KissMeData/006980/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	212400	67763050	24750	24750	24750	24750	86
3	20230612	212300	67763050	24750	24750	24750	24750	0
4	20230612	212200	67763050	24750	24750	24750	24750	0
5	20230612	212100	67763050	24750	24750	24750	24750	0
6	20230612	212000	67763050	24750	24750	24750	24750	0
7	20230612	211900	67763050	24750	24750	24750	24750	0
8	20230612	211800	67763050	24750	24750	24750	24750	0
9	20230612	211700	67763050	24750	24750	24750	24750	0
10	20230612	211600	67763050	24750	24750	24750	24750	0
11	20230612	211500	67763050	24750	24750	24750	24750	0
12	20230612	211400	67763050	24750	24750	24750	24750	0
13	20230612	211300	67763050	24750	24750	24750	24750	0
14	20230612	211200	67763050	24750	24750	24750	24750	0
15	20230612	211100	67763050	24750	24750	24750	24750	0
16	20230612	211000	67763050	24750	24750	24750	24750	0
17	20230612	210900	67763050	24750	24750	24750	24750	0
18	20230612	210800	67763050	24750	24750	24750	24750	0
19	20230612	210700	67763050	24750	24750	24750	24750	0
20	20230612	210600	67763050	24750	24750	24750	24750	0
21	20230612	210500	67763050	24750	24750	24750	24750	0
22	20230612	210400	67763050	24750	24750	24750	24750	0
23	20230612	210300	67763050	24750	24750	24750	24750	0
24	20230612	210200	67763050	24750	24750	24750	24750	0
25	20230612	210100	67763050	24750	24750	24750	24750	0
26	20230612	210000	67763050	24750	24750	24750	24750	0
27	20230612	205900	67763050	24750	24750	24750	24750	0
28	20230612	205800	67763050	24750	24750	24750	24750	0
29	20230612	205700	67763050	24750	24750	24750	24750	0
30	20230612	205600	67763050	24750	24750	24750	24750	0
31	20230612	205500	67763050	24750	24750	24750	24750	0
32	20230612	205400	67763050	24750	24750	24750	24750	86
33	20230612	205300	67763050	24750	24750	24750	24750	0
34	20230612	205200	67763050	24750	24750	24750	24750	0
35	20230612	205100	67763050	24750	24750	24750	24750	0
36	20230612	205000	67763050	24750	24750	24750	24750	0
37	20230612	204900	67763050	24750	24750	24750	24750	0
38	20230612	204800	67763050	24750	24750	24750	24750	0
39	20230612	204700	67763050	24750	24750	24750	24750	0
40	20230612	204600	67763050	24750	24750	24750	24750	0
41	20230612	204500	67763050	24750	24750	24750	24750	0
42	20230612	204400	67763050	24750	24750	24750	24750	0
43	20230612	204300	67763050	24750	24750	24750	24750	0
44	20230612	204200	67763050	24750	24750	24750	24750	0
45	20230612	204100	67763050	24750	24750	24750	24750	0
46	20230612	204000	67763050	24750	24750	24750	24750	0
47	20230612	203900	67763050	24750	24750	24750	24750	0
48	20230612	203800	67763050	24750	24750	24750	24750	0
49	20230612	203700	67763050	24750	24750	24750	24750	0
50	20230612	203600	67763050	24750	24750	24750	24750	0
51	20230612	203500	67763050	24750	24750	24750	24750	0
52	20230612	203400	67763050	24750	24750	24750	24750	0
53	20230612	203300	67763050	24750	24750	24750	24750	0
54	20230612	203200	67763050	24750	24750	24750	24750	0
55	20230612	203100	67763050	24750	24750	24750	24750	0
56	20230612	203000	67763050	24750	24750	24750	24750	0
57	20230612	202900	67763050	24750	24750	24750	24750	0
58	20230612	202800	67763050	24750	24750	24750	24750	0
59	20230612	202700	67763050	24750	24750	24750	24750	0
60	20230612	202600	67763050	24750	24750	24750	24750	0
61	20230612	202500	67763050	24750	24750	24750	24750	0
62	20230612	202400	67763050	24750	24750	24750	24750	86
63	20230612	202300	67763050	24750	24750	24750	24750	0
64	20230612	202200	67763050	24750	24750	24750	24750	0
65	20230612	202100	67763050	24750	24750	24750	24750	0
66	20230612	202000	67763050	24750	24750	24750	24750	0
67	20230612	201900	67763050	24750	24750	24750	24750	0
68	20230612	201800	67763050	24750	24750	24750	24750	0
69	20230612	201700	67763050	24750	24750	24750	24750	0
70	20230612	201600	67763050	24750	24750	24750	24750	0
71	20230612	201500	67763050	24750	24750	24750	24750	0
72	20230612	201400	67763050	24750	24750	24750	24750	0
73	20230612	201300	67763050	24750	24750	24750	24750	0
74	20230612	201200	67763050	24750	24750	24750	24750	0
75	20230612	201100	67763050	24750	24750	24750	24750	0
76	20230612	201000	67763050	24750	24750	24750	24750	0
77	20230612	200900	67763050	24750	24750	24750	24750	0
78	20230612	200800	67763050	24750	24750	24750	24750	0
79	20230612	200700	67763050	24750	24750	24750	24750	0
80	20230612	200600	67763050	24750	24750	24750	24750	0
81	20230612	200500	67763050	24750	24750	24750	24750	0
82	20230612	200400	67763050	24750	24750	24750	24750	0
83	20230612	200300	67763050	24750	24750	24750	24750	0
84	20230612	200200	67763050	24750	24750	24750	24750	0
85	20230612	200100	67763050	24750	24750	24750	24750	0
86	20230612	200000	67763050	24750	24750	24750	24750	0
87	20230612	195900	67763050	24750	24750	24750	24750	0
88	20230612	195800	67763050	24750	24750	24750	24750	0
89	20230612	195700	67763050	24750	24750	24750	24750	0
90	20230612	195600	67763050	24750	24750	24750	24750	0
91	20230612	195500	67763050	24750	24750	24750	24750	0
92	20230612	195400	67763050	24750	24750	24750	24750	86
93	20230612	195300	67763050	24750	24750	24750	24750	0
94	20230612	195200	67763050	24750	24750	24750	24750	0
95	20230612	195100	67763050	24750	24750	24750	24750	0
