KissMeData/034590/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	200900	14506400	26050	26050	26050	26050	7
3	20230612	200800	14506400	26050	26050	26050	26050	0
4	20230612	200700	14506400	26050	26050	26050	26050	0
5	20230612	200600	14506400	26050	26050	26050	26050	0
6	20230612	200500	14506400	26050	26050	26050	26050	0
7	20230612	200400	14506400	26050	26050	26050	26050	0
8	20230612	200300	14506400	26050	26050	26050	26050	0
9	20230612	200200	14506400	26050	26050	26050	26050	0
10	20230612	200100	14506400	26050	26050	26050	26050	0
11	20230612	200000	14506400	26050	26050	26050	26050	0
12	20230612	195900	14506400	26050	26050	26050	26050	0
13	20230612	195800	14506400	26050	26050	26050	26050	0
14	20230612	195700	14506400	26050	26050	26050	26050	0
15	20230612	195600	14506400	26050	26050	26050	26050	0
16	20230612	195500	14506400	26050	26050	26050	26050	0
17	20230612	195400	14506400	26050	26050	26050	26050	0
18	20230612	195300	14506400	26050	26050	26050	26050	0
19	20230612	195200	14506400	26050	26050	26050	26050	0
20	20230612	195100	14506400	26050	26050	26050	26050	0
21	20230612	195000	14506400	26050	26050	26050	26050	0
22	20230612	194900	14506400	26050	26050	26050	26050	0
23	20230612	194800	14506400	26050	26050	26050	26050	0
24	20230612	194700	14506400	26050	26050	26050	26050	0
25	20230612	194600	14506400	26050	26050	26050	26050	0
26	20230612	194500	14506400	26050	26050	26050	26050	0
27	20230612	194400	14506400	26050	26050	26050	26050	0
28	20230612	194300	14506400	26050	26050	26050	26050	0
29	20230612	194200	14506400	26050	26050	26050	26050	0
30	20230612	194100	14506400	26050	26050	26050	26050	0
31	20230612	194000	14506400	26050	26050	26050	26050	0
32	20230612	193900	14506400	26050	26050	26050	26050	7
33	20230612	193800	14506400	26050	26050	26050	26050	0
34	20230612	193700	14506400	26050	26050	26050	26050	0
35	20230612	193600	14506400	26050	26050	26050	26050	0
36	20230612	193500	14506400	26050	26050	26050	26050	0
37	20230612	193400	14506400	26050	26050	26050	26050	0
38	20230612	193300	14506400	26050	26050	26050	26050	0
39	20230612	193200	14506400	26050	26050	26050	26050	0
40	20230612	193100	14506400	26050	26050	26050	26050	0
41	20230612	193000	14506400	26050	26050	26050	26050	0
42	20230612	192900	14506400	26050	26050	26050	26050	0
43	20230612	192800	14506400	26050	26050	26050	26050	0
44	20230612	192700	14506400	26050	26050	26050	26050	0
45	20230612	192600	14506400	26050	26050	26050	26050	0
46	20230612	192500	14506400	26050	26050	26050	26050	0
47	20230612	192400	14506400	26050	26050	26050	26050	0
48	20230612	192300	14506400	26050	26050	26050	26050	0
49	20230612	192200	14506400	26050	26050	26050	26050	0
50	20230612	192100	14506400	26050	26050	26050	26050	0
51	20230612	192000	14506400	26050	26050	26050	26050	0
52	20230612	191900	14506400	26050	26050	26050	26050	0
53	20230612	191800	14506400	26050	26050	26050	26050	0
54	20230612	191700	14506400	26050	26050	26050	26050	0
55	20230612	191600	14506400	26050	26050	26050	26050	0
56	20230612	191500	14506400	26050	26050	26050	26050	0
57	20230612	191400	14506400	26050	26050	26050	26050	0
58	20230612	191300	14506400	26050	26050	26050	26050	0
59	20230612	191200	14506400	26050	26050	26050	26050	0
60	20230612	191100	14506400	26050	26050	26050	26050	0
61	20230612	191000	14506400	26050	26050	26050	26050	0
62	20230612	190900	14506400	26050	26050	26050	26050	7
63	20230612	190800	14506400	26050	26050	26050	26050	0
64	20230612	190700	14506400	26050	26050	26050	26050	0
65	20230612	190600	14506400	26050	26050	26050	26050	0
66	20230612	190500	14506400	26050	26050	26050	26050	0
67	20230612	190400	14506400	26050	26050	26050	26050	0
68	20230612	190300	14506400	26050	26050	26050	26050	0
69	20230612	190200	14506400	26050	26050	26050	26050	0
70	20230612	190100	14506400	26050	26050	26050	26050	0
71	20230612	190000	14506400	26050	26050	26050	26050	0
72	20230612	185900	14506400	26050	26050	26050	26050	0
73	20230612	185800	14506400	26050	26050	26050	26050	0
74	20230612	185700	14506400	26050	26050	26050	26050	0
75	20230612	185600	14506400	26050	26050	26050	26050	0
76	20230612	185500	14506400	26050	26050	26050	26050	0
77	20230612	185400	14506400	26050	26050	26050	26050	0
78	20230612	185300	14506400	26050	26050	26050	26050	0
79	20230612	185200	14506400	26050	26050	26050	26050	0
80	20230612	185100	14506400	26050	26050	26050	26050	0
81	20230612	185000	14506400	26050	26050	26050	26050	0
82	20230612	184900	14506400	26050	26050	26050	26050	0
83	20230612	184800	14506400	26050	26050	26050	26050	0
84	20230612	184700	14506400	26050	26050	26050	26050	0
