KissMeData/009770/min/candle-20230614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230614	210900	41738250	26900	26900	26900	26900	2
3	20230614	210800	41738250	26900	26900	26900	26900	0
4	20230614	210700	41738250	26900	26900	26900	26900	0
5	20230614	210600	41738250	26900	26900	26900	26900	0
6	20230614	210500	41738250	26900	26900	26900	26900	0
7	20230614	210400	41738250	26900	26900	26900	26900	0
8	20230614	210300	41738250	26900	26900	26900	26900	0
9	20230614	210200	41738250	26900	26900	26900	26900	0
10	20230614	210100	41738250	26900	26900	26900	26900	0
11	20230614	210000	41738250	26900	26900	26900	26900	0
12	20230614	205900	41738250	26900	26900	26900	26900	0
13	20230614	205800	41738250	26900	26900	26900	26900	0
14	20230614	205700	41738250	26900	26900	26900	26900	0
15	20230614	205600	41738250	26900	26900	26900	26900	0
16	20230614	205500	41738250	26900	26900	26900	26900	0
17	20230614	205400	41738250	26900	26900	26900	26900	0
18	20230614	205300	41738250	26900	26900	26900	26900	0
19	20230614	205200	41738250	26900	26900	26900	26900	0
20	20230614	205100	41738250	26900	26900	26900	26900	0
21	20230614	205000	41738250	26900	26900	26900	26900	0
22	20230614	204900	41738250	26900	26900	26900	26900	0
23	20230614	204800	41738250	26900	26900	26900	26900	0
24	20230614	204700	41738250	26900	26900	26900	26900	0
25	20230614	204600	41738250	26900	26900	26900	26900	0
26	20230614	204500	41738250	26900	26900	26900	26900	0
27	20230614	204400	41738250	26900	26900	26900	26900	0
28	20230614	204300	41738250	26900	26900	26900	26900	0
29	20230614	204200	41738250	26900	26900	26900	26900	0
30	20230614	204100	41738250	26900	26900	26900	26900	0
31	20230614	204000	41738250	26900	26900	26900	26900	0
32	20230614	203900	41738250	26900	26900	26900	26900	2
33	20230614	203800	41738250	26900	26900	26900	26900	0
34	20230614	203700	41738250	26900	26900	26900	26900	0
35	20230614	203600	41738250	26900	26900	26900	26900	0
36	20230614	203500	41738250	26900	26900	26900	26900	0
37	20230614	203400	41738250	26900	26900	26900	26900	0
38	20230614	203300	41738250	26900	26900	26900	26900	0
39	20230614	203200	41738250	26900	26900	26900	26900	0
40	20230614	203100	41738250	26900	26900	26900	26900	0
41	20230614	203000	41738250	26900	26900	26900	26900	0
42	20230614	202900	41738250	26900	26900	26900	26900	0
43	20230614	202800	41738250	26900	26900	26900	26900	0
44	20230614	202700	41738250	26900	26900	26900	26900	0
45	20230614	202600	41738250	26900	26900	26900	26900	0
46	20230614	202500	41738250	26900	26900	26900	26900	0
47	20230614	202400	41738250	26900	26900	26900	26900	0
48	20230614	202300	41738250	26900	26900	26900	26900	0
49	20230614	202200	41738250	26900	26900	26900	26900	0
50	20230614	202100	41738250	26900	26900	26900	26900	0
51	20230614	202000	41738250	26900	26900	26900	26900	0
52	20230614	201900	41738250	26900	26900	26900	26900	0
53	20230614	201800	41738250	26900	26900	26900	26900	0
54	20230614	201700	41738250	26900	26900	26900	26900	0
55	20230614	201600	41738250	26900	26900	26900	26900	0
56	20230614	201500	41738250	26900	26900	26900	26900	0
57	20230614	201400	41738250	26900	26900	26900	26900	0
58	20230614	201300	41738250	26900	26900	26900	26900	0
59	20230614	201200	41738250	26900	26900	26900	26900	0
60	20230614	201100	41738250	26900	26900	26900	26900	0
61	20230614	201000	41738250	26900	26900	26900	26900	0
62	20230614	200900	41738250	26900	26900	26900	26900	2
63	20230614	200800	41738250	26900	26900	26900	26900	0
64	20230614	200700	41738250	26900	26900	26900	26900	0
65	20230614	200600	41738250	26900	26900	26900	26900	0
66	20230614	200500	41738250	26900	26900	26900	26900	0
67	20230614	200400	41738250	26900	26900	26900	26900	0
68	20230614	200300	41738250	26900	26900	26900	26900	0