96	20230612	195000	67763050	24750	24750	24750	24750	0
97	20230612	194900	67763050	24750	24750	24750	24750	0
98	20230612	194800	67763050	24750	24750	24750	24750	0
99	20230612	194700	67763050	24750	24750	24750	24750	0
100	20230612	194600	67763050	24750	24750	24750	24750	0
101	20230612	194500	67763050	24750	24750	24750	24750	0
102	20230612	194400	67763050	24750	24750	24750	24750	0
103	20230612	194300	67763050	24750	24750	24750	24750	0
104	20230612	194200	67763050	24750	24750	24750	24750	0
105	20230612	194100	67763050	24750	24750	24750	24750	0
106	20230612	194000	67763050	24750	24750	24750	24750	0
107	20230612	193900	67763050	24750	24750	24750	24750	0
108	20230612	193800	67763050	24750	24750	24750	24750	0
109	20230612	193700	67763050	24750	24750	24750	24750	0
110	20230612	193600	67763050	24750	24750	24750	24750	0
111	20230612	193500	67763050	24750	24750	24750	24750	0
112	20230612	193400	67763050	24750	24750	24750	24750	0
113	20230612	193300	67763050	24750	24750	24750	24750	0
114	20230612	193200	67763050	24750	24750	24750	24750	0
115	20230612	193100	67763050	24750	24750	24750	24750	0
116	20230612	193000	67763050	24750	24750	24750	24750	0
117	20230612	192900	67763050	24750	24750	24750	24750	0
118	20230612	192800	67763050	24750	24750	24750	24750	0
119	20230612	192700	67763050	24750	24750	24750	24750	0
120	20230612	192600	67763050	24750	24750	24750	24750	0
121	20230612	192500	67763050	24750	24750	24750	24750	0
122	20230612	192400	67763050	24750	24750	24750	24750	86
123	20230612	192300	67763050	24750	24750	24750	24750	0
124	20230612	192200	67763050	24750	24750	24750	24750	0
125	20230612	192100	67763050	24750	24750	24750	24750	0
126	20230612	192000	67763050	24750	24750	24750	24750	0
127	20230612	191900	67763050	24750	24750	24750	24750	0
128	20230612	191800	67763050	24750	24750	24750	24750	0
129	20230612	191700	67763050	24750	24750	24750	24750	0
130	20230612	191600	67763050	24750	24750	24750	24750	0
131	20230612	191500	67763050	24750	24750	24750	24750	0
132	20230612	191400	67763050	24750	24750	24750	24750	0
133	20230612	191300	67763050	24750	24750	24750	24750	0
134	20230612	191200	67763050	24750	24750	24750	24750	0
135	20230612	191100	67763050	24750	24750	24750	24750	0
136	20230612	191000	67763050	24750	24750	24750	24750	0
137	20230612	190900	67763050	24750	24750	24750	24750	0
138	20230612	190800	67763050	24750	24750	24750	24750	0
139	20230612	190700	67763050	24750	24750	24750	24750	0
140	20230612	190600	67763050	24750	24750	24750	24750	0
141	20230612	190500	67763050	24750	24750	24750	24750	0
142	20230612	190400	67763050	24750	24750	24750	24750	0
143	20230612	190300	67763050	24750	24750	24750	24750	0
144	20230612	190200	67763050	24750	24750	24750	24750	0
145	20230612	190100	67763050	24750	24750	24750	24750	0
146	20230612	190000	67763050	24750	24750	24750	24750	0
147	20230612	185900	67763050	24750	24750	24750	24750	0
148	20230612	185800	67763050	24750	24750	24750	24750	0
149	20230612	185700	67763050	24750	24750	24750	24750	0
150	20230612	185600	67763050	24750	24750	24750	24750	0
151	20230612	185500	67763050	24750	24750	24750	24750	0
152	20230612	185400	67763050	24750	24750	24750	24750	86
153	20230612	185300	67763050	24750	24750	24750	24750	0
154	20230612	185200	67763050	24750	24750	24750	24750	0
155	20230612	185100	67763050	24750	24750	24750	24750	0
156	20230612	185000	67763050	24750	24750	24750	24750	0
157	20230612	184900	67763050	24750	24750	24750	24750	0
158	20230612	184800	67763050	24750	24750	24750	24750	0
159	20230612	184700	67763050	24750	24750	24750	24750	0
160	20230612	184600	67763050	24750	24750	24750	24750	0
161	20230612	184500	67763050	24750	24750	24750	24750	0
162	20230612	184400	67763050	24750	24750	24750	24750	0
163	20230612	184300	67763050	24750	24750	24750	24750	0
164	20230612	184200	67763050	24750	24750	24750	24750	0
165	20230612	184100	67763050	24750	24750	24750	24750	0
166	20230612	184000	67763050	24750	24750	24750	24750	0
167	20230612	183900	67763050	24750	24750	24750	24750	0
168	20230612	183800	67763050	24750	24750	24750	24750	0
169	20230612	183700	67763050	24750	24750	24750	24750	0
170	20230612	183600	67763050	24750	24750	24750	24750	0
171	20230612	183500	67763050	24750	24750	24750	24750	0
172	20230612	183400	67763050	24750	24750	24750	24750	0
173	20230612	183300	67763050	24750	24750	24750	24750	0
174	20230612	183200	67763050	24750	24750	24750	24750	0
175	20230612	183100	67763050	24750	24750	24750	24750	0
176	20230612	183000	67763050	24750	24750	24750	24750	0
177	20230612	182900	67763050	24750	24750	24750	24750	0
178	20230612	182800	67763050	24750	24750	24750	24750	0
179	20230612	182700	67763050	24750	24750	24750	24750	0
180	20230612	182600	67763050	24750	24750	24750	24750	0
181	20230612	182500	67763050	24750	24750	24750	24750	0
182	20230612	182400	67763050	24750	24750	24750	24750	86
183	20230612	182300	67763050	24750	24750	24750	24750	0
184	20230612	182200	67763050	24750	24750	24750	24750	0
185	20230612	182100	67763050	24750	24750	24750	24750	0
186	20230612	182000	67763050	24750	24750	24750	24750	0
187	20230612	181900	67763050	24750	24750	24750	24750	0
188	20230612	181800	67763050	24750	24750	24750	24750	0