85	20230612	184600	14506400	26050	26050	26050	26050	0
86	20230612	184500	14506400	26050	26050	26050	26050	0
87	20230612	184400	14506400	26050	26050	26050	26050	0
88	20230612	184300	14506400	26050	26050	26050	26050	0
89	20230612	184200	14506400	26050	26050	26050	26050	0
90	20230612	184100	14506400	26050	26050	26050	26050	0
91	20230612	184000	14506400	26050	26050	26050	26050	0
92	20230612	183900	14506400	26050	26050	26050	26050	7
93	20230612	183800	14506400	26050	26050	26050	26050	0
94	20230612	183700	14506400	26050	26050	26050	26050	0
95	20230612	183600	14506400	26050	26050	26050	26050	0
96	20230612	183500	14506400	26050	26050	26050	26050	0
97	20230612	183400	14506400	26050	26050	26050	26050	0
98	20230612	183300	14506400	26050	26050	26050	26050	0
99	20230612	183200	14506400	26050	26050	26050	26050	0
100	20230612	183100	14506400	26050	26050	26050	26050	0
101	20230612	183000	14506400	26050	26050	26050	26050	0
102	20230612	182900	14506400	26050	26050	26050	26050	0
103	20230612	182800	14506400	26050	26050	26050	26050	0
104	20230612	182700	14506400	26050	26050	26050	26050	0
105	20230612	182600	14506400	26050	26050	26050	26050	0
106	20230612	182500	14506400	26050	26050	26050	26050	0
107	20230612	182400	14506400	26050	26050	26050	26050	0
108	20230612	182300	14506400	26050	26050	26050	26050	0
109	20230612	182200	14506400	26050	26050	26050	26050	0
110	20230612	182100	14506400	26050	26050	26050	26050	0
111	20230612	182000	14506400	26050	26050	26050	26050	0
112	20230612	181900	14506400	26050	26050	26050	26050	0
113	20230612	181800	14506400	26050	26050	26050	26050	0
114	20230612	181700	14506400	26050	26050	26050	26050	0
115	20230612	181600	14506400	26050	26050	26050	26050	0
116	20230612	181500	14506400	26050	26050	26050	26050	0
117	20230612	181400	14506400	26050	26050	26050	26050	0
118	20230612	181300	14506400	26050	26050	26050	26050	0
119	20230612	181200	14506400	26050	26050	26050	26050	0
120	20230612	181100	14506400	26050	26050	26050	26050	0
121	20230612	181000	14506400	26050	26050	26050	26050	0
122	20230612	180900	14506400	26050	26050	26050	26050	7
123	20230612	180800	14506400	26050	26050	26050	26050	0
124	20230612	180700	14506400	26050	26050	26050	26050	0
125	20230612	180600	14506400	26050	26050	26050	26050	0
126	20230612	180500	14506400	26050	26050	26050	26050	0
127	20230612	180400	14506400	26050	26050	26050	26050	0
128	20230612	180300	14506400	26050	26050	26050	26050	0
129	20230612	180200	14506400	26050	26050	26050	26050	0
130	20230612	180100	14506400	26050	26050	26050	26050	0
131	20230612	180000	14506400	26050	26050	26050	26050	0
132	20230612	175900	14506400	26050	26050	26050	26050	0
133	20230612	175800	14506400	26050	26050	26050	26050	0
134	20230612	175700	14506400	26050	26050	26050	26050	0
135	20230612	175600	14506400	26050	26050	26050	26050	0
136	20230612	175500	14506400	26050	26050	26050	26050	0
137	20230612	175400	14506400	26050	26050	26050	26050	0
138	20230612	175300	14506400	26050	26050	26050	26050	0
139	20230612	175200	14506400	26050	26050	26050	26050	0
140	20230612	175100	14506400	26050	26050	26050	26050	0
141	20230612	175000	14506400	26050	26050	26050	26050	0
142	20230612	174900	14506400	26050	26050	26050	26050	0
143	20230612	174800	14506400	26050	26050	26050	26050	0
144	20230612	174700	14506400	26050	26050	26050	26050	0
145	20230612	174600	14506400	26050	26050	26050	26050	0
146	20230612	174500	14506400	26050	26050	26050	26050	0
147	20230612	174400	14506400	26050	26050	26050	26050	0
148	20230612	174300	14506400	26050	26050	26050	26050	0
149	20230612	174200	14506400	26050	26050	26050	26050	0
150	20230612	174100	14506400	26050	26050	26050	26050	0
151	20230612	174000	14506400	26050	26050	26050	26050	0
152	20230612	173900	14506400	26050	26050	26050	26050	7
153	20230612	173800	14506400	26050	26050	26050	26050	0
154	20230612	173700	14506400	26050	26050	26050	26050	0
155	20230612	173600	14506400	26050	26050	26050	26050	0
156	20230612	173500	14506400	26050	26050	26050	26050	0
157	20230612	173400	14506400	26050	26050	26050	26050	0
158	20230612	173300	14506400	26050	26050	26050	26050	0
159	20230612	173200	14506400	26050	26050	26050	26050	0
160	20230612	173100	14506400	26050	26050	26050	26050	0
161	20230612	173000	14506400	26050	26050	26050	26050	0
162	20230612	172900	14506400	26050	26050	26050	26050	0
163	20230612	172800	14506400	26050	26050	26050	26050	0
164	20230612	172700	14506400	26050	26050	26050	26050	0
165	20230612	172600	14506400	26050	26050	26050	26050	0
166	20230612	172500	14506400	26050	26050	26050	26050	0
167	20230612	172400	14506400	26050	26050	26050	26050	0
168	20230612	172300	14506400	26050	26050	26050	26050	0
