KissMeData/009770/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	193800	45905750	26800	26800	26800	26800	17
3	20230615	193700	45905750	26800	26800	26800	26800	0
4	20230615	193600	45905750	26800	26800	26800	26800	0
5	20230615	193500	45905750	26800	26800	26800	26800	0
6	20230615	193400	45905750	26800	26800	26800	26800	0
7	20230615	193300	45905750	26800	26800	26800	26800	0
8	20230615	193200	45905750	26800	26800	26800	26800	0
9	20230615	193100	45905750	26800	26800	26800	26800	0
10	20230615	193000	45905750	26800	26800	26800	26800	0
11	20230615	192900	45905750	26800	26800	26800	26800	0
12	20230615	192800	45905750	26800	26800	26800	26800	0
13	20230615	192700	45905750	26800	26800	26800	26800	0
14	20230615	192600	45905750	26800	26800	26800	26800	0
15	20230615	192500	45905750	26800	26800	26800	26800	0
16	20230615	192400	45905750	26800	26800	26800	26800	0
17	20230615	192300	45905750	26800	26800	26800	26800	0
18	20230615	192200	45905750	26800	26800	26800	26800	0
19	20230615	192100	45905750	26800	26800	26800	26800	0
20	20230615	192000	45905750	26800	26800	26800	26800	0
21	20230615	191900	45905750	26800	26800	26800	26800	0
22	20230615	191800	45905750	26800	26800	26800	26800	0
23	20230615	191700	45905750	26800	26800	26800	26800	0
24	20230615	191600	45905750	26800	26800	26800	26800	0
25	20230615	191500	45905750	26800	26800	26800	26800	0
26	20230615	191400	45905750	26800	26800	26800	26800	0
27	20230615	191300	45905750	26800	26800	26800	26800	0
28	20230615	191200	45905750	26800	26800	26800	26800	0
29	20230615	191100	45905750	26800	26800	26800	26800	0
30	20230615	191000	45905750	26800	26800	26800	26800	0
31	20230615	190900	45905750	26800	26800	26800	26800	0
32	20230615	190800	45905750	26800	26800	26800	26800	17
33	20230615	190700	45905750	26800	26800	26800	26800	0
34	20230615	190600	45905750	26800	26800	26800	26800	0
35	20230615	190500	45905750	26800	26800	26800	26800	0
36	20230615	190400	45905750	26800	26800	26800	26800	0
37	20230615	190300	45905750	26800	26800	26800	26800	0
38	20230615	190200	45905750	26800	26800	26800	26800	0
39	20230615	190100	45905750	26800	26800	26800	26800	0
40	20230615	190000	45905750	26800	26800	26800	26800	0
41	20230615	185900	45905750	26800	26800	26800	26800	0
42	20230615	185800	45905750	26800	26800	26800	26800	0
43	20230615	185700	45905750	26800	26800	26800	26800	0
44	20230615	185600	45905750	26800	26800	26800	26800	0
45	20230615	185500	45905750	26800	26800	26800	26800	0
46	20230615	185400	45905750	26800	26800	26800	26800	0
47	20230615	185300	45905750	26800	26800	26800	26800	0
48	20230615	185200	45905750	26800	26800	26800	26800	0
49	20230615	185100	45905750	26800	26800	26800	26800	0
50	20230615	185000	45905750	26800	26800	26800	26800	0
51	20230615	184900	45905750	26800	26800	26800	26800	0
52	20230615	184800	45905750	26800	26800	26800	26800	0
53	20230615	184700	45905750	26800	26800	26800	26800	0
54	20230615	184600	45905750	26800	26800	26800	26800	0
55	20230615	184500	45905750	26800	26800	26800	26800	0
56	20230615	184400	45905750	26800	26800	26800	26800	0
57	20230615	184300	45905750	26800	26800	26800	26800	0
58	20230615	184200	45905750	26800	26800	26800	26800	0
59	20230615	184100	45905750	26800	26800	26800	26800	0
60	20230615	184000	45905750	26800	26800	26800	26800	0
61	20230615	183900	45905750	26800	26800	26800	26800	0
62	20230615	183800	45905750	26800	26800	26800	26800	17
63	20230615	183700	45905750	26800	26800	26800	26800	0
64	20230615	183600	45905750	26800	26800	26800	26800	0
65	20230615	183500	45905750	26800	26800	26800	26800	0
66	20230615	183400	45905750	26800	26800	26800	26800	0
67	20230615	183300	45905750	26800	26800	26800	26800	0
68	20230615	183200	45905750	26800	26800	26800	26800	0
69	20230615	183100	45905750	26800	26800	26800	26800	0
70	20230615	183000	45905750	26800	26800	26800	26800	0
71	20230615	182900	45905750	26800	26800	26800	26800	0
72	20230615	182800	45905750	26800	26800	26800	26800	0
73	20230615	182700	45905750	26800	26800	26800	26800	0
74	20230615	182600	45905750	26800	26800	26800	26800	0
75	20230615	182500	45905750	26800	26800	26800	26800	0
76	20230615	182400	45905750	26800	26800	26800	26800	0
77	20230615	182300	45905750	26800	26800	26800	26800	0
78	20230615	182200	45905750	26800	26800	26800	26800	0
79	20230615	182100	45905750	26800	26800	26800	26800	0
80	20230615	182000	45905750	26800	26800	26800	26800	0
81	20230615	181900	45905750	26800	26800	26800	26800	0