189	20230612	181700	67763050	24750	24750	24750	24750	0
190	20230612	181600	67763050	24750	24750	24750	24750	0
191	20230612	181500	67763050	24750	24750	24750	24750	0
192	20230612	181400	67763050	24750	24750	24750	24750	0
193	20230612	181300	67763050	24750	24750	24750	24750	0
194	20230612	181200	67763050	24750	24750	24750	24750	0
195	20230612	181100	67763050	24750	24750	24750	24750	0
196	20230612	181000	67763050	24750	24750	24750	24750	0
197	20230612	180900	67763050	24750	24750	24750	24750	0
198	20230612	180800	67763050	24750	24750	24750	24750	0
199	20230612	180700	67763050	24750	24750	24750	24750	0
200	20230612	180600	67763050	24750	24750	24750	24750	0
201	20230612	180500	67763050	24750	24750	24750	24750	0
202	20230612	180400	67763050	24750	24750	24750	24750	0
203	20230612	180300	67763050	24750	24750	24750	24750	0
204	20230612	180200	67763050	24750	24750	24750	24750	0
205	20230612	180100	67763050	24750	24750	24750	24750	0
206	20230612	180000	67763050	24750	24750	24750	24750	0
207	20230612	175900	67763050	24750	24750	24750	24750	0
208	20230612	175800	67763050	24750	24750	24750	24750	0
209	20230612	175700	67763050	24750	24750	24750	24750	0
210	20230612	175600	67763050	24750	24750	24750	24750	0
211	20230612	175500	67763050	24750	24750	24750	24750	0
212	20230612	175400	67763050	24750	24750	24750	24750	86
213	20230612	175300	67763050	24750	24750	24750	24750	0
214	20230612	175200	67763050	24750	24750	24750	24750	0
215	20230612	175100	67763050	24750	24750	24750	24750	0
216	20230612	175000	67763050	24750	24750	24750	24750	0
217	20230612	174900	67763050	24750	24750	24750	24750	0
218	20230612	174800	67763050	24750	24750	24750	24750	0
219	20230612	174700	67763050	24750	24750	24750	24750	0
220	20230612	174600	67763050	24750	24750	24750	24750	0
221	20230612	174500	67763050	24750	24750	24750	24750	0
222	20230612	174400	67763050	24750	24750	24750	24750	0
223	20230612	174300	67763050	24750	24750	24750	24750	0
224	20230612	174200	67763050	24750	24750	24750	24750	0
225	20230612	174100	67763050	24750	24750	24750	24750	0
226	20230612	174000	67763050	24750	24750	24750	24750	0
227	20230612	173900	67763050	24750	24750	24750	24750	0
228	20230612	173800	67763050	24750	24750	24750	24750	0
229	20230612	173700	67763050	24750	24750	24750	24750	0
230	20230612	173600	67763050	24750	24750	24750	24750	0
231	20230612	173500	67763050	24750	24750	24750	24750	0
232	20230612	173400	67763050	24750	24750	24750	24750	0
233	20230612	173300	67763050	24750	24750	24750	24750	0
234	20230612	173200	67763050	24750	24750	24750	24750	0
235	20230612	173100	67763050	24750	24750	24750	24750	0
236	20230612	173000	67763050	24750	24750	24750	24750	0
237	20230612	172900	67763050	24750	24750	24750	24750	0
238	20230612	172800	67763050	24750	24750	24750	24750	0
239	20230612	172700	67763050	24750	24750	24750	24750	0
240	20230612	172600	67763050	24750	24750	24750	24750	0
241	20230612	172500	67763050	24750	24750	24750	24750	0
242	20230612	172400	67763050	24750	24750	24750	24750	86
243	20230612	172300	67763050	24750	24750	24750	24750	0
244	20230612	172200	67763050	24750	24750	24750	24750	0
245	20230612	172100	67763050	24750	24750	24750	24750	0
246	20230612	172000	67763050	24750	24750	24750	24750	0
247	20230612	171900	67763050	24750	24750	24750	24750	0
248	20230612	171800	67763050	24750	24750	24750	24750	0
249	20230612	171700	67763050	24750	24750	24750	24750	0
250	20230612	171600	67763050	24750	24750	24750	24750	0
251	20230612	171500	67763050	24750	24750	24750	24750	0
252	20230612	171400	67763050	24750	24750	24750	24750	0
253	20230612	171300	67763050	24750	24750	24750	24750	0
254	20230612	171200	67763050	24750	24750	24750	24750	0
255	20230612	171100	67763050	24750	24750	24750	24750	0
256	20230612	171000	67763050	24750	24750	24750	24750	0
257	20230612	170900	67763050	24750	24750	24750	24750	0
258	20230612	170800	67763050	24750	24750	24750	24750	0
259	20230612	170700	67763050	24750	24750	24750	24750	0
260	20230612	170600	67763050	24750	24750	24750	24750	0
261	20230612	170500	67763050	24750	24750	24750	24750	0
262	20230612	170400	67763050	24750	24750	24750	24750	0
263	20230612	170300	67763050	24750	24750	24750	24750	0
264	20230612	170200	67763050	24750	24750	24750	24750	0
265	20230612	170100	67763050	24750	24750	24750	24750	0
266	20230612	170000	67763050	24750	24750	24750	24750	0
267	20230612	165900	67763050	24750	24750	24750	24750	0
268	20230612	165800	67763050	24750	24750	24750	24750	0
269	20230612	165700	67763050	24750	24750	24750	24750	0
270	20230612	165600	67763050	24750	24750	24750	24750	0
271	20230612	165500	67763050	24750	24750	24750	24750	0
272	20230612	165400	67763050	24750	24750	24750	24750	86
273	20230612	165300	67763050	24750	24750	24750	24750	0
274	20230612	165200	67763050	24750	24750	24750	24750	0
275	20230612	165100	67763050	24750	24750	24750	24750	0
276	20230612	165000	67763050	24750	24750	24750	24750	0
277	20230612	164900	67763050	24750	24750	24750	24750	0
278	20230612	164800	67763050	24750	24750	24750	24750	0
279	20230612	164700	67763050	24750	24750	24750	24750	0
280	20230612	164600	67763050	24750	24750	24750	24750	0
281	20230612	164500	67763050	24750	24750	24750	24750	0