169	20230612	172200	14506400	26050	26050	26050	26050	0
170	20230612	172100	14506400	26050	26050	26050	26050	0
171	20230612	172000	14506400	26050	26050	26050	26050	0
172	20230612	171900	14506400	26050	26050	26050	26050	0
173	20230612	171800	14506400	26050	26050	26050	26050	0
174	20230612	171700	14506400	26050	26050	26050	26050	0
175	20230612	171600	14506400	26050	26050	26050	26050	0
176	20230612	171500	14506400	26050	26050	26050	26050	0
177	20230612	171400	14506400	26050	26050	26050	26050	0
178	20230612	171300	14506400	26050	26050	26050	26050	0
179	20230612	171200	14506400	26050	26050	26050	26050	0
180	20230612	171100	14506400	26050	26050	26050	26050	0
181	20230612	171000	14506400	26050	26050	26050	26050	0
182	20230612	170900	14506400	26050	26050	26050	26050	7
183	20230612	170800	14506400	26050	26050	26050	26050	0
184	20230612	170700	14506400	26050	26050	26050	26050	0
185	20230612	170600	14506400	26050	26050	26050	26050	0
186	20230612	170500	14506400	26050	26050	26050	26050	0
187	20230612	170400	14506400	26050	26050	26050	26050	0
188	20230612	170300	14506400	26050	26050	26050	26050	0
189	20230612	170200	14506400	26050	26050	26050	26050	0
190	20230612	170100	14506400	26050	26050	26050	26050	0
191	20230612	170000	14506400	26050	26050	26050	26050	0
192	20230612	165900	14506400	26050	26050	26050	26050	0
193	20230612	165800	14506400	26050	26050	26050	26050	0
194	20230612	165700	14506400	26050	26050	26050	26050	0
195	20230612	165600	14506400	26050	26050	26050	26050	0
196	20230612	165500	14506400	26050	26050	26050	26050	0
197	20230612	165400	14506400	26050	26050	26050	26050	0
198	20230612	165300	14506400	26050	26050	26050	26050	0
199	20230612	165200	14506400	26050	26050	26050	26050	0
200	20230612	165100	14506400	26050	26050	26050	26050	0
201	20230612	165000	14506400	26050	26050	26050	26050	0
202	20230612	164900	14506400	26050	26050	26050	26050	0
203	20230612	164800	14506400	26050	26050	26050	26050	0
204	20230612	164700	14506400	26050	26050	26050	26050	0
205	20230612	164600	14506400	26050	26050	26050	26050	0
206	20230612	164500	14506400	26050	26050	26050	26050	0
207	20230612	164400	14506400	26050	26050	26050	26050	0
208	20230612	164300	14506400	26050	26050	26050	26050	0
209	20230612	164200	14506400	26050	26050	26050	26050	0
210	20230612	164100	14506400	26050	26050	26050	26050	0
211	20230612	164000	14506400	26050	26050	26050	26050	0
212	20230612	163900	14506400	26050	26050	26050	26050	7
213	20230612	163800	14506400	26050	26050	26050	26050	0
214	20230612	163700	14506400	26050	26050	26050	26050	0
215	20230612	163600	14506400	26050	26050	26050	26050	0
216	20230612	163500	14506400	26050	26050	26050	26050	0
217	20230612	163400	14506400	26050	26050	26050	26050	0
218	20230612	163300	14506400	26050	26050	26050	26050	0
219	20230612	163200	14506400	26050	26050	26050	26050	0
220	20230612	163100	14506400	26050	26050	26050	26050	0
221	20230612	163000	14506400	26050	26050	26050	26050	0
222	20230612	162900	14506400	26050	26050	26050	26050	0
223	20230612	162800	14506400	26050	26050	26050	26050	0
224	20230612	162700	14506400	26050	26050	26050	26050	0
225	20230612	162600	14506400	26050	26050	26050	26050	0
226	20230612	162500	14506400	26050	26050	26050	26050	0
227	20230612	162400	14506400	26050	26050	26050	26050	0
228	20230612	162300	14506400	26050	26050	26050	26050	0
229	20230612	162200	14506400	26050	26050	26050	26050	0
230	20230612	162100	14506400	26050	26050	26050	26050	0
231	20230612	162000	14506400	26050	26050	26050	26050	0
232	20230612	161900	14506400	26050	26050	26050	26050	0
233	20230612	161800	14506400	26050	26050	26050	26050	0
234	20230612	161700	14506400	26050	26050	26050	26050	0
235	20230612	161600	14506400	26050	26050	26050	26050	0
236	20230612	161500	14506400	26050	26050	26050	26050	0
237	20230612	161400	14506400	26050	26050	26050	26050	0
238	20230612	161300	14506400	26050	26050	26050	26050	0
239	20230612	161200	14506400	26050	26050	26050	26050	0
240	20230612	161100	14506400	26050	26050	26050	26050	0
241	20230612	161000	14506400	26050	26050	26050	26050	0
242	20230612	160900	14506400	26050	26050	26050	26050	7
243	20230612	160800	14506400	26050	26050	26050	26050	0
244	20230612	160700	14506400	26050	26050	26050	26050	0
245	20230612	160600	14506400	26050	26050	26050	26050	0
246	20230612	160500	14506400	26050	26050	26050	26050	0
247	20230612	160400	14506400	26050	26050	26050	26050	0
248	20230612	160300	14506400	26050	26050	26050	26050	0
249	20230612	160200	14506400	26050	26050	26050	26050	0
250	20230612	160100	14506400	26050	26050	26050	26050	0