82	20230615	181800	45905750	26800	26800	26800	26800	0
83	20230615	181700	45905750	26800	26800	26800	26800	0
84	20230615	181600	45905750	26800	26800	26800	26800	0
85	20230615	181500	45905750	26800	26800	26800	26800	0
86	20230615	181400	45905750	26800	26800	26800	26800	0
87	20230615	181300	45905750	26800	26800	26800	26800	0
88	20230615	181200	45905750	26800	26800	26800	26800	0
89	20230615	181100	45905750	26800	26800	26800	26800	0
90	20230615	181000	45905750	26800	26800	26800	26800	0
91	20230615	180900	45905750	26800	26800	26800	26800	0
92	20230615	180800	45905750	26800	26800	26800	26800	17
93	20230615	180700	45905750	26800	26800	26800	26800	0
94	20230615	180600	45905750	26800	26800	26800	26800	0
95	20230615	180500	45905750	26800	26800	26800	26800	0
96	20230615	180400	45905750	26800	26800	26800	26800	0
97	20230615	180300	45905750	26800	26800	26800	26800	0
98	20230615	180200	45905750	26800	26800	26800	26800	0
99	20230615	180100	45905750	26800	26800	26800	26800	0
100	20230615	180000	45905750	26800	26800	26800	26800	0
101	20230615	175900	45905750	26800	26800	26800	26800	0
102	20230615	175800	45905750	26800	26800	26800	26800	0
103	20230615	175700	45905750	26800	26800	26800	26800	0
104	20230615	175600	45905750	26800	26800	26800	26800	0
105	20230615	175500	45905750	26800	26800	26800	26800	0
106	20230615	175400	45905750	26800	26800	26800	26800	0
107	20230615	175300	45905750	26800	26800	26800	26800	0
108	20230615	175200	45905750	26800	26800	26800	26800	0
109	20230615	175100	45905750	26800	26800	26800	26800	0
110	20230615	175000	45905750	26800	26800	26800	26800	0
111	20230615	174900	45905750	26800	26800	26800	26800	0
112	20230615	174800	45905750	26800	26800	26800	26800	0
113	20230615	174700	45905750	26800	26800	26800	26800	0
114	20230615	174600	45905750	26800	26800	26800	26800	0
115	20230615	174500	45905750	26800	26800	26800	26800	0
116	20230615	174400	45905750	26800	26800	26800	26800	0
117	20230615	174300	45905750	26800	26800	26800	26800	0
118	20230615	174200	45905750	26800	26800	26800	26800	0
119	20230615	174100	45905750	26800	26800	26800	26800	0
120	20230615	174000	45905750	26800	26800	26800	26800	0
121	20230615	173900	45905750	26800	26800	26800	26800	0
122	20230615	173800	45905750	26800	26800	26800	26800	17
123	20230615	173700	45905750	26800	26800	26800	26800	0
124	20230615	173600	45905750	26800	26800	26800	26800	0
125	20230615	173500	45905750	26800	26800	26800	26800	0
126	20230615	173400	45905750	26800	26800	26800	26800	0
127	20230615	173300	45905750	26800	26800	26800	26800	0
128	20230615	173200	45905750	26800	26800	26800	26800	0
129	20230615	173100	45905750	26800	26800	26800	26800	0
130	20230615	173000	45905750	26800	26800	26800	26800	0
131	20230615	172900	45905750	26800	26800	26800	26800	0
132	20230615	172800	45905750	26800	26800	26800	26800	0
133	20230615	172700	45905750	26800	26800	26800	26800	0
134	20230615	172600	45905750	26800	26800	26800	26800	0
135	20230615	172500	45905750	26800	26800	26800	26800	0
136	20230615	172400	45905750	26800	26800	26800	26800	0
137	20230615	172300	45905750	26800	26800	26800	26800	0
138	20230615	172200	45905750	26800	26800	26800	26800	0
139	20230615	172100	45905750	26800	26800	26800	26800	0
140	20230615	172000	45905750	26800	26800	26800	26800	0
141	20230615	171900	45905750	26800	26800	26800	26800	0
142	20230615	171800	45905750	26800	26800	26800	26800	0
143	20230615	171700	45905750	26800	26800	26800	26800	0
144	20230615	171600	45905750	26800	26800	26800	26800	0
145	20230615	171500	45905750	26800	26800	26800	26800	0
146	20230615	171400	45905750	26800	26800	26800	26800	0
147	20230615	171300	45905750	26800	26800	26800	26800	0
148	20230615	171200	45905750	26800	26800	26800	26800	0
149	20230615	171100	45905750	26800	26800	26800	26800	0
150	20230615	171000	45905750	26800	26800	26800	26800	0
151	20230615	170900	45905750	26800	26800	26800	26800	0
152	20230615	170800	45905750	26800	26800	26800	26800	17
153	20230615	170700	45905750	26800	26800	26800	26800	0
154	20230615	170600	45905750	26800	26800	26800	26800	0
155	20230615	170500	45905750	26800	26800	26800	26800	0
156	20230615	170400	45905750	26800	26800	26800	26800	0
157	20230615	170300	45905750	26800	26800	26800	26800	0
158	20230615	170200	45905750	26800	26800	26800	26800	0
159	20230615	170100	45905750	26800	26800	26800	26800	0
160	20230615	170000	45905750	26800	26800	26800	26800	0
161	20230615	165900	45905750	26800	26800	26800	26800	0