69	20230614	200200	41738250	26900	26900	26900	26900	0
70	20230614	200100	41738250	26900	26900	26900	26900	0
71	20230614	200000	41738250	26900	26900	26900	26900	0
72	20230614	195900	41738250	26900	26900	26900	26900	0
73	20230614	195800	41738250	26900	26900	26900	26900	0
74	20230614	195700	41738250	26900	26900	26900	26900	0
75	20230614	195600	41738250	26900	26900	26900	26900	0
76	20230614	195500	41738250	26900	26900	26900	26900	0
77	20230614	195400	41738250	26900	26900	26900	26900	0
78	20230614	195300	41738250	26900	26900	26900	26900	0
79	20230614	195200	41738250	26900	26900	26900	26900	0
80	20230614	195100	41738250	26900	26900	26900	26900	0
81	20230614	195000	41738250	26900	26900	26900	26900	0
82	20230614	194900	41738250	26900	26900	26900	26900	0
83	20230614	194800	41738250	26900	26900	26900	26900	0
84	20230614	194700	41738250	26900	26900	26900	26900	0
85	20230614	194600	41738250	26900	26900	26900	26900	0
86	20230614	194500	41738250	26900	26900	26900	26900	0
87	20230614	194400	41738250	26900	26900	26900	26900	0
88	20230614	194300	41738250	26900	26900	26900	26900	0
89	20230614	194200	41738250	26900	26900	26900	26900	0
90	20230614	194100	41738250	26900	26900	26900	26900	0
91	20230614	194000	41738250	26900	26900	26900	26900	0
92	20230614	193900	41738250	26900	26900	26900	26900	2
93	20230614	193800	41738250	26900	26900	26900	26900	0
94	20230614	193700	41738250	26900	26900	26900	26900	0
95	20230614	193600	41738250	26900	26900	26900	26900	0
96	20230614	193500	41738250	26900	26900	26900	26900	0
97	20230614	193400	41738250	26900	26900	26900	26900	0
98	20230614	193300	41738250	26900	26900	26900	26900	0
99	20230614	193200	41738250	26900	26900	26900	26900	0
100	20230614	193100	41738250	26900	26900	26900	26900	0
101	20230614	193000	41738250	26900	26900	26900	26900	0
102	20230614	192900	41738250	26900	26900	26900	26900	0
103	20230614	192800	41738250	26900	26900	26900	26900	0
104	20230614	192700	41738250	26900	26900	26900	26900	0
105	20230614	192600	41738250	26900	26900	26900	26900	0
106	20230614	192500	41738250	26900	26900	26900	26900	0
107	20230614	192400	41738250	26900	26900	26900	26900	0
108	20230614	192300	41738250	26900	26900	26900	26900	0
109	20230614	192200	41738250	26900	26900	26900	26900	0
110	20230614	192100	41738250	26900	26900	26900	26900	0
111	20230614	192000	41738250	26900	26900	26900	26900	0
112	20230614	191900	41738250	26900	26900	26900	26900	0
113	20230614	191800	41738250	26900	26900	26900	26900	0
114	20230614	191700	41738250	26900	26900	26900	26900	0
115	20230614	191600	41738250	26900	26900	26900	26900	0
116	20230614	191500	41738250	26900	26900	26900	26900	0
117	20230614	191400	41738250	26900	26900	26900	26900	0
118	20230614	191300	41738250	26900	26900	26900	26900	0
119	20230614	191200	41738250	26900	26900	26900	26900	0
120	20230614	191100	41738250	26900	26900	26900	26900	0
121	20230614	191000	41738250	26900	26900	26900	26900	0
122	20230614	190900	41738250	26900	26900	26900	26900	2
123	20230614	190800	41738250	26900	26900	26900	26900	0
124	20230614	190700	41738250	26900	26900	26900	26900	0
125	20230614	190600	41738250	26900	26900	26900	26900	0
126	20230614	190500	41738250	26900	26900	26900	26900	0
127	20230614	190400	41738250	26900	26900	26900	26900	0
128	20230614	190300	41738250	26900	26900	26900	26900	0
129	20230614	190200	41738250	26900	26900	26900	26900	0
130	20230614	190100	41738250	26900	26900	26900	26900	0
131	20230614	190000	41738250	26900	26900	26900	26900	0
132	20230614	185900	41738250	26900	26900	26900	26900	0
133	20230614	185800	41738250	26900	26900	26900	26900	0
134	20230614	185700	41738250	26900	26900	26900	26900	0
135	20230614	185600	41738250	26900	26900	26900	26900	0