282	20230612	164400	67763050	24750	24750	24750	24750	0
283	20230612	164300	67763050	24750	24750	24750	24750	0
284	20230612	164200	67763050	24750	24750	24750	24750	0
285	20230612	164100	67763050	24750	24750	24750	24750	0
286	20230612	164000	67763050	24750	24750	24750	24750	0
287	20230612	163900	67763050	24750	24750	24750	24750	0
288	20230612	163800	67763050	24750	24750	24750	24750	0
289	20230612	163700	67763050	24750	24750	24750	24750	0
290	20230612	163600	67763050	24750	24750	24750	24750	0
291	20230612	163500	67763050	24750	24750	24750	24750	0
292	20230612	163400	67763050	24750	24750	24750	24750	0
293	20230612	163300	67763050	24750	24750	24750	24750	0
294	20230612	163200	67763050	24750	24750	24750	24750	0
295	20230612	163100	67763050	24750	24750	24750	24750	0
296	20230612	163000	67763050	24750	24750	24750	24750	0
297	20230612	162900	67763050	24750	24750	24750	24750	0
298	20230612	162800	67763050	24750	24750	24750	24750	0
299	20230612	162700	67763050	24750	24750	24750	24750	0
300	20230612	162600	67763050	24750	24750	24750	24750	0
301	20230612	162500	67763050	24750	24750	24750	24750	0
302	20230612	162400	67763050	24750	24750	24750	24750	86
303	20230612	162300	67763050	24750	24750	24750	24750	0
304	20230612	162200	67763050	24750	24750	24750	24750	0
305	20230612	162100	67763050	24750	24750	24750	24750	0
306	20230612	162000	67763050	24750	24750	24750	24750	0
307	20230612	161900	67763050	24750	24750	24750	24750	0
308	20230612	161800	67763050	24750	24750	24750	24750	0
309	20230612	161700	67763050	24750	24750	24750	24750	0
310	20230612	161600	67763050	24750	24750	24750	24750	0
311	20230612	161500	67763050	24750	24750	24750	24750	0
312	20230612	161400	67763050	24750	24750	24750	24750	0
313	20230612	161300	67763050	24750	24750	24750	24750	0
314	20230612	161200	67763050	24750	24750	24750	24750	0
315	20230612	161100	67763050	24750	24750	24750	24750	0
316	20230612	161000	67763050	24750	24750	24750	24750	0
317	20230612	160900	67763050	24750	24750	24750	24750	0
318	20230612	160800	67763050	24750	24750	24750	24750	0
319	20230612	160700	67763050	24750	24750	24750	24750	0
320	20230612	160600	67763050	24750	24750	24750	24750	0
321	20230612	160500	67763050	24750	24750	24750	24750	0
322	20230612	160400	67763050	24750	24750	24750	24750	0
323	20230612	160300	67763050	24750	24750	24750	24750	0
324	20230612	160200	67763050	24750	24750	24750	24750	0
325	20230612	160100	67763050	24750	24750	24750	24750	0
326	20230612	160000	67763050	24750	24750	24750	24750	0
327	20230612	155900	67763050	24750	24750	24750	24750	0
328	20230612	155800	67763050	24750	24750	24750	24750	0
329	20230612	155700	67763050	24750	24750	24750	24750	0
330	20230612	155600	67763050	24750	24750	24750	24750	0
331	20230612	155500	67763050	24750	24750	24750	24750	0
332	20230612	155400	67763050	24750	24750	24750	24750	86
333	20230612	155300	67763050	24750	24750	24750	24750	0
334	20230612	155200	67763050	24750	24750	24750	24750	0
335	20230612	155100	67763050	24750	24750	24750	24750	0
336	20230612	155000	67763050	24750	24750	24750	24750	0
337	20230612	154900	67763050	24750	24750	24750	24750	0
338	20230612	154800	67763050	24750	24750	24750	24750	0
339	20230612	154700	67763050	24750	24750	24750	24750	0
340	20230612	154600	67763050	24750	24750	24750	24750	0
341	20230612	154500	67763050	24750	24750	24750	24750	0
342	20230612	154400	67763050	24750	24750	24750	24750	0
343	20230612	154300	67763050	24750	24750	24750	24750	0
344	20230612	154200	67763050	24750	24750	24750	24750	0
345	20230612	154100	67763050	24750	24750	24750	24750	0
346	20230612	154000	67763050	24750	24750	24750	24750	0
347	20230612	153900	67763050	24750	24750	24750	24750	0
348	20230612	153800	67763050	24750	24750	24750	24750	0
349	20230612	153700	67763050	24750	24750	24750	24750	0
350	20230612	153600	67763050	24750	24750	24750	24750	0
351	20230612	153500	67763050	24750	24750	24750	24750	0
352	20230612	153400	67763050	24750	24750	24750	24750	0
353	20230612	153300	67763050	24750	24750	24750	24750	0
354	20230612	153200	67763050	24750	24750	24750	24750	0
355	20230612	153100	67763050	24750	24750	24750	24750	0
356	20230612	153000	67763050	24750	24750	24750	24750	86
357	20230612	152900	65634550	24900	24900	24900	24900	0
358	20230612	152800	65634550	24900	24900	24900	24900	0
359	20230612	152700	65634550	24900	24900	24900	24900	0
360	20230612	152600	65634550	24900	24900	24900	24900	0
361	20230612	152500	65634550	24900	24900	24900	24900	0
362	20230612	152400	65634550	24900	24900	24900	24900	0
363	20230612	152300	65634550	24900	24900	24900	24900	0
364	20230612	152200	65634550	24900	24900	24900	24900	0
365	20230612	152100	65634550	24900	24900	24900	24900	0
366	20230612	152000	65634550	24900	24900	24900	24900	0
367	20230612	151900	65634550	24900	24900	24900	24900	0
368	20230612	151800	65634550	24900	24900	24900	24900	0
369	20230612	151700	65634550	24900	24900	24900	24900	0
370	20230612	151600	65634550	24900	24900	24900	24900	1
371	20230612	151500	65609650	24750	24750	24750	24750	0
372	20230612	151400	65609650	24750	24750	24750	24750	1
373	20230612	151300	65584900	24900	24900	24900	24900	0
374	20230612	151200	65584900	24900	24900	24900	24900	0