251	20230612	160000	14506400	26050	26050	26050	26050	0
252	20230612	155900	14506400	26050	26050	26050	26050	0
253	20230612	155800	14506400	26050	26050	26050	26050	0
254	20230612	155700	14506400	26050	26050	26050	26050	0
255	20230612	155600	14506400	26050	26050	26050	26050	0
256	20230612	155500	14506400	26050	26050	26050	26050	0
257	20230612	155400	14506400	26050	26050	26050	26050	0
258	20230612	155300	14506400	26050	26050	26050	26050	0
259	20230612	155200	14506400	26050	26050	26050	26050	0
260	20230612	155100	14506400	26050	26050	26050	26050	0
261	20230612	155000	14506400	26050	26050	26050	26050	0
262	20230612	154900	14506400	26050	26050	26050	26050	0
263	20230612	154800	14506400	26050	26050	26050	26050	0
264	20230612	154700	14506400	26050	26050	26050	26050	0
265	20230612	154600	14506400	26050	26050	26050	26050	0
266	20230612	154500	14506400	26050	26050	26050	26050	0
267	20230612	154400	14506400	26050	26050	26050	26050	0
268	20230612	154300	14506400	26050	26050	26050	26050	0
269	20230612	154200	14506400	26050	26050	26050	26050	0
270	20230612	154100	14506400	26050	26050	26050	26050	0
271	20230612	154000	14506400	26050	26050	26050	26050	0
272	20230612	153900	14506400	26050	26050	26050	26050	7
273	20230612	153800	14506400	26050	26050	26050	26050	0
274	20230612	153700	14506400	26050	26050	26050	26050	0
275	20230612	153600	14506400	26050	26050	26050	26050	0
276	20230612	153500	14506400	26050	26050	26050	26050	0
277	20230612	153400	14506400	26050	26050	26050	26050	0
278	20230612	153300	14506400	26050	26050	26050	26050	0
279	20230612	153200	14506400	26050	26050	26050	26050	0
280	20230612	153100	14506400	26050	26050	26050	26050	0
281	20230612	153000	14506400	26050	26050	26050	26050	7
282	20230612	152900	14324050	26050	26050	26050	26050	0
283	20230612	152800	14324050	26050	26050	26050	26050	0
284	20230612	152700	14324050	26050	26050	26050	26050	0
285	20230612	152600	14324050	26050	26050	26050	26050	0
286	20230612	152500	14324050	26050	26050	26050	26050	0
287	20230612	152400	14324050	26050	26050	26050	26050	0
288	20230612	152300	14324050	26050	26050	26050	26050	0
289	20230612	152200	14324050	26050	26050	26050	26050	0
290	20230612	152100	14324050	26050	26050	26050	26050	0
291	20230612	152000	14324050	26050	26050	26050	26050	0
292	20230612	151900	14324050	26050	26050	26050	26050	0
293	20230612	151800	14324050	26050	26050	26050	26050	0
294	20230612	151700	14324050	26050	26050	26050	26050	0
295	20230612	151600	14324050	26050	26050	26050	26050	0
296	20230612	151500	14324050	26050	26050	26050	26050	0
297	20230612	151400	14324050	26050	26050	26050	26050	0
298	20230612	151300	14324050	26050	26050	26050	26050	0
299	20230612	151200	14324050	26050	26050	26050	26050	0
300	20230612	151100	14324050	26050	26050	26050	26050	0
301	20230612	151000	14324050	26050	26050	26050	26050	1
302	20230612	150900	14298000	26100	26100	26100	26100	0
303	20230612	150800	14298000	26100	26100	26100	26100	0
304	20230612	150700	14298000	26100	26100	26100	26100	0
305	20230612	150600	14298000	26100	26100	26100	26100	0
306	20230612	150500	14298000	26100	26100	26100	26100	0
307	20230612	150400	14298000	26100	26100	26100	26100	0
308	20230612	150300	14298000	26100	26100	26100	26100	0
309	20230612	150200	14298000	26100	26100	26100	26100	0
310	20230612	150100	14298000	26100	26100	26100	26100	0
311	20230612	150000	14298000	26100	26100	26100	26100	1
312	20230612	145900	14271900	26100	26100	26100	26100	0
313	20230612	145800	14271900	26100	26100	26100	26100	0
314	20230612	145700	14271900	26100	26100	26100	26100	0
315	20230612	145600	14271900	26100	26100	26100	26100	0
316	20230612	145500	14271900	26100	26100	26100	26100	0
317	20230612	145400	14271900	26100	26100	26100	26100	0
318	20230612	145300	14271900	26100	26100	26100	26100	0
319	20230612	145200	14271900	26100	26100	26100	26100	0
320	20230612	145100	14271900	26100	26100	26100	26100	0
321	20230612	145000	14271900	26100	26100	26100	26100	0
322	20230612	144900	14271900	26100	26050	26100	26050	166
323	20230612	144800	9941250	26000	26000	26000	26000	0
324	20230612	144700	9941250	26000	26000	26000	26000	0
325	20230612	144600	9941250	26000	26000	26000	26000	0
326	20230612	144500	9941250	26000	26000	26000	26000	0
327	20230612	144400	9941250	26000	26000	26000	26000	0
328	20230612	144300	9941250	26000	26000	26000	26000	0
329	20230612	144200	9941250	26000	26000	26000	26000	0
330	20230612	144100	9941250	26000	26000	26000	26000	0
331	20230612	144000	9941250	26000	26000	26000	26000	0
332	20230612	143900	9941250	26000	26000	26000	26000	0
333	20230612	143800	9941250	26000	26000	26000	26000	0