136	20230614	185500	41738250	26900	26900	26900	26900	0
137	20230614	185400	41738250	26900	26900	26900	26900	0
138	20230614	185300	41738250	26900	26900	26900	26900	0
139	20230614	185200	41738250	26900	26900	26900	26900	0
140	20230614	185100	41738250	26900	26900	26900	26900	0
141	20230614	185000	41738250	26900	26900	26900	26900	0
142	20230614	184900	41738250	26900	26900	26900	26900	0
143	20230614	184800	41738250	26900	26900	26900	26900	0
144	20230614	184700	41738250	26900	26900	26900	26900	0
145	20230614	184600	41738250	26900	26900	26900	26900	0
146	20230614	184500	41738250	26900	26900	26900	26900	0
147	20230614	184400	41738250	26900	26900	26900	26900	0
148	20230614	184300	41738250	26900	26900	26900	26900	0
149	20230614	184200	41738250	26900	26900	26900	26900	0
150	20230614	184100	41738250	26900	26900	26900	26900	0
151	20230614	184000	41738250	26900	26900	26900	26900	0
152	20230614	183900	41738250	26900	26900	26900	26900	2
153	20230614	183800	41738250	26900	26900	26900	26900	0
154	20230614	183700	41738250	26900	26900	26900	26900	0
155	20230614	183600	41738250	26900	26900	26900	26900	0
156	20230614	183500	41738250	26900	26900	26900	26900	0
157	20230614	183400	41738250	26900	26900	26900	26900	0
158	20230614	183300	41738250	26900	26900	26900	26900	0
159	20230614	183200	41738250	26900	26900	26900	26900	0
160	20230614	183100	41738250	26900	26900	26900	26900	0
161	20230614	183000	41738250	26900	26900	26900	26900	0
162	20230614	182900	41738250	26900	26900	26900	26900	0
163	20230614	182800	41738250	26900	26900	26900	26900	0
164	20230614	182700	41738250	26900	26900	26900	26900	0
165	20230614	182600	41738250	26900	26900	26900	26900	0
166	20230614	182500	41738250	26900	26900	26900	26900	0
167	20230614	182400	41738250	26900	26900	26900	26900	0
168	20230614	182300	41738250	26900	26900	26900	26900	0
169	20230614	182200	41738250	26900	26900	26900	26900	0
170	20230614	182100	41738250	26900	26900	26900	26900	0
171	20230614	182000	41738250	26900	26900	26900	26900	0
172	20230614	181900	41738250	26900	26900	26900	26900	0
173	20230614	181800	41738250	26900	26900	26900	26900	0
174	20230614	181700	41738250	26900	26900	26900	26900	0
175	20230614	181600	41738250	26900	26900	26900	26900	0
176	20230614	181500	41738250	26900	26900	26900	26900	0
177	20230614	181400	41738250	26900	26900	26900	26900	0
178	20230614	181300	41738250	26900	26900	26900	26900	0
179	20230614	181200	41738250	26900	26900	26900	26900	0
180	20230614	181100	41738250	26900	26900	26900	26900	0
181	20230614	181000	41738250	26900	26900	26900	26900	0
182	20230614	180900	41738250	26900	26900	26900	26900	2
183	20230614	180800	41738250	26900	26900	26900	26900	0
184	20230614	180700	41738250	26900	26900	26900	26900	0
185	20230614	180600	41738250	26900	26900	26900	26900	0
186	20230614	180500	41738250	26900	26900	26900	26900	0
187	20230614	180400	41738250	26900	26900	26900	26900	0
188	20230614	180300	41738250	26900	26900	26900	26900	0
189	20230614	180200	41738250	26900	26900	26900	26900	0
190	20230614	180100	41738250	26900	26900	26900	26900	0
191	20230614	180000	41738250	26900	26900	26900	26900	0
192	20230614	175900	41738250	26900	26900	26900	26900	0
193	20230614	175800	41738250	26900	26900	26900	26900	0
194	20230614	175700	41738250	26900	26900	26900	26900	0
195	20230614	175600	41738250	26900	26900	26900	26900	0
196	20230614	175500	41738250	26900	26900	26900	26900	0
197	20230614	175400	41738250	26900	26900	26900	26900	0
198	20230614	175300	41738250	26900	26900	26900	26900	0
199	20230614	175200	41738250	26900	26900	26900	26900	0
200	20230614	175100	41738250	26900	26900	26900	26900	0
201	20230614	175000	41738250	26900	26900	26900	26900	0
202	20230614	174900	41738250	26900	26900	26900	26900	0