375	20230612	151100	65584900	24900	24900	24900	24900	0
376	20230612	151000	65584900	24900	24850	24900	24700	251
377	20230612	150900	59372650	24850	24850	24850	24850	0
378	20230612	150800	59372650	24850	24850	24850	24850	10
379	20230612	150700	59124150	24850	24850	24850	24850	0
380	20230612	150600	59124150	24850	24850	24850	24850	0
381	20230612	150500	59124150	24850	24850	24850	24850	0
382	20230612	150400	59124150	24850	24850	24850	24850	6
383	20230612	150300	58975050	24850	24850	24850	24850	0
384	20230612	150200	58975050	24850	24850	24850	24850	0
385	20230612	150100	58975050	24850	24850	24850	24850	0
386	20230612	150000	58975050	24850	24850	24850	24850	0
387	20230612	145900	58975050	24850	24850	24850	24850	0
388	20230612	145800	58975050	24850	24850	24850	24850	0
389	20230612	145700	58975050	24850	24850	24850	24850	0
390	20230612	145600	58975050	24850	24850	24850	24850	15
391	20230612	145500	58602300	24850	24850	24850	24850	0
392	20230612	145400	58602300	24850	24850	24850	24850	0
393	20230612	145300	58602300	24850	24850	24850	24850	0
394	20230612	145200	58602300	24850	24850	24850	24850	0
395	20230612	145100	58602300	24850	24850	24850	24850	0
396	20230612	145000	58602300	24850	24850	24850	24850	4
397	20230612	144900	58502900	24850	24850	24850	24850	0
398	20230612	144800	58502900	24850	24850	24850	24850	49
399	20230612	144700	57285250	24850	24850	24850	24850	9
400	20230612	144600	57061600	24900	24900	24900	24900	0
401	20230612	144500	57061600	24900	24900	24900	24900	0
402	20230612	144400	57061600	24900	24900	24900	24900	0
403	20230612	144300	57061600	24900	24900	24900	24900	0
404	20230612	144200	57061600	24900	24850	24900	24850	6
405	20230612	144100	56912450	24900	24900	24900	24900	0
406	20230612	144000	56912450	24900	24900	24900	24900	0
407	20230612	143900	56912450	24900	24900	24900	24900	0
408	20230612	143800	56912450	24900	24900	24900	24900	0
409	20230612	143700	56912450	24900	24900	24900	24900	0
410	20230612	143600	56912450	24900	24900	24900	24900	0
411	20230612	143500	56912450	24900	24900	24900	24900	0
412	20230612	143400	56912450	24900	24900	24900	24900	0
413	20230612	143300	56912450	24900	24900	24900	24900	0
414	20230612	143200	56912450	24900	24900	24900	24900	0
415	20230612	143100	56912450	24900	24900	24900	24900	0
416	20230612	143000	56912450	24900	24850	24900	24800	152
417	20230612	142900	53140000	24900	24900	24900	24900	0
418	20230612	142800	53140000	24900	24900	24900	24900	1
419	20230612	142700	53115100	24850	24850	24850	24850	20
420	20230612	142600	52618100	24900	24900	24900	24900	0
421	20230612	142500	52618100	24900	24900	24900	24900	0
422	20230612	142400	52618100	24900	24900	24900	24900	0
423	20230612	142300	52618100	24900	24900	24900	24900	0
424	20230612	142200	52618100	24900	24900	24900	24900	1
425	20230612	142100	52593200	24850	24850	24850	24850	7
426	20230612	142000	52419250	24900	24900	24900	24900	0
427	20230612	141900	52419250	24900	24900	24900	24900	0
428	20230612	141800	52419250	24900	24900	24900	24900	1
429	20230612	141700	52394350	24900	24900	24900	24900	0
430	20230612	141600	52394350	24900	24900	24900	24900	0
431	20230612	141500	52394350	24900	24900	24900	24900	0
432	20230612	141400	52394350	24900	24900	24900	24900	0
433	20230612	141300	52394350	24900	24900	24900	24900	0
434	20230612	141200	52394350	24900	24900	24900	24900	0
435	20230612	141100	52394350	24900	24900	24900	24900	0
436	20230612	141000	52394350	24900	24900	24900	24900	0
437	20230612	140900	52394350	24900	24900	24900	24900	0
438	20230612	140800	52394350	24900	24900	24900	24900	0
439	20230612	140700	52394350	24900	24900	24900	24900	0
440	20230612	140600	52394350	24900	24900	24900	24900	0
441	20230612	140500	52394350	24900	24850	24900	24850	201
442	20230612	140400	47399450	24900	24900	24900	24900	0
443	20230612	140300	47399450	24900	24900	24900	24900	1
444	20230612	140200	47374550	24850	24850	24850	24850	0
445	20230612	140100	47374550	24850	24850	24850	24850	10
446	20230612	140000	47126050	24950	24950	24950	24950	0
447	20230612	135900	47126050	24950	24950	24950	24950	0
448	20230612	135800	47126050	24950	24950	24950	24950	0
449	20230612	135700	47126050	24950	24950	24950	24950	0
450	20230612	135600	47126050	24950	24950	24950	24950	0
451	20230612	135500	47126050	24950	24950	24950	24950	0
452	20230612	135400	47126050	24950	24950	24950	24950	0
453	20230612	135300	47126050	24950	24950	24950	24950	0
454	20230612	135200	47126050	24950	24950	24950	24950	0
455	20230612	135100	47126050	24950	24950	24950	24950	0
456	20230612	135000	47126050	24950	24950	24950	24950	0
457	20230612	134900	47126050	24950	24950	24950	24950	0
458	20230612	134800	47126050	24950	24950	24950	24950	0
459	20230612	134700	47126050	24950	24950	24950	24950	0
460	20230612	134600	47126050	24950	24950	24950	24950	0
461	20230612	134500	47126050	24950	24950	24950	24950	0
462	20230612	134400	47126050	24950	24950	24950	24950	0
463	20230612	134300	47126050	24950	24950	24950	24950	0
464	20230612	134200	47126050	24950	24950	24950	24950	0
465	20230612	134100	47126050	24950	24950	24950	24950	0
466	20230612	134000	47126050	24950	24950	24950	24950	0
467	20230612	133900	47126050	24950	24950	24950	24950	1