334	20230612	143700	9941250	26000	26000	26000	26000	0
335	20230612	143600	9941250	26000	26000	26000	26000	0
336	20230612	143500	9941250	26000	26000	26000	26000	0
337	20230612	143400	9941250	26000	26000	26000	26000	0
338	20230612	143300	9941250	26000	26000	26000	26000	0
339	20230612	143200	9941250	26000	26000	26000	26000	0
340	20230612	143100	9941250	26000	26000	26000	26000	0
341	20230612	143000	9941250	26000	26000	26000	26000	0
342	20230612	142900	9941250	26000	26000	26000	26000	18
343	20230612	142800	9473250	26000	26000	26000	26000	0
344	20230612	142700	9473250	26000	26000	26000	26000	0
345	20230612	142600	9473250	26000	26000	26000	26000	119
346	20230612	142500	6379250	26050	26050	26050	26050	0
347	20230612	142400	6379250	26050	26050	26050	26050	0
348	20230612	142300	6379250	26050	26050	26050	26050	0
349	20230612	142200	6379250	26050	26050	26050	26050	0
350	20230612	142100	6379250	26050	26050	26050	26050	0
351	20230612	142000	6379250	26050	26050	26050	26050	0
352	20230612	141900	6379250	26050	26050	26050	26050	1
353	20230612	141800	6353200	26050	26050	26050	26050	0
354	20230612	141700	6353200	26050	26050	26050	26050	0
355	20230612	141600	6353200	26050	26050	26050	26050	0
356	20230612	141500	6353200	26050	26050	26050	26050	0
357	20230612	141400	6353200	26050	26050	26050	26050	0
358	20230612	141300	6353200	26050	26050	26050	26050	0
359	20230612	141200	6353200	26050	26050	26050	26050	0
360	20230612	141100	6353200	26050	26050	26050	26050	0
361	20230612	141000	6353200	26050	26050	26050	26050	0
362	20230612	140900	6353200	26050	26050	26050	26050	0
363	20230612	140800	6353200	26050	26050	26050	26050	0
364	20230612	140700	6353200	26050	26050	26050	26050	0
365	20230612	140600	6353200	26050	26050	26050	26050	0
366	20230612	140500	6353200	26050	26050	26050	26050	0
367	20230612	140400	6353200	26050	26050	26050	26050	0
368	20230612	140300	6353200	26050	26050	26050	26050	0
369	20230612	140200	6353200	26050	26050	26050	26050	0
370	20230612	140100	6353200	26050	26050	26050	26050	0
371	20230612	140000	6353200	26050	26050	26050	26050	0
372	20230612	135900	6353200	26050	26050	26050	26050	0
373	20230612	135800	6353200	26050	26050	26050	26050	0
374	20230612	135700	6353200	26050	26050	26050	26050	7
375	20230612	135600	6170850	26050	26050	26050	26050	0
376	20230612	135500	6170850	26050	26050	26050	26050	0
377	20230612	135400	6170850	26050	26050	26050	26050	0
378	20230612	135300	6170850	26050	26050	26050	26050	0
379	20230612	135200	6170850	26050	26050	26050	26050	0
380	20230612	135100	6170850	26050	26050	26050	26050	0
381	20230612	135000	6170850	26050	26050	26050	26050	0
382	20230612	134900	6170850	26050	26050	26050	26050	0
383	20230612	134800	6170850	26050	26050	26050	26050	0
384	20230612	134700	6170850	26050	26050	26050	26050	0
385	20230612	134600	6170850	26050	26050	26050	26050	0
386	20230612	134500	6170850	26050	26050	26050	26050	0
387	20230612	134400	6170850	26050	26050	26050	26050	0
388	20230612	134300	6170850	26050	26050	26050	26050	0
389	20230612	134200	6170850	26050	26050	26050	26050	0
390	20230612	134100	6170850	26050	26050	26050	26050	0
391	20230612	134000	6170850	26050	26050	26050	26050	0
392	20230612	133900	6170850	26050	26050	26050	26050	0
393	20230612	133800	6170850	26050	26050	26050	26050	0
394	20230612	133700	6170850	26050	26050	26050	26050	18
395	20230612	133600	5701950	26050	26050	26050	26050	0
396	20230612	133500	5701950	26050	26050	26050	26050	0
397	20230612	133400	5701950	26050	26050	26050	26050	0
398	20230612	133300	5701950	26050	26050	26050	26050	0
399	20230612	133200	5701950	26050	26050	26050	26050	0
400	20230612	133100	5701950	26050	26050	26050	26050	0
401	20230612	133000	5701950	26050	26050	26050	26050	0
402	20230612	132900	5701950	26050	26050	26050	26050	0
403	20230612	132800	5701950	26050	26050	26050	26050	0
404	20230612	132700	5701950	26050	26050	26050	26050	0
405	20230612	132600	5701950	26050	26050	26050	26050	2
406	20230612	132500	5649850	26050	26050	26050	26050	0
407	20230612	132400	5649850	26050	26050	26050	26050	0
408	20230612	132300	5649850	26050	26050	26050	26050	2
409	20230612	132200	5597750	26050	26050	26050	26050	0
410	20230612	132100	5597750	26050	26050	26050	26050	0
411	20230612	132000	5597750	26050	26050	26050	26050	0
412	20230612	131900	5597750	26050	26050	26050	26050	0
413	20230612	131800	5597750	26050	26050	26050	26050	0
414	20230612	131700	5597750	26050	26050	26050	26050	0
415	20230612	131600	5597750	26050	26050	26050	26050	0
416	20230612	131500	5597750	26050	26050	26050	26050	0
417	20230612	131400	5597750	26050	26050	26050	26050	0
418	20230612	131300	5597750	26050	26050	26050	26050	0