162	20230615	165800	45905750	26800	26800	26800	26800	0
163	20230615	165700	45905750	26800	26800	26800	26800	0
164	20230615	165600	45905750	26800	26800	26800	26800	0
165	20230615	165500	45905750	26800	26800	26800	26800	0
166	20230615	165400	45905750	26800	26800	26800	26800	0
167	20230615	165300	45905750	26800	26800	26800	26800	0
168	20230615	165200	45905750	26800	26800	26800	26800	0
169	20230615	165100	45905750	26800	26800	26800	26800	0
170	20230615	165000	45905750	26800	26800	26800	26800	0
171	20230615	164900	45905750	26800	26800	26800	26800	0
172	20230615	164800	45905750	26800	26800	26800	26800	0
173	20230615	164700	45905750	26800	26800	26800	26800	0
174	20230615	164600	45905750	26800	26800	26800	26800	0
175	20230615	164500	45905750	26800	26800	26800	26800	0
176	20230615	164400	45905750	26800	26800	26800	26800	0
177	20230615	164300	45905750	26800	26800	26800	26800	0
178	20230615	164200	45905750	26800	26800	26800	26800	0
179	20230615	164100	45905750	26800	26800	26800	26800	0
180	20230615	164000	45905750	26800	26800	26800	26800	0
181	20230615	163900	45905750	26800	26800	26800	26800	0
182	20230615	163800	45905750	26800	26800	26800	26800	17
183	20230615	163700	45905750	26800	26800	26800	26800	0
184	20230615	163600	45905750	26800	26800	26800	26800	0
185	20230615	163500	45905750	26800	26800	26800	26800	0
186	20230615	163400	45905750	26800	26800	26800	26800	0
187	20230615	163300	45905750	26800	26800	26800	26800	0
188	20230615	163200	45905750	26800	26800	26800	26800	0
189	20230615	163100	45905750	26800	26800	26800	26800	0
190	20230615	163000	45905750	26800	26800	26800	26800	0
191	20230615	162900	45905750	26800	26800	26800	26800	0
192	20230615	162800	45905750	26800	26800	26800	26800	0
193	20230615	162700	45905750	26800	26800	26800	26800	0
194	20230615	162600	45905750	26800	26800	26800	26800	0
195	20230615	162500	45905750	26800	26800	26800	26800	0
196	20230615	162400	45905750	26800	26800	26800	26800	0
197	20230615	162300	45905750	26800	26800	26800	26800	0
198	20230615	162200	45905750	26800	26800	26800	26800	0
199	20230615	162100	45905750	26800	26800	26800	26800	0
200	20230615	162000	45905750	26800	26800	26800	26800	0
201	20230615	161900	45905750	26800	26800	26800	26800	0
202	20230615	161800	45905750	26800	26800	26800	26800	0
203	20230615	161700	45905750	26800	26800	26800	26800	0
204	20230615	161600	45905750	26800	26800	26800	26800	0
205	20230615	161500	45905750	26800	26800	26800	26800	0
206	20230615	161400	45905750	26800	26800	26800	26800	0
207	20230615	161300	45905750	26800	26800	26800	26800	0
208	20230615	161200	45905750	26800	26800	26800	26800	0
209	20230615	161100	45905750	26800	26800	26800	26800	0
210	20230615	161000	45905750	26800	26800	26800	26800	0
211	20230615	160900	45905750	26800	26800	26800	26800	0
212	20230615	160800	45905750	26800	26800	26800	26800	17
213	20230615	160700	45905750	26800	26800	26800	26800	0
214	20230615	160600	45905750	26800	26800	26800	26800	0
215	20230615	160500	45905750	26800	26800	26800	26800	0
216	20230615	160400	45905750	26800	26800	26800	26800	0
217	20230615	160300	45905750	26800	26800	26800	26800	0
218	20230615	160200	45905750	26800	26800	26800	26800	0
219	20230615	160100	45905750	26800	26800	26800	26800	0
220	20230615	160000	45905750	26800	26800	26800	26800	0
221	20230615	155900	45905750	26800	26800	26800	26800	0
222	20230615	155800	45905750	26800	26800	26800	26800	0
223	20230615	155700	45905750	26800	26800	26800	26800	0
224	20230615	155600	45905750	26800	26800	26800	26800	0
225	20230615	155500	45905750	26800	26800	26800	26800	0
226	20230615	155400	45905750	26800	26800	26800	26800	0
227	20230615	155300	45905750	26800	26800	26800	26800	0
228	20230615	155200	45905750	26800	26800	26800	26800	0
229	20230615	155100	45905750	26800	26800	26800	26800	0
230	20230615	155000	45905750	26800	26800	26800	26800	0
231	20230615	154900	45905750	26800	26800	26800	26800	0
232	20230615	154800	45905750	26800	26800	26800	26800	0
233	20230615	154700	45905750	26800	26800	26800	26800	0
234	20230615	154600	45905750	26800	26800	26800	26800	0
235	20230615	154500	45905750	26800	26800	26800	26800	0
236	20230615	154400	45905750	26800	26800	26800	26800	0
237	20230615	154300	45905750	26800	26800	26800	26800	0
238	20230615	154200	45905750	26800	26800	26800	26800	0
239	20230615	154100	45905750	26800	26800	26800	26800	0
240	20230615	154000	45905750	26800	26800	26800	26800	0