468	20230612	133800	47101100	24850	24850	24850	24850	15
469	20230612	133700	46728350	24850	24850	24850	24850	50
470	20230612	133600	45485850	25000	25000	25000	25000	0
471	20230612	133500	45485850	25000	25000	25000	25000	0
472	20230612	133400	45485850	25000	25000	25000	25000	0
473	20230612	133300	45485850	25000	25000	25000	25000	0
474	20230612	133200	45485850	25000	25000	25000	25000	0
475	20230612	133100	45485850	25000	25000	25000	25000	0
476	20230612	133000	45485850	25000	25000	25000	25000	0
477	20230612	132900	45485850	25000	25000	25000	25000	0
478	20230612	132800	45485850	25000	25000	25000	25000	0
479	20230612	132700	45485850	25000	25000	25000	25000	0
480	20230612	132600	45485850	25000	25000	25000	25000	0
481	20230612	132500	45485850	25000	25000	25000	25000	0
482	20230612	132400	45485850	25000	25000	25000	25000	0
483	20230612	132300	45485850	25000	25000	25000	25000	0
484	20230612	132200	45485850	25000	25000	25000	25000	0
485	20230612	132100	45485850	25000	25000	25000	25000	0
486	20230612	132000	45485850	25000	25000	25000	25000	0
487	20230612	131900	45485850	25000	25000	25000	25000	0
488	20230612	131800	45485850	25000	25000	25000	25000	0
489	20230612	131700	45485850	25000	25000	25000	25000	1
490	20230612	131600	45460850	24850	24850	24850	24850	0
491	20230612	131500	45460850	24850	24850	24850	24850	0
492	20230612	131400	45460850	24850	24850	24850	24850	0
493	20230612	131300	45460850	24850	24850	24850	24850	0
494	20230612	131200	45460850	24850	24850	24850	24850	0
495	20230612	131100	45460850	24850	24950	24950	24850	62
496	20230612	131000	43916250	24950	24950	24950	24950	0
497	20230612	130900	43916250	24950	24950	24950	24950	5
498	20230612	130800	43791500	24950	25000	25000	24950	117
499	20230612	130700	40871050	25000	25000	25000	25000	0
500	20230612	130600	40871050	25000	25000	25000	25000	0
501	20230612	130500	40871050	25000	25000	25000	25000	0
502	20230612	130400	40871050	25000	25000	25000	25000	0
503	20230612	130300	40871050	25000	25000	25000	25000	4
504	20230612	130200	40771050	25200	25200	25200	25200	0
505	20230612	130100	40771050	25200	25200	25200	25200	0
506	20230612	130000	40771050	25200	25200	25200	25200	0
507	20230612	125900	40771050	25200	25200	25200	25200	0
508	20230612	125800	40771050	25200	25200	25200	25200	0
509	20230612	125700	40771050	25200	25200	25200	25200	0
510	20230612	125600	40771050	25200	25200	25200	25200	0
511	20230612	125500	40771050	25200	25200	25200	25200	0
512	20230612	125400	40771050	25200	25200	25200	25200	0
513	20230612	125300	40771050	25200	25200	25200	25200	0
514	20230612	125200	40771050	25200	25200	25200	25200	0
515	20230612	125100	40771050	25200	25200	25200	25200	0
516	20230612	125000	40771050	25200	25200	25200	25200	0
517	20230612	124900	40771050	25200	25200	25200	25200	0
518	20230612	124800	40771050	25200	25200	25200	25200	0
519	20230612	124700	40771050	25200	25200	25200	25200	0
520	20230612	124600	40771050	25200	25200	25200	25200	0
521	20230612	124500	40771050	25200	25200	25200	25200	0
522	20230612	124400	40771050	25200	25200	25200	25200	0
523	20230612	124300	40771050	25200	25200	25200	25200	0
524	20230612	124200	40771050	25200	25200	25200	25200	1
525	20230612	124100	40745850	25150	25150	25150	25150	0
526	20230612	124000	40745850	25150	25150	25150	25150	0
527	20230612	123900	40745850	25150	25150	25150	25150	20
528	20230612	123800	40242850	25150	25150	25150	25150	0
529	20230612	123700	40242850	25150	25150	25150	25150	0
530	20230612	123600	40242850	25150	25150	25150	25150	0
531	20230612	123500	40242850	25150	25150	25150	25150	0
532	20230612	123400	40242850	25150	25150	25150	25150	0
533	20230612	123300	40242850	25150	25150	25150	25150	0
534	20230612	123200	40242850	25150	25150	25150	25150	0
535	20230612	123100	40242850	25150	25150	25150	25150	3
536	20230612	123000	40167400	25150	25150	25150	25150	0
537	20230612	122900	40167400	25150	25150	25150	25150	0
538	20230612	122800	40167400	25150	25150	25150	25150	0
539	20230612	122700	40167400	25150	25150	25150	25150	0
540	20230612	122600	40167400	25150	25150	25150	25150	0
541	20230612	122500	40167400	25150	25100	25150	25100	53
542	20230612	122400	38834650	25150	25150	25150	25150	0
543	20230612	122300	38834650	25150	25150	25150	25150	0
544	20230612	122200	38834650	25150	25150	25150	25150	0
545	20230612	122100	38834650	25150	25150	25150	25150	0
546	20230612	122000	38834650	25150	25150	25150	25150	0
547	20230612	121900	38834650	25150	25150	25150	25150	0
548	20230612	121800	38834650	25150	25150	25150	25150	0
549	20230612	121700	38834650	25150	25150	25150	25150	0
550	20230612	121600	38834650	25150	25150	25150	25150	0
551	20230612	121500	38834650	25150	25150	25150	25150	0
552	20230612	121400	38834650	25150	25150	25150	25150	0
553	20230612	121300	38834650	25150	25150	25150	25150	0
554	20230612	121200	38834650	25150	25150	25150	25150	0
555	20230612	121100	38834650	25150	25150	25150	25150	0
556	20230612	121000	38834650	25150	25150	25150	25150	0
557	20230612	120900	38834650	25150	25150	25150	25150	0
558	20230612	120800	38834650	25150	25150	25150	25150	0
559	20230612	120700	38834650	25150	25150	25150	25150	0
560	20230612	120600	38834650	25150	25150	25150	25150	0
