20230607	104400	51962970	12570	12570	12570	12570	2
469	20230607	104300	51937830	12560	12560	12560	12560	27
470	20230607	104200	51598710	12570	12570	12570	12570	0
471	20230607	104100	51598710	12570	12570	12570	12570	1
472	20230607	104000	51586140	12570	12570	12570	12570	1
473	20230607	103900	51573570	12590	12590	12590	12590	2
474	20230607	103800	51548390	12560	12560	12560	12560	0
475	20230607	103700	51548390	12560	12560	12560	12560	0
476	20230607	103600	51548390	12560	12560	12560	12560	0
477	20230607	103500	51548390	12560	12560	12560	12560	0
478	20230607	103400	51548390	12560	12560	12560	12560	50
479	20230607	103300	50920390	12560	12560	12560	12560	0
480	20230607	103200	50920390	12560	12560	12560	12560	12
481	20230607	103100	50769670	12570	12570	12570	12570	2
482	20230607	103000	50744530	12570	12570	12570	12570	3
483	20230607	102900	50706820	12570	12570	12570	12570	80
484	20230607	102800	49701220	12590	12590	12590	12590	0
485	20230607	102700	49701220	12590	12590	12590	12590	0
486	20230607	102600	49701220	12590	12590	12590	12590	0
487	20230607	102500	49701220	12590	12590	12590	12590	0
488	20230607	102400	49701220	12590	12590	12590	12590	4
489	20230607	102300	49650860	12600	12600	12600	12600	0
490	20230607	102200	49650860	12600	12600	12600	12600	0
491	20230607	102100	49650860	12600	12600	12600	12600	0
492	20230607	102000	49650860	12600	12600	12600	12600	0
493	20230607	101900	49650860	12600	12600	12600	12600	0
494	20230607	101800	49650860	12600	12600	12600	12600	0
495	20230607	101700	49650860	12600	12600	12600	12600	0
496	20230607	101600	49650860	12600	12600	12600	12600	0
497	20230607	101500	49650860	12600	12600	12600	12600	0
498	20230607	101400	49650860	12600	12600	12600	12600	0
499	20230607	101300	49650860	12600	12600	12600	12600	0
500	20230607	101200	49650860	12600	12600	12600	12600	0
501	20230607	101100	49650860	12600	12600	12600	12600	0
502	20230607	101000	49650860	12600	12570	12600	12570	184
503	20230607	100900	47336250	12560	12560	12560	12560	51
504	20230607	100800	46695690	12560	12560	12560	12560	0
505	20230607	100700	46695690	12560	12560	12560	12560	21
506	20230607	100600	46431930	12560	12560	12560	12560	7
507	20230607	100500	46344010	12550	12550	12560	12550	118
508	20230607	100400	44863040	12560	12560	12560	12560	1
509	20230607	100300	44850480	12560	12560	12560	12560	0
510	20230607	100200	44850480	12560	12560	12560	12560	0
511	20230607	100100	44850480	12560	12550	12560	12550	49
512	20230607	100000	44235490	12550	12550	12550	12550	0
513	20230607	095900	44235490	12550	12550	12550	12550	0
514	20230607	095800	44235490	12550	12550	12550	12550	0
515	20230607	095700	44235490	12550	12550	12550	12550	5
516	20230607	095600	44172740	12510	12500	12510	12500	65
517	20230607	095500	43359740	12500	12500	12500	12500	0
518	20230607	095400	43359740	12500	12500	12500	12500	4
519	20230607	095300	43309740	12500	12470	12500	12470	459
520	20230607	095200	37585890	12470	12490	12490	12470	404
521	20230607	095100	32545770	12490	12490	12490	12490	50
522	20230607	095000	31921270	12490	12510	12510	12490	430
523	20230607	094900	26546030	12510	12510	12510	12510	7
524	20230607	094800	26458460	12510	12510	12510	12510	50
525	20230607	094700	25832960	12510	12530	12530	12510	1036
526	20230607	094600	12865320	12520	12520	12520	12520	0
527	20230607	094500	12865320	12520	12520	12520	12520	20
528	20230607	094400	12614920	12530	12530	12530	12530	7
529	20230607	094300	12527210	12560	12560	12560	12560	2
530	20230607	094200	12502090	12520	12540	12540	12520	57
531	20230607	094100	11788430	12570	12520	12570	12520	12
532	20230607	094000	11638040	12530	12550	12550	12530	96
533	20230607	093900	10434730	12550	12580	12580	12550	50
534	20230607	093800	9806630	12580	12580	12580	12580	0
535	20230607	093700	9806630	12580	12580	12580	12580	1
536	20230607	093600	9794050	12570	12570	12570	12570	20
537	20230607	093500	9542650	12570	12570	12570	12570	0
538	20230607	093400	9542650	12570	12570	12570	12570	0
539	20230607	093300	9542650	12570	12570	12570	12570	1
540	20230607	093200	9530080	12570	12570	12570	12570	1
541	20230607	093100	9517510	12570	12570	12570	12570	0
542	20230607	093000	9517510	12570	12570	12570	12570	0
543	20230607	092900	9517510	12570	12570	12570	12570	0
544	20230607	092800	9517510	12570	12550	12570	12550	3
545	20230607	092700	9479820	12550	12550	12550	12550	2
546	20230607	092600	9454720	12550	12550	12550	12550	151
547	20230607	092500	7559670	12560	12560	12560	12560	26
548	20230607	092400	7233110	12580	12580	12580	12580	0
549	20230607	092300	7233110	12580	12580	12580	12580	0
550	20230607	092200	7233110	12580	12580	12580	12580	0
551	20230607	092100	7233110	12580	12580	12580	12580	0
552	20230607	092000	7233110	12580	12580	12580	12580	13
553	20230607	091900	7069570	12580	12580	12580	12580	0
554	20230607	091800	7069570	12580	12580	12580	12580	5
555	20230607	091700	7006670	12600	12600	12600	12600	0
556	20230607	091600	7006670	12600	12600	12600	12600	0
557	20230607	091500	7006670	12600	12600	12600	12600	0
558	20230607	091400	7006670	12600	12600	12600	12600	6
559	20230607	091300	6931070	12610	12610	12610	12610	0
560	20230607	091200	6931070	12610	12610	12610	12610	0
561	20230607	091100	6931070	12610	12610	12610	12610	0
562	20230607	091000	6931070	12610	12610	12610	12610	0
563	20230607	090900	6931070	12610	12610	12610	12610	0
564	20230607	090800	6931070	12610	12610	12620	12610	13
565	20230607	090700	6767110	12610	12610	12610	12610	3
566	20230607	090600	6729280	12530	12540	12540	12530	220
567	20230607	090500	3972090	12550	12550	12550	12550	100
568	20230607	090400	2717090	12610	12610	12610	12610	0
569	20230607	090300	2717090	12610	12610	12610	12610	0
570	20230607	090200	2717090	12610	12610	12610	12610	4
571	20230607	090100	2666650	12500	12560	12560	12500	200
572	20230607	090000	163930	12610	12610	12610	12610	13