241	20230615	153900	45905750	26800	26800	26800	26800	0
242	20230615	153800	45905750	26800	26800	26800	26800	17
243	20230615	153700	45905750	26800	26800	26800	26800	0
244	20230615	153600	45905750	26800	26800	26800	26800	0
245	20230615	153500	45905750	26800	26800	26800	26800	0
246	20230615	153400	45905750	26800	26800	26800	26800	0
247	20230615	153300	45905750	26800	26800	26800	26800	0
248	20230615	153200	45905750	26800	26800	26800	26800	0
249	20230615	153100	45905750	26800	26800	26800	26800	0
250	20230615	153000	45905750	26800	26800	26800	26800	17
251	20230615	152900	45450150	27050	27050	27050	27050	0
252	20230615	152800	45450150	27050	27050	27050	27050	0
253	20230615	152700	45450150	27050	27050	27050	27050	0
254	20230615	152600	45450150	27050	27050	27050	27050	0
255	20230615	152500	45450150	27050	27050	27050	27050	0
256	20230615	152400	45450150	27050	27050	27050	27050	0
257	20230615	152300	45450150	27050	27050	27050	27050	0
258	20230615	152200	45450150	27050	27050	27050	27050	0
259	20230615	152100	45450150	27050	27050	27050	27050	0
260	20230615	152000	45450150	27050	27050	27050	27050	0
261	20230615	151900	45450150	27050	26950	27050	26950	111
262	20230615	151800	42454550	26950	26950	26950	26950	0
263	20230615	151700	42454550	26950	26950	26950	26950	0
264	20230615	151600	42454550	26950	26950	26950	26950	0
265	20230615	151500	42454550	26950	26950	26950	26950	92
266	20230615	151400	39975150	26900	26900	26900	26900	0
267	20230615	151300	39975150	26900	26900	26900	26900	0
268	20230615	151200	39975150	26900	26900	26900	26900	0
269	20230615	151100	39975150	26900	26900	26900	26900	2
270	20230615	151000	39921350	26950	26950	26950	26950	24
271	20230615	150900	39274550	26900	26900	26900	26900	0
272	20230615	150800	39274550	26900	26900	26900	26900	0
273	20230615	150700	39274550	26900	26900	26900	26900	0
274	20230615	150600	39274550	26900	26900	26900	26900	0
275	20230615	150500	39274550	26900	26900	26900	26900	10
276	20230615	150400	39005550	26900	26900	26900	26900	0
277	20230615	150300	39005550	26900	26900	26900	26900	1
278	20230615	150200	38978650	26900	26900	26900	26900	49
279	20230615	150100	37660550	26950	26950	26950	26950	0
280	20230615	150000	37660550	26950	26950	26950	26950	0
281	20230615	145900	37660550	26950	26950	26950	26950	4
282	20230615	145800	37552750	26950	26950	26950	26950	0
283	20230615	145700	37552750	26950	26950	26950	26950	0
284	20230615	145600	37552750	26950	26950	26950	26950	18
285	20230615	145500	37067650	26850	26850	26850	26850	0
286	20230615	145400	37067650	26850	26850	26850	26850	0
287	20230615	145300	37067650	26850	26850	26850	26850	0
288	20230615	145200	37067650	26850	26850	26850	26850	0
289	20230615	145100	37067650	26850	26850	26850	26850	0
290	20230615	145000	37067650	26850	26850	26850	26850	0
291	20230615	144900	37067650	26850	26850	26850	26850	0
292	20230615	144800	37067650	26850	26850	26850	26850	0
293	20230615	144700	37067650	26850	26850	26850	26850	0
294	20230615	144600	37067650	26850	26850	26850	26850	0
295	20230615	144500	37067650	26850	26850	26850	26850	0
296	20230615	144400	37067650	26850	26850	26850	26850	0
297	20230615	144300	37067650	26850	26850	26850	26850	0
298	20230615	144200	37067650	26850	26850	26850	26850	0
299	20230615	144100	37067650	26850	26850	26850	26850	40
300	20230615	144000	35993650	26850	26850	26850	26850	0
301	20230615	143900	35993650	26850	26850	26850	26850	0
302	20230615	143800	35993650	26850	26850	26850	26850	0
303	20230615	143700	35993650	26850	26850	26850	26850	0
304	20230615	143600	35993650	26850	26850	26850	26850	0
305	20230615	143500	35993650	26850	26850	26850	26850	0
306	20230615	143400	35993650	26850	26850	26850	26850	0
307	20230615	143300	35993650	26850	26850	26850	26850	0
308	20230615	143200	35993650	26850	26850	26850	26850	0
309	20230615	143100	35993650	26850	26850	26850	26850	0
310	20230615	143000	35993650	26850	26850	26850	26850	0
311	20230615	142900	35993650	26850	26850	26850	26850	0
312	20230615	142800	35993650	26850	26850	26850	26850	0
313	20230615	142700	35993650	26850	26850	26850	26850	0
314	20230615	142600	35993650	26850	26850	26850	26850	0
315	20230615	142500	35993650	26850	26850	26850	26850	0
316	20230615	142400	35993650	26850	26850	26850	26850	0
317	20230615	142300	35993650	26850	26900	26900	26850	12
318	20230615	142200	35671300	26950	26950	26950	26950	0
319	20230615	142100	35671300	26950	26950	26950	26950	0
320	20230615	142000	35671300	26950	26950	26950	26950	8