561	20230612	120500	38834650	25150	25150	25150	25150	0
562	20230612	120400	38834650	25150	25150	25150	25150	160
563	20230612	120300	34810650	24950	24950	24950	24950	0
564	20230612	120200	34810650	24950	24950	24950	24950	5
565	20230612	120100	34685900	24950	24950	24950	24950	0
566	20230612	120000	34685900	24950	24950	24950	24950	0
567	20230612	115900	34685900	24950	24950	24950	24950	0
568	20230612	115800	34685900	24950	24950	24950	24950	0
569	20230612	115700	34685900	24950	24950	24950	24950	0
570	20230612	115600	34685900	24950	24950	24950	24950	0
571	20230612	115500	34685900	24950	24950	24950	24950	1
572	20230612	115400	34660950	25200	25200	25200	25200	0
573	20230612	115300	34660950	25200	25200	25200	25200	0
574	20230612	115200	34660950	25200	25200	25200	25200	0
575	20230612	115100	34660950	25200	25200	25200	25200	0
576	20230612	115000	34660950	25200	25200	25200	25200	0
577	20230612	114900	34660950	25200	25200	25200	25200	0
578	20230612	114800	34660950	25200	25200	25200	25200	0
579	20230612	114700	34660950	25200	25200	25200	25200	0
580	20230612	114600	34660950	25200	25200	25200	25200	0
581	20230612	114500	34660950	25200	25200	25200	25200	0
582	20230612	114400	34660950	25200	25200	25200	25200	0
583	20230612	114300	34660950	25200	25200	25200	25200	0
584	20230612	114200	34660950	25200	25200	25200	25200	0
585	20230612	114100	34660950	25200	25200	25200	25200	0
586	20230612	114000	34660950	25200	25200	25200	25200	0
587	20230612	113900	34660950	25200	25200	25200	25200	0
588	20230612	113800	34660950	25200	25200	25200	25200	0
589	20230612	113700	34660950	25200	25200	25200	25200	0
590	20230612	113600	34660950	25200	25200	25200	25200	0
591	20230612	113500	34660950	25200	25200	25200	25200	0
592	20230612	113400	34660950	25200	25200	25200	25200	0
593	20230612	113300	34660950	25200	25200	25200	25200	0
594	20230612	113200	34660950	25200	25200	25200	25200	0
595	20230612	113100	34660950	25200	25200	25200	25200	0
596	20230612	113000	34660950	25200	25200	25200	25200	0
597	20230612	112900	34660950	25200	25200	25200	25200	0
598	20230612	112800	34660950	25200	25200	25200	25200	0
599	20230612	112700	34660950	25200	25200	25200	25200	0
600	20230612	112600	34660950	25200	25200	25200	25200	0
601	20230612	112500	34660950	25200	25200	25200	25200	0
602	20230612	112400	34660950	25200	25200	25200	25200	0
603	20230612	112300	34660950	25200	24900	25200	24900	18
604	20230612	112200	34209850	25050	25050	25050	25050	0
605	20230612	112100	34209850	25050	25050	25050	25050	10
606	20230612	112000	33959350	25050	25050	25050	25050	0
607	20230612	111900	33959350	25050	25050	25050	25050	0
608	20230612	111800	33959350	25050	25050	25050	25050	0
609	20230612	111700	33959350	25050	25050	25050	25050	0
610	20230612	111600	33959350	25050	25050	25050	25050	11
611	20230612	111500	33683800	25050	25050	25050	25050	0
612	20230612	111400	33683800	25050	25050	25050	25050	0
613	20230612	111300	33683800	25050	25050	25050	25050	0
614	20230612	111200	33683800	25050	25050	25050	25050	0
615	20230612	111100	33683800	25050	25050	25050	25050	1
616	20230612	111000	33658750	24850	25000	25000	24850	5
617	20230612	110900	33534200	25000	25000	25000	25000	0
618	20230612	110800	33534200	25000	25000	25000	25000	0
619	20230612	110700	33534200	25000	25000	25000	25000	0
620	20230612	110600	33534200	25000	25000	25000	25000	0
621	20230612	110500	33534200	25000	25000	25000	25000	1
622	20230612	110400	33509200	25000	25000	25000	25000	0
623	20230612	110300	33509200	25000	25000	25000	25000	0
624	20230612	110200	33509200	25000	25000	25000	25000	59
625	20230612	110100	32034200	25000	25000	25000	25000	0
626	20230612	110000	32034200	25000	25000	25000	25000	0
627	20230612	105900	32034200	25000	25000	25000	25000	0
628	20230612	105800	32034200	25000	25000	25000	25000	0
629	20230612	105700	32034200	25000	25000	25000	25000	0
630	20230612	105600	32034200	25000	25000	25000	25000	1
631	20230612	105500	32009200	25000	25000	25000	25000	0
632	20230612	105400	32009200	25000	25000	25000	25000	0
633	20230612	105300	32009200	25000	25000	25000	25000	0
634	20230612	105200	32009200	25000	25000	25000	25000	0
635	20230612	105100	32009200	25000	25000	25000	25000	0
636	20230612	105000	32009200	25000	25000	25000	25000	0
637	20230612	104900	32009200	25000	25000	25000	25000	0
638	20230612	104800	32009200	25000	25000	25000	25000	0
639	20230612	104700	32009200	25000	25000	25000	25000	0
640	20230612	104600	32009200	25000	25000	25000	25000	0
641	20230612	104500	32009200	25000	25000	25000	25000	0
642	20230612	104400	32009200	25000	25000	25000	25000	0
643	20230612	104300	32009200	25000	25000	25000	25000	0
644	20230612	104200	32009200	25000	25000	25000	25000	0
645	20230612	104100	32009200	25000	25000	25000	25000	0
646	20230612	104000	32009200	25000	25000	25000	25000	0
647	20230612	103900	32009200	25000	25000	25000	25000	0
648	20230612	103800	32009200	25000	25000	25000	25000	0
649	20230612	103700	32009200	25000	25000	25000	25000	0
650	20230612	103600	32009200	25000	25000	25000	25000	0
651	20230612	103500	32009200	25000	25000	25000	25000	0
652	20230612	103400	32009200	25000	25000	25000	25000	0
653	20230612	103300	32009200	25000	25000	25000	25000	0