419	20230612	131200	5597750	26050	26050	26050	26050	0
420	20230612	131100	5597750	26050	26050	26050	26050	0
421	20230612	131000	5597750	26050	26050	26050	26050	0
422	20230612	130900	5597750	26050	26050	26050	26050	0
423	20230612	130800	5597750	26050	26050	26050	26050	0
424	20230612	130700	5597750	26050	26050	26050	26050	0
425	20230612	130600	5597750	26050	26050	26050	26050	0
426	20230612	130500	5597750	26050	26050	26050	26050	0
427	20230612	130400	5597750	26050	26050	26050	26050	0
428	20230612	130300	5597750	26050	26050	26050	26050	0
429	20230612	130200	5597750	26050	26050	26050	26050	0
430	20230612	130100	5597750	26050	26050	26050	26050	0
431	20230612	130000	5597750	26050	26050	26050	26050	0
432	20230612	125900	5597750	26050	26050	26050	26050	0
433	20230612	125800	5597750	26050	26050	26050	26050	0
434	20230612	125700	5597750	26050	26050	26050	26050	0
435	20230612	125600	5597750	26050	26050	26050	26050	0
436	20230612	125500	5597750	26050	26050	26050	26050	0
437	20230612	125400	5597750	26050	26050	26050	26050	0
438	20230612	125300	5597750	26050	26050	26050	26050	0
439	20230612	125200	5597750	26050	26050	26050	26050	0
440	20230612	125100	5597750	26050	26050	26050	26050	0
441	20230612	125000	5597750	26050	26050	26050	26050	0
442	20230612	124900	5597750	26050	26050	26050	26050	0
443	20230612	124800	5597750	26050	26050	26050	26050	0
444	20230612	124700	5597750	26050	26050	26050	26050	0
445	20230612	124600	5597750	26050	26050	26050	26050	1
446	20230612	124500	5571700	26000	26000	26000	26000	0
447	20230612	124400	5571700	26000	26000	26000	26000	0
448	20230612	124300	5571700	26000	26000	26000	26000	0
449	20230612	124200	5571700	26000	26000	26000	26000	0
450	20230612	124100	5571700	26000	26000	26000	26000	0
451	20230612	124000	5571700	26000	26000	26000	26000	0
452	20230612	123900	5571700	26000	26000	26000	26000	0
453	20230612	123800	5571700	26000	26000	26000	26000	0
454	20230612	123700	5571700	26000	26000	26000	26000	0
455	20230612	123600	5571700	26000	26000	26000	26000	0
456	20230612	123500	5571700	26000	26000	26000	26000	0
457	20230612	123400	5571700	26000	26000	26000	26000	0
458	20230612	123300	5571700	26000	26000	26000	26000	0
459	20230612	123200	5571700	26000	26000	26000	26000	0
460	20230612	123100	5571700	26000	26000	26000	26000	0
461	20230612	123000	5571700	26000	26000	26000	26000	0
462	20230612	122900	5571700	26000	26000	26000	26000	0
463	20230612	122800	5571700	26000	26000	26000	26000	2
464	20230612	122700	5519700	26050	26050	26050	26050	0
465	20230612	122600	5519700	26050	26050	26050	26050	0
466	20230612	122500	5519700	26050	26050	26050	26050	0
467	20230612	122400	5519700	26050	26050	26050	26050	0
468	20230612	122300	5519700	26050	26050	26050	26050	0
469	20230612	122200	5519700	26050	26050	26050	26050	0
470	20230612	122100	5519700	26050	26050	26050	26050	0
471	20230612	122000	5519700	26050	26050	26050	26050	0
472	20230612	121900	5519700	26050	26050	26050	26050	0
473	20230612	121800	5519700	26050	26050	26050	26050	0
474	20230612	121700	5519700	26050	26050	26050	26050	0
475	20230612	121600	5519700	26050	26050	26050	26050	0
476	20230612	121500	5519700	26050	26050	26050	26050	0
477	20230612	121400	5519700	26050	26050	26050	26050	0
478	20230612	121300	5519700	26050	26050	26050	26050	0
479	20230612	121200	5519700	26050	26050	26050	26050	0
480	20230612	121100	5519700	26050	26050	26050	26050	0
481	20230612	121000	5519700	26050	26050	26050	26050	0
482	20230612	120900	5519700	26050	26050	26050	26050	0
483	20230612	120800	5519700	26050	26050	26050	26050	0
484	20230612	120700	5519700	26050	26050	26050	26050	0
485	20230612	120600	5519700	26050	26050	26050	26050	0
486	20230612	120500	5519700	26050	26050	26050	26050	0
487	20230612	120400	5519700	26050	26050	26050	26050	0
488	20230612	120300	5519700	26050	26050	26050	26050	0
489	20230612	120200	5519700	26050	26050	26050	26050	80
490	20230612	120100	3435700	26100	26100	26100	26100	0
491	20230612	120000	3435700	26100	26100	26100	26100	1
492	20230612	115900	3409600	26100	26100	26100	26100	0
493	20230612	115800	3409600	26100	26100	26100	26100	0
494	20230612	115700	3409600	26100	26100	26100	26100	0
495	20230612	115600	3409600	26100	26100	26100	26100	0
496	20230612	115500	3409600	26100	26100	26100	26100	0
497	20230612	115400	3409600	26100	26100	26100	26100	0
498	20230612	115300	3409600	26100	26100	26100	26100	0
499	20230612	115200	3409600	26100	26100	26100	26100	0
500	20230612	115100	3409600	26100	26100	26100	26100	0
501	20230612	115000	3409600	26100	26100	26100	26100	0
502	20230612	114900	3409600	26100	26100	26100	26100	0