321	20230615	141900	35455700	26950	26950	26950	26950	1
322	20230615	141800	35428750	26950	26950	26950	26950	0
323	20230615	141700	35428750	26950	26950	26950	26950	0
324	20230615	141600	35428750	26950	26950	26950	26950	0
325	20230615	141500	35428750	26950	26950	26950	26950	0
326	20230615	141400	35428750	26950	26950	26950	26950	0
327	20230615	141300	35428750	26950	26950	26950	26950	0
328	20230615	141200	35428750	26950	26950	26950	26950	0
329	20230615	141100	35428750	26950	26950	26950	26950	0
330	20230615	141000	35428750	26950	26950	26950	26950	2
331	20230615	140900	35374850	26950	26950	26950	26950	0
332	20230615	140800	35374850	26950	26950	26950	26950	0
333	20230615	140700	35374850	26950	26950	26950	26950	0
334	20230615	140600	35374850	26950	26950	26950	26950	2
335	20230615	140500	35320950	26950	26950	26950	26950	18
336	20230615	140400	34835850	26950	26950	26950	26950	0
337	20230615	140300	34835850	26950	26950	26950	26950	0
338	20230615	140200	34835850	26950	26950	26950	26950	0
339	20230615	140100	34835850	26950	26950	26950	26950	1
340	20230615	140000	34808900	26950	26950	26950	26950	0
341	20230615	135900	34808900	26950	26950	26950	26950	6
342	20230615	135800	34647200	26950	26950	26950	26950	0
343	20230615	135700	34647200	26950	26950	26950	26950	0
344	20230615	135600	34647200	26950	26950	26950	26950	0
345	20230615	135500	34647200	26950	26950	26950	26950	11
346	20230615	135400	34350750	26950	26950	26950	26950	0
347	20230615	135300	34350750	26950	26950	26950	26950	0
348	20230615	135200	34350750	26950	26950	26950	26950	0
349	20230615	135100	34350750	26950	26850	26950	26850	16
350	20230615	135000	33919850	26950	26950	26950	26950	0
351	20230615	134900	33919850	26950	26950	26950	26950	0
352	20230615	134800	33919850	26950	26950	26950	26950	3
353	20230615	134700	33839000	26850	26850	26850	26850	0
354	20230615	134600	33839000	26850	26850	26850	26850	0
355	20230615	134500	33839000	26850	26850	26850	26850	0
356	20230615	134400	33839000	26850	26850	26850	26850	0
357	20230615	134300	33839000	26850	26850	26850	26850	0
358	20230615	134200	33839000	26850	26850	26850	26850	0
359	20230615	134100	33839000	26850	26850	26850	26850	0
360	20230615	134000	33839000	26850	26850	26850	26850	0
361	20230615	133900	33839000	26850	26850	26850	26850	20
362	20230615	133800	33302000	26850	26850	26850	26850	0
363	20230615	133700	33302000	26850	26850	26850	26850	0
364	20230615	133600	33302000	26850	26850	26850	26850	30
365	20230615	133500	32496500	26950	26950	26950	26950	0
366	20230615	133400	32496500	26950	26950	26950	26950	0
367	20230615	133300	32496500	26950	26950	26950	26950	6
368	20230615	133200	32334800	26950	26950	26950	26950	0
369	20230615	133100	32334800	26950	26950	26950	26950	0
370	20230615	133000	32334800	26950	26950	26950	26950	3
371	20230615	132900	32253950	26950	26950	26950	26950	0
372	20230615	132800	32253950	26950	26950	26950	26950	0
373	20230615	132700	32253950	26950	26950	26950	26950	0
374	20230615	132600	32253950	26950	26950	26950	26950	0
375	20230615	132500	32253950	26950	26950	26950	26950	0
376	20230615	132400	32253950	26950	26950	26950	26950	0
377	20230615	132300	32253950	26950	26950	26950	26950	0
378	20230615	132200	32253950	26950	26950	26950	26950	0
379	20230615	132100	32253950	26950	26950	26950	26950	0
380	20230615	132000	32253950	26950	26950	26950	26950	0
381	20230615	131900	32253950	26950	26950	26950	26950	2
382	20230615	131800	32200050	26950	26950	26950	26950	0
383	20230615	131700	32200050	26950	26950	26950	26950	12
384	20230615	131600	31876650	26950	26950	26950	26950	0
385	20230615	131500	31876650	26950	26950	26950	26950	0
386	20230615	131400	31876650	26950	26950	26950	26950	0
387	20230615	131300	31876650	26950	26950	26950	26950	2
388	20230615	131200	31822750	26950	26950	26950	26950	0
389	20230615	131100	31822750	26950	26950	26950	26950	0
390	20230615	131000	31822750	26950	26950	26950	26950	0
391	20230615	130900	31822750	26950	26950	26950	26950	0
392	20230615	130800	31822750	26950	26850	26950	26850	91
393	20230615	130700	29374550	26850	26850	26850	26850	0
394	20230615	130600	29374550	26850	26850	26850	26850	0
395	20230615	130500	29374550	26850	26850	26850	26850	0
396	20230615	130400	29374550	26850	26850	26850	26850	0
397	20230615	130300	29374550	26850	26850	26850	26850	0
398	20230615	130200	29374550	26850	26850	26850	26850	0
399	20230615	130100	29374550	26850	26850	26850	26850	0