654	20230612	103200	32009200	25000	25000	25000	25000	1
655	20230612	103100	31984200	25000	25000	25000	25000	1
656	20230612	103000	31959200	25000	25000	25000	25000	1
657	20230612	102900	31934200	25000	25000	25000	25000	0
658	20230612	102800	31934200	25000	25000	25000	25000	0
659	20230612	102700	31934200	25000	25000	25000	25000	1
660	20230612	102600	31909200	25050	25050	25050	25050	0
661	20230612	102500	31909200	25050	25050	25050	25050	0
662	20230612	102400	31909200	25050	25050	25050	25050	0
663	20230612	102300	31909200	25050	25050	25050	25050	0
664	20230612	102200	31909200	25050	25050	25050	25050	0
665	20230612	102100	31909200	25050	25050	25050	25050	0
666	20230612	102000	31909200	25050	25050	25050	25050	0
667	20230612	101900	31909200	25050	25050	25050	25050	0
668	20230612	101800	31909200	25050	25050	25050	25050	0
669	20230612	101700	31909200	25050	25050	25050	25050	0
670	20230612	101600	31909200	25050	25050	25050	25050	0
671	20230612	101500	31909200	25050	24950	25050	24950	40
672	20230612	101400	30909500	24950	24950	24950	24950	0
673	20230612	101300	30909500	24950	24950	24950	24950	0
674	20230612	101200	30909500	24950	24950	24950	24950	1
675	20230612	101100	30884550	24950	24950	24950	24950	8
676	20230612	101000	30684950	24950	24950	24950	24950	0
677	20230612	100900	30684950	24950	24950	24950	24950	0
678	20230612	100800	30684950	24950	24950	24950	24950	2
679	20230612	100700	30635050	24950	24950	24950	24950	0
680	20230612	100600	30635050	24950	24950	24950	24950	0
681	20230612	100500	30635050	24950	24950	24950	24950	0
682	20230612	100400	30635050	24950	24950	24950	24950	1
683	20230612	100300	30610100	24900	24700	24900	24700	11
684	20230612	100200	30338200	24950	24950	24950	24950	1
685	20230612	100100	30313250	24750	24750	24750	24750	31
686	20230612	100000	29546000	24750	24750	24750	24750	0
687	20230612	095900	29546000	24750	24750	24750	24750	0
688	20230612	095800	29546000	24750	24750	24750	24750	0
689	20230612	095700	29546000	24750	24750	24750	24750	0
690	20230612	095600	29546000	24750	24750	24750	24750	0
691	20230612	095500	29546000	24750	24750	24750	24750	0
692	20230612	095400	29546000	24750	24750	24750	24750	0
693	20230612	095300	29546000	24750	24750	24750	24750	0
694	20230612	095200	29546000	24750	24750	24750	24750	6
695	20230612	095100	29397500	25000	25000	25000	25000	0
696	20230612	095000	29397500	25000	25000	25000	25000	0
697	20230612	094900	29397500	25000	25000	25000	25000	0
698	20230612	094800	29397500	25000	25000	25000	25000	0
699	20230612	094700	29397500	25000	25000	25000	25000	0
700	20230612	094600	29397500	25000	25000	25000	25000	0
701	20230612	094500	29397500	25000	25000	25000	25000	0
702	20230612	094400	29397500	25000	25000	25000	25000	321
703	20230612	094300	21372500	24900	24900	24900	24900	9
704	20230612	094200	21148400	24800	24800	24800	24800	0
705	20230612	094100	21148400	24800	24800	24800	24800	0
706	20230612	094000	21148400	24800	24800	24800	24800	0
707	20230612	093900	21148400	24800	24700	24800	24700	180
708	20230612	093800	16697100	24750	24750	24750	24750	88
709	20230612	093700	14519100	24800	24800	24800	24800	0
710	20230612	093600	14519100	24800	24800	24800	24800	3
711	20230612	093500	14444700	24800	24850	24850	24800	11
712	20230612	093400	14171850	24850	24850	24850	24850	5
713	20230612	093300	14047600	24850	24850	24850	24850	0
714	20230612	093200	14047600	24850	24850	24850	24850	1
715	20230612	093100	14022750	24850	24850	24850	24850	9
716	20230612	093000	13799100	24800	24800	24800	24800	98
717	20230612	092900	11368700	24800	24800	24800	24800	1
718	20230612	092800	11343900	24850	24850	24850	24850	2
719	20230612	092700	11294200	24850	24850	24850	24850	0
720	20230612	092600	11294200	24850	24850	24850	24850	0
721	20230612	092500	11294200	24850	24850	24850	24850	0
722	20230612	092400	11294200	24850	24850	24850	24850	0
723	20230612	092300	11294200	24850	24950	24950	24850	62
724	20230612	092200	9750100	25000	25000	25000	25000	20
725	20230612	092100	9250100	25000	25000	25000	25000	2
726	20230612	092000	9200100	25000	25000	25000	25000	0
727	20230612	091900	9200100	25000	25000	25000	25000	0
728	20230612	091800	9200100	25000	25000	25000	25000	0
729	20230612	091700	9200100	25000	25000	25000	25000	0
730	20230612	091600	9200100	25000	25000	25000	25000	0
731	20230612	091500	9200100	25000	25000	25000	25000	0
732	20230612	091400	9200100	25000	24950	25000	24950	17
733	20230612	091300	8775900	24950	24950	24950	24950	0
734	20230612	091200	8775900	24950	24950	24950	24950	0
735	20230612	091100	8775900	24950	24950	24950	24950	0
736	20230612	091000	8775900	24950	24950	24950	24950	0
737	20230612	090900	8775900	24950	24950	24950	24950	0
738	20230612	090800	8775900	24950	24950	24950	24950	36
739	20230612	090700	7877700	25100	25100	25100	25100	0
740	20230612	090600	7877700	25100	25100	25100	25100	1
741	20230612	090500	7852600	24850	24850	24850	24850	0
742	20230612	090400	7852600	24850	24850	24850	24850	0
743	20230612	090300	7852600	24850	24850	24850	24850	4
744	20230612	090200	7753200	24850	24850	24850	24850	0
745	20230612	090100	7753200	24850	24850	24850	24850	41
746	20230612	090000	6734350	24850	24850	24850	24850	221