503	20230612	114800	3409600	26100	26100	26100	26100	0
504	20230612	114700	3409600	26100	26100	26100	26100	0
505	20230612	114600	3409600	26100	26100	26100	26100	0
506	20230612	114500	3409600	26100	26100	26100	26100	0
507	20230612	114400	3409600	26100	26100	26100	26100	0
508	20230612	114300	3409600	26100	26100	26100	26100	0
509	20230612	114200	3409600	26100	26100	26100	26100	0
510	20230612	114100	3409600	26100	26100	26100	26100	0
511	20230612	114000	3409600	26100	26100	26100	26100	0
512	20230612	113900	3409600	26100	26100	26100	26100	0
513	20230612	113800	3409600	26100	26100	26100	26100	0
514	20230612	113700	3409600	26100	26100	26100	26100	1
515	20230612	113600	3383500	26100	26100	26100	26100	0
516	20230612	113500	3383500	26100	26100	26100	26100	0
517	20230612	113400	3383500	26100	26100	26100	26100	0
518	20230612	113300	3383500	26100	26100	26100	26100	0
519	20230612	113200	3383500	26100	26100	26100	26100	0
520	20230612	113100	3383500	26100	26100	26100	26100	1
521	20230612	113000	3357400	26000	26000	26000	26000	0
522	20230612	112900	3357400	26000	26000	26000	26000	0
523	20230612	112800	3357400	26000	26000	26000	26000	0
524	20230612	112700	3357400	26000	26000	26000	26000	0
525	20230612	112600	3357400	26000	26000	26000	26000	0
526	20230612	112500	3357400	26000	26000	26000	26000	0
527	20230612	112400	3357400	26000	26000	26000	26000	0
528	20230612	112300	3357400	26000	26000	26000	26000	0
529	20230612	112200	3357400	26000	26000	26000	26000	0
530	20230612	112100	3357400	26000	26000	26000	26000	0
531	20230612	112000	3357400	26000	26000	26000	26000	0
532	20230612	111900	3357400	26000	26000	26000	26000	0
533	20230612	111800	3357400	26000	26000	26000	26000	0
534	20230612	111700	3357400	26000	26000	26000	26000	0
535	20230612	111600	3357400	26000	26000	26000	26000	0
536	20230612	111500	3357400	26000	26000	26000	26000	0
537	20230612	111400	3357400	26000	26000	26000	26000	0
538	20230612	111300	3357400	26000	26000	26000	26000	0
539	20230612	111200	3357400	26000	26000	26000	26000	0
540	20230612	111100	3357400	26000	26000	26000	26000	0
541	20230612	111000	3357400	26000	26000	26000	26000	0
542	20230612	110900	3357400	26000	26000	26000	26000	0
543	20230612	110800	3357400	26000	26000	26000	26000	0
544	20230612	110700	3357400	26000	26000	26000	26000	0
545	20230612	110600	3357400	26000	26000	26000	26000	0
546	20230612	110500	3357400	26000	26000	26000	26000	0
547	20230612	110400	3357400	26000	26000	26000	26000	0
548	20230612	110300	3357400	26000	26000	26000	26000	0
549	20230612	110200	3357400	26000	26000	26000	26000	0
550	20230612	110100	3357400	26000	26000	26000	26000	0
551	20230612	110000	3357400	26000	26000	26000	26000	0
552	20230612	105900	3357400	26000	26000	26000	26000	0
553	20230612	105800	3357400	26000	26000	26000	26000	0
554	20230612	105700	3357400	26000	26000	26000	26000	0
555	20230612	105600	3357400	26000	26000	26000	26000	0
556	20230612	105500	3357400	26000	26000	26000	26000	50
557	20230612	105400	2057400	26050	26050	26050	26050	0
558	20230612	105300	2057400	26050	26050	26050	26050	0
559	20230612	105200	2057400	26050	26050	26050	26050	0
560	20230612	105100	2057400	26050	26050	26050	26050	0
561	20230612	105000	2057400	26050	26050	26050	26050	0
562	20230612	104900	2057400	26050	26050	26050	26050	0
563	20230612	104800	2057400	26050	26050	26050	26050	0
564	20230612	104700	2057400	26050	26050	26050	26050	0
565	20230612	104600	2057400	26050	26050	26050	26050	0
566	20230612	104500	2057400	26050	26050	26050	26050	0
567	20230612	104400	2057400	26050	26050	26050	26050	11
568	20230612	104300	1770850	26000	26000	26000	26000	0
569	20230612	104200	1770850	26000	26000	26000	26000	0
570	20230612	104100	1770850	26000	26000	26000	26000	0
571	20230612	104000	1770850	26000	26000	26000	26000	0
572	20230612	103900	1770850	26000	26000	26000	26000	0
573	20230612	103800	1770850	26000	26000	26000	26000	0
574	20230612	103700	1770850	26000	26000	26000	26000	0
575	20230612	103600	1770850	26000	26000	26000	26000	0
576	20230612	103500	1770850	26000	26000	26000	26000	0
577	20230612	103400	1770850	26000	26000	26000	26000	0
578	20230612	103300	1770850	26000	26000	26000	26000	0
579	20230612	103200	1770850	26000	26000	26000	26000	0
580	20230612	103100	1770850	26000	26000	26000	26000	0
581	20230612	103000	1770850	26000	26000	26000	26000	0
582	20230612	102900	1770850	26000	26000	26000	26000	0
583	20230612	102800	1770850	26000	26000	26000	26000	0
584	20230612	102700	1770850	26000	26000	26000	26000	0
585	20230612	102600	1770850	26000	26000	26000	26000	0
586	20230612	102500	1770850	26000	26000	26000	26000	0