400	20230615	130000	29374550	26850	26850	26850	26850	0
401	20230615	125900	29374550	26850	26850	26850	26850	0
402	20230615	125800	29374550	26850	26850	26850	26850	0
403	20230615	125700	29374550	26850	26850	26850	26850	0
404	20230615	125600	29374550	26850	26850	26850	26850	3
405	20230615	125500	29294000	26850	26850	26850	26850	0
406	20230615	125400	29294000	26850	26850	26850	26850	0
407	20230615	125300	29294000	26850	26850	26850	26850	0
408	20230615	125200	29294000	26850	26850	26850	26850	0
409	20230615	125100	29294000	26850	26850	26850	26850	0
410	20230615	125000	29294000	26850	26850	26850	26850	9
411	20230615	124900	29052350	26850	26850	26850	26850	0
412	20230615	124800	29052350	26850	26850	26850	26850	0
413	20230615	124700	29052350	26850	26850	26850	26850	0
414	20230615	124600	29052350	26850	26850	26850	26850	9
415	20230615	124500	28810700	26850	26850	26850	26850	0
416	20230615	124400	28810700	26850	26850	26850	26850	0
417	20230615	124300	28810700	26850	26850	26850	26850	0
418	20230615	124200	28810700	26850	26850	26850	26850	0
419	20230615	124100	28810700	26850	26850	26850	26850	0
420	20230615	124000	28810700	26850	26850	26850	26850	0
421	20230615	123900	28810700	26850	26850	26850	26850	9
422	20230615	123800	28569050	26850	26850	26850	26850	0
423	20230615	123700	28569050	26850	26850	26850	26850	0
424	20230615	123600	28569050	26850	26850	26850	26850	0
425	20230615	123500	28569050	26850	26850	26850	26850	18
426	20230615	123400	28085750	26850	26850	26850	26850	9
427	20230615	123300	27844100	26550	26550	26550	26550	0
428	20230615	123200	27844100	26550	26550	26550	26550	0
429	20230615	123100	27844100	26550	26550	26550	26550	0
430	20230615	123000	27844100	26550	26550	26550	26550	0
431	20230615	122900	27844100	26550	26550	26550	26550	0
432	20230615	122800	27844100	26550	26550	26550	26550	0
433	20230615	122700	27844100	26550	26550	26550	26550	0
434	20230615	122600	27844100	26550	26550	26550	26550	0
435	20230615	122500	27844100	26550	26550	26550	26550	2
436	20230615	122400	27791000	26550	26800	26800	26350	227
437	20230615	122300	21764900	26800	26800	26800	26800	0
438	20230615	122200	21764900	26800	26800	26800	26800	0
439	20230615	122100	21764900	26800	26800	26800	26800	0
440	20230615	122000	21764900	26800	26800	26800	26800	52
441	20230615	121900	20371300	26800	26800	26800	26800	0
442	20230615	121800	20371300	26800	26800	26800	26800	0
443	20230615	121700	20371300	26800	26800	26800	26800	0
444	20230615	121600	20371300	26800	26800	26800	26800	0
445	20230615	121500	20371300	26800	26800	26800	26800	0
446	20230615	121400	20371300	26800	26800	26800	26800	0
447	20230615	121300	20371300	26800	26800	26800	26800	0
448	20230615	121200	20371300	26800	26800	26800	26800	0
449	20230615	121100	20371300	26800	26800	26800	26800	0
450	20230615	121000	20371300	26800	26800	26800	26800	0
451	20230615	120900	20371300	26800	26800	26800	26800	0
452	20230615	120800	20371300	26800	26800	26800	26800	0
453	20230615	120700	20371300	26800	26800	26800	26800	0
454	20230615	120600	20371300	26800	26800	26800	26800	1
455	20230615	120500	20344500	26800	26800	26800	26800	0
456	20230615	120400	20344500	26800	26800	26800	26800	0
457	20230615	120300	20344500	26800	26750	26800	26750	18
458	20230615	120200	19862500	26550	26550	26550	26550	0
459	20230615	120100	19862500	26550	26550	26550	26550	0
460	20230615	120000	19862500	26550	26550	26550	26550	0
461	20230615	115900	19862500	26550	26550	26550	26550	0
462	20230615	115800	19862500	26550	26550	26550	26550	0
463	20230615	115700	19862500	26550	26550	26550	26550	0
464	20230615	115600	19862500	26550	26550	26550	26550	0
465	20230615	115500	19862500	26550	26550	26550	26550	0
466	20230615	115400	19862500	26550	26550	26550	26550	0
467	20230615	115300	19862500	26550	26550	26550	26550	0
468	20230615	115200	19862500	26550	26550	26550	26550	0
469	20230615	115100	19862500	26550	26550	26550	26550	0
470	20230615	115000	19862500	26550	26550	26550	26550	0
471	20230615	114900	19862500	26550	26550	26550	26550	0
472	20230615	114800	19862500	26550	26550	26550	26550	0
473	20230615	114700	19862500	26550	26550	26550	26550	0
474	20230615	114600	19862500	26550	26550	26550	26550	0
475	20230615	114500	19862500	26550	26550	26550	26550	0
476	20230615	114400	19862500	26550	26550	26550	26550	0
477	20230615	114300	19862500	26550	26550	26550	26550	0
478	20230615	114200	19862500	26550	26550	26550	26550	0
479	20230615	114100	19862500	26550	26550	26550	26550	0
480	20230615	114000	19862500	26550	26550	26550	26550	0
481	20230615	113900	19862500	26550	26550	26550	26550	0
482	20230615	113800	19862500	26550	26550	26550	26550	0
483	20230615	113700	19862500	26550	26550	26550	26550	0
484	20230615	113600	19862500	26550	26550	26550	26550	0
485	20230615	113500	19862500	26550	26550	26550	26550	0
486	20230615	113400	19862500	26550	26550	26550	26550	0
487	20230615	113300	19862500	26550	26550	26550	26550	0
488	20230615	113200	19862500	26550	26550	26550	26550	0
489	20230615	113100	19862500	26550	26550	26550	26550	0
490	20230615	113000	19862500	26550	26550	26550	26550	0
491	20230615	112900	19862500	26550	26550	26550	26550	0
492	20230615	112800	19862500	26550	26550	26550	26550	0
493	20230615	112700	19862500	26550	26550	26550	26550	0
494	20230615	112600	19862500	26550	26550	26550	26550	0
495	20230615	112500	19862500	26550	26550	26550	26550	0
496	20230615	112400	19862500	26550	26550	26550	26550	0
497	20230615	112300	19862500	26550	26550	26550	26550	1
498	20230615	112200	19835950	26550	26550	26550	26550	0
499	20230615	112100	19835950	26550	26550	26550	26550	0
500	20230615	112000	19835950	26550	26550	26550	26550	0
501	20230615	111900	19835950	26550	26550	26550	26550	4
502	20230615	111800	19729750	26550	26550	26550	26550	30
503	20230615	111700	18933250	26550	26550	26550	26550	17
504	20230615	111600	18481900	26800	26800	26800	26800	0
505	20230615	111500	18481900	26800	26800	26800	26800	0
506	20230615	111400	18481900	26800	26800	26800	26800	0
507	20230615	111300	18481900	26800	26800	26800	26800	0
508	20230615	111200	18481900	26800	26800	26800	26800	6
509	20230615	111100	18321100	26600	26700	26700	26600	100
510	20230615	111000	15659600	26700	26700	26700	26700	0
511	20230615	110900	15659600	26700	26700	26700	26700	0
512	20230615	110800	15659600	26700	26700	26700	26700	0
513	20230615	110700	15659600	26700	26700	26700	26700	50
514	20230615	110600	14324600	26650	26650	26650	26650	1
515	20230615	110500	14297950	26650	26650	26650	26650	199
516	20230615	110400	8994600	26900	26900	26900	26900	0
517	20230615	110300	8994600	26900	26900	26900	26900	0
518	20230615	110200	8994600	26900	26900	26900	26900	0
519	20230615	110100	8994600	26900	26900	26900	26900	0
520	20230615	110000	8994600	26900	26900	26900	26900	0
521	20230615	105900	8994600	26900	26900	26900	26900	0
522	20230615	105800	8994600	26900	26900	26900	26900	0
523	20230615	105700	8994600	26900	26900	26900	26900	1
524	20230615	105600	8967700	26900	26900	26900	26900	0
525	20230615	105500	8967700	26900	26900	26900	26900	0
526	20230615	105400	8967700	26900	26900	26900	26900	0
527	20230615	105300	8967700	26900	26900	26900	26900	19
528	20230615	105200	8456600	26900	26900	26900	26900	6
529	20230615	105100	8295200	26900	26900	26900	26900	0
530	20230615	105000	8295200	26900	26900	26900	26900	0
531	20230615	104900	8295200	26900	26900	26900	26900	0
532	20230615	104800	8295200	26900	26900	26900	26900	0
533	20230615	104700	8295200	26900	26900	26900	26900	0
534	20230615	104600	8295200	26900	26900	26900	26900	0
535	20230615	104500	8295200	26900	26900	26900	26900	0
536	20230615	104400	8295200	26900	26900	26900	26900	0
537	20230615	104300	8295200	26900	26900	26900	26900	0
538	20230615	104200	8295200	26900	26900	26900	26900	0
539	20230615	104100	8295200	26900	26900	26900	26900	0
540	20230615	104000	8295200	26900	26900	26900	26900	0
541	20230615	103900	8295200	26900	26900	26900	26900	0
542	20230615	103800	8295200	26900	26900	26900	26900	0
543	20230615	103700	8295200	26900	26900	26900	26900	0
544	20230615	103600	8295200	26900	26900	26900	26900	0
545	20230615	103500	8295200	26900	26900	26900	26900	0
546	20230615	103400	8295200	26900	26900	26900	26900	0
547	20230615	103300	8295200	26900	26900	26900	26900	0
548	20230615	103200	8295200	26900	26900	26900	26900	0
549	20230615	103100	8295200	26900	26900	26900	26900	0
550	20230615	103000	8295200	26900	26900	26900	26900	2
551	20230615	102900	8241400	26900	26900	26900	26900	0
552	20230615	102800	8241400	26900	26900	26900	26900	0
553	20230615	102700	8241400	26900	26900	26900	26900	0
554	20230615	102600	8241400	26900	26900	26900	26900	0
555	20230615	102500	8241400	26900	26900	26900	26900	0
556	20230615	102400	8241400	26900	26900	26900	26900	0
557	20230615	102300	8241400	26900	26900	26900	26900	0
558	20230615	102200	8241400	26900	26900	26900	26900	99
559	20230615	102100	5578300	26900	26900	26900	26900	0