587	20230612	102400	1770850	26000	26000	26000	26000	0
588	20230612	102300	1770850	26000	26000	26000	26000	0
589	20230612	102200	1770850	26000	26000	26000	26000	0
590	20230612	102100	1770850	26000	26000	26000	26000	0
591	20230612	102000	1770850	26000	26000	26000	26000	0
592	20230612	101900	1770850	26000	26000	26000	26000	0
593	20230612	101800	1770850	26000	26000	26000	26000	0
594	20230612	101700	1770850	26000	26000	26000	26000	1
595	20230612	101600	1744850	26000	26000	26000	26000	0
596	20230612	101500	1744850	26000	26000	26000	26000	0
597	20230612	101400	1744850	26000	26000	26000	26000	0
598	20230612	101300	1744850	26000	26000	26000	26000	0
599	20230612	101200	1744850	26000	26000	26000	26000	0
600	20230612	101100	1744850	26000	26000	26000	26000	0
601	20230612	101000	1744850	26000	26000	26000	26000	0
602	20230612	100900	1744850	26000	26000	26000	26000	0
603	20230612	100800	1744850	26000	26000	26000	26000	0
604	20230612	100700	1744850	26000	26000	26000	26000	0
605	20230612	100600	1744850	26000	26000	26000	26000	10
606	20230612	100500	1484850	26100	26100	26100	26100	0
607	20230612	100400	1484850	26100	26100	26100	26100	0
608	20230612	100300	1484850	26100	26100	26100	26100	0
609	20230612	100200	1484850	26100	26100	26100	26100	0
610	20230612	100100	1484850	26100	26100	26100	26100	0
611	20230612	100000	1484850	26100	26100	26100	26100	1
612	20230612	095900	1458750	26100	26100	26100	26100	0
613	20230612	095800	1458750	26100	26100	26100	26100	0
614	20230612	095700	1458750	26100	26100	26100	26100	0
615	20230612	095600	1458750	26100	26100	26100	26100	0
616	20230612	095500	1458750	26100	26100	26100	26100	0
617	20230612	095400	1458750	26100	26100	26100	26100	0
618	20230612	095300	1458750	26100	26100	26100	26100	0
619	20230612	095200	1458750	26100	26100	26100	26100	0
620	20230612	095100	1458750	26100	26100	26100	26100	0
621	20230612	095000	1458750	26100	26100	26100	26100	0
622	20230612	094900	1458750	26100	26100	26100	26100	0
623	20230612	094800	1458750	26100	26100	26100	26100	0
624	20230612	094700	1458750	26100	26100	26100	26100	2
625	20230612	094600	1406550	26100	26100	26100	26100	0
626	20230612	094500	1406550	26100	26100	26100	26100	0
627	20230612	094400	1406550	26100	26100	26100	26100	1
628	20230612	094300	1380450	26100	26100	26100	26100	0
629	20230612	094200	1380450	26100	26100	26100	26100	0
630	20230612	094100	1380450	26100	26100	26100	26100	0
631	20230612	094000	1380450	26100	26100	26100	26100	0
632	20230612	093900	1380450	26100	26100	26100	26100	0
633	20230612	093800	1380450	26100	26100	26100	26100	0
634	20230612	093700	1380450	26100	26100	26100	26100	0
635	20230612	093600	1380450	26100	26100	26100	26100	0
636	20230612	093500	1380450	26100	26100	26100	26100	0
637	20230612	093400	1380450	26100	26100	26100	26100	0
638	20230612	093300	1380450	26100	26100	26100	26100	0
639	20230612	093200	1380450	26100	26100	26100	26100	0
640	20230612	093100	1380450	26100	26100	26100	26100	5
641	20230612	093000	1249950	26100	26100	26100	26100	0
642	20230612	092900	1249950	26100	26100	26100	26100	0
643	20230612	092800	1249950	26100	26100	26100	26100	0
644	20230612	092700	1249950	26100	26100	26100	26100	0
645	20230612	092600	1249950	26100	26100	26100	26100	0
646	20230612	092500	1249950	26100	26100	26100	26100	0
647	20230612	092400	1249950	26100	26100	26100	26100	0
648	20230612	092300	1249950	26100	26100	26100	26100	0
649	20230612	092200	1249950	26100	26100	26100	26100	0
650	20230612	092100	1249950	26100	26100	26100	26100	0
651	20230612	092000	1249950	26100	26100	26100	26100	1
652	20230612	091900	1223850	25950	25950	25950	25950	0
653	20230612	091800	1223850	25950	25950	25950	25950	0
654	20230612	091700	1223850	25950	25950	25950	25950	0
655	20230612	091600	1223850	25950	25950	25950	25950	0
656	20230612	091500	1223850	25950	25950	25950	25950	0
657	20230612	091400	1223850	25950	25950	25950	25950	0
658	20230612	091300	1223850	25950	25950	25950	25950	0
659	20230612	091200	1223850	25950	25950	25950	25950	0
660	20230612	091100	1223850	25950	25950	25950	25950	0
661	20230612	091000	1223850	25950	25950	25950	25950	26
662	20230612	090900	549150	26150	26150	26150	26150	0
663	20230612	090800	549150	26150	26150	26150	26150	0
664	20230612	090700	549150	26150	26150	26150	26150	0
665	20230612	090600	549150	26150	26150	26150	26150	0
666	20230612	090500	549150	26150	26150	26150	26150	0
667	20230612	090400	549150	26150	26150	26150	26150	0
668	20230612	090300	549150	26150	26150	26150	26150	0
669	20230612	090200	549150	26150	26150	26150	26150	10
670	20230612	090100	287650	26150	26150	26150	26150	0
671	20230612	090000	287650	26150	26150	26150	26150	11