560	20230615	102000	5578300	26900	26900	26900	26900	0
561	20230615	101900	5578300	26900	26900	26900	26900	0
562	20230615	101800	5578300	26900	26950	26950	26900	4
563	20230615	101700	5470600	27000	27000	27000	27000	1
564	20230615	101600	5443600	27000	27000	27000	27000	10
565	20230615	101500	5173600	27000	27000	27000	27000	0
566	20230615	101400	5173600	27000	27000	27000	27000	1
567	20230615	101300	5146600	27000	27000	27000	27000	0
568	20230615	101200	5146600	27000	27000	27000	27000	0
569	20230615	101100	5146600	27000	27000	27000	27000	18
570	20230615	101000	4660600	27000	27000	27000	27000	2
571	20230615	100900	4606600	27000	27000	27000	27000	0
572	20230615	100800	4606600	27000	27000	27000	27000	1
573	20230615	100700	4579600	27000	27000	27000	27000	0
574	20230615	100600	4579600	27000	27000	27000	27000	0
575	20230615	100500	4579600	27000	27000	27000	27000	0
576	20230615	100400	4579600	27000	27000	27000	27000	0
577	20230615	100300	4579600	27000	27000	27000	27000	0
578	20230615	100200	4579600	27000	27000	27000	27000	0
579	20230615	100100	4579600	27000	27000	27000	27000	0
580	20230615	100000	4579600	27000	27000	27000	27000	0
581	20230615	095900	4579600	27000	27000	27000	27000	4
582	20230615	095800	4471600	27000	27000	27000	27000	0
583	20230615	095700	4471600	27000	27000	27000	27000	0
584	20230615	095600	4471600	27000	27000	27000	27000	0
585	20230615	095500	4471600	27000	27000	27000	27000	0
586	20230615	095400	4471600	27000	27000	27000	27000	0
587	20230615	095300	4471600	27000	27000	27000	27000	0
588	20230615	095200	4471600	27000	27000	27000	27000	0
589	20230615	095100	4471600	27000	27000	27000	27000	0
590	20230615	095000	4471600	27000	27000	27000	27000	0
591	20230615	094900	4471600	27000	27000	27000	27000	0
592	20230615	094800	4471600	27000	27000	27000	27000	0
593	20230615	094700	4471600	27000	27000	27000	27000	0
594	20230615	094600	4471600	27000	27000	27000	27000	1
595	20230615	094500	4444600	27000	27000	27000	27000	0
596	20230615	094400	4444600	27000	27000	27000	27000	0
597	20230615	094300	4444600	27000	27000	27000	27000	0
598	20230615	094200	4444600	27000	27000	27000	27000	0
599	20230615	094100	4444600	27000	27000	27000	27000	2
600	20230615	094000	4390600	26900	26900	26900	26900	0
601	20230615	093900	4390600	26900	26900	26900	26900	0
602	20230615	093800	4390600	26900	26900	26900	26900	2
603	20230615	093700	4336800	26900	26900	26900	26900	0
604	20230615	093600	4336800	26900	26900	26900	26900	0
605	20230615	093500	4336800	26900	26900	26900	26900	3
606	20230615	093400	4256100	27000	27000	27000	27000	0
607	20230615	093300	4256100	27000	27000	27000	27000	0
608	20230615	093200	4256100	27000	27000	27000	27000	0
609	20230615	093100	4256100	27000	27000	27000	27000	0
610	20230615	093000	4256100	27000	27000	27000	27000	0
611	20230615	092900	4256100	27000	27000	27000	27000	0
612	20230615	092800	4256100	27000	27000	27000	27000	0
613	20230615	092700	4256100	27000	27000	27000	27000	0
614	20230615	092600	4256100	27000	27000	27000	27000	0
615	20230615	092500	4256100	27000	27000	27000	27000	0
616	20230615	092400	4256100	27000	27000	27000	27000	0
617	20230615	092300	4256100	27000	27000	27000	27000	0
618	20230615	092200	4256100	27000	27000	27000	27000	0
619	20230615	092100	4256100	27000	27000	27000	27000	0
620	20230615	092000	4256100	27000	27000	27000	27000	0
621	20230615	091900	4256100	27000	27000	27000	27000	0
622	20230615	091800	4256100	27000	27000	27000	27000	0
623	20230615	091700	4256100	27000	27000	27000	27000	0
624	20230615	091600	4256100	27000	27000	27000	27000	0
625	20230615	091500	4256100	27000	27000	27000	27000	0
626	20230615	091400	4256100	27000	27000	27000	27000	0
627	20230615	091300	4256100	27000	26950	27000	26950	19
628	20230615	091200	3743600	26950	26950	26950	26950	0
629	20230615	091100	3743600	26950	26950	26950	26950	0
630	20230615	091000	3743600	26950	26950	26950	26950	8
631	20230615	090900	3528000	26950	26950	26950	26950	0
632	20230615	090800	3528000	26950	26950	26950	26950	0
633	20230615	090700	3528000	26950	26950	26950	26950	4
634	20230615	090600	3420200	26950	26950	26950	26950	0
635	20230615	090500	3420200	26950	26950	26950	26950	7
636	20230615	090400	3231550	26950	26950	26950	26950	0
637	20230615	090300	3231550	26950	26950	26950	26950	0
638	20230615	090200	3231550	26950	26950	26950	26950	0
639	20230615	090100	3231550	26950	26950	26950	26950	0
640	20230615	090000	3231550	26950	26950	26950	26950	71