203	20230614	174800	41738250	26900	26900	26900	26900	0
204	20230614	174700	41738250	26900	26900	26900	26900	0
205	20230614	174600	41738250	26900	26900	26900	26900	0
206	20230614	174500	41738250	26900	26900	26900	26900	0
207	20230614	174400	41738250	26900	26900	26900	26900	0
208	20230614	174300	41738250	26900	26900	26900	26900	0
209	20230614	174200	41738250	26900	26900	26900	26900	0
210	20230614	174100	41738250	26900	26900	26900	26900	0
211	20230614	174000	41738250	26900	26900	26900	26900	0
212	20230614	173900	41738250	26900	26900	26900	26900	2
213	20230614	173800	41738250	26900	26900	26900	26900	0
214	20230614	173700	41738250	26900	26900	26900	26900	0
215	20230614	173600	41738250	26900	26900	26900	26900	0
216	20230614	173500	41738250	26900	26900	26900	26900	0
217	20230614	173400	41738250	26900	26900	26900	26900	0
218	20230614	173300	41738250	26900	26900	26900	26900	0
219	20230614	173200	41738250	26900	26900	26900	26900	0
220	20230614	173100	41738250	26900	26900	26900	26900	0
221	20230614	173000	41738250	26900	26900	26900	26900	0
222	20230614	172900	41738250	26900	26900	26900	26900	0
223	20230614	172800	41738250	26900	26900	26900	26900	0
224	20230614	172700	41738250	26900	26900	26900	26900	0
225	20230614	172600	41738250	26900	26900	26900	26900	0
226	20230614	172500	41738250	26900	26900	26900	26900	0
227	20230614	172400	41738250	26900	26900	26900	26900	0
228	20230614	172300	41738250	26900	26900	26900	26900	0
229	20230614	172200	41738250	26900	26900	26900	26900	0
230	20230614	172100	41738250	26900	26900	26900	26900	0
231	20230614	172000	41738250	26900	26900	26900	26900	0
232	20230614	171900	41738250	26900	26900	26900	26900	0
233	20230614	171800	41738250	26900	26900	26900	26900	0
234	20230614	171700	41738250	26900	26900	26900	26900	0
235	20230614	171600	41738250	26900	26900	26900	26900	0
236	20230614	171500	41738250	26900	26900	26900	26900	0
237	20230614	171400	41738250	26900	26900	26900	26900	0
238	20230614	171300	41738250	26900	26900	26900	26900	0
239	20230614	171200	41738250	26900	26900	26900	26900	0
240	20230614	171100	41738250	26900	26900	26900	26900	0
241	20230614	171000	41738250	26900	26900	26900	26900	0
242	20230614	170900	41738250	26900	26900	26900	26900	2
243	20230614	170800	41738250	26900	26900	26900	26900	0
244	20230614	170700	41738250	26900	26900	26900	26900	0
245	20230614	170600	41738250	26900	26900	26900	26900	0
246	20230614	170500	41738250	26900	26900	26900	26900	0
247	20230614	170400	41738250	26900	26900	26900	26900	0
248	20230614	170300	41738250	26900	26900	26900	26900	0
249	20230614	170200	41738250	26900	26900	26900	26900	0
250	20230614	170100	41738250	26900	26900	26900	26900	0
251	20230614	170000	41738250	26900	26900	26900	26900	0
252	20230614	165900	41738250	26900	26900	26900	26900	0
253	20230614	165800	41738250	26900	26900	26900	26900	0
254	20230614	165700	41738250	26900	26900	26900	26900	0
255	20230614	165600	41738250	26900	26900	26900	26900	0
256	20230614	165500	41738250	26900	26900	26900	26900	0
257	20230614	165400	41738250	26900	26900	26900	26900	0
258	20230614	165300	41738250	26900	26900	26900	26900	0
259	20230614	165200	41738250	26900	26900	26900	26900	0
260	20230614	165100	41738250	26900	26900	26900	26900	0
261	20230614	165000	41738250	26900	26900	26900	26900	0
262	20230614	164900	41738250	26900	26900	26900	26900	0
263	20230614	164800	41738250	26900	26900	26900	26900	0
264	20230614	164700	41738250	26900	26900	26900	26900	0
265	20230614	164600	41738250	26900	26900	26900	26900	0
266	20230614	164500	41738250	26900	26900	26900	26900	0
267	20230614	164400	41738250	26900	26900	26900	26900	0
268	20230614	164300	41738250	26900	26900	26900	26900	0
269	20230614	164200	41738250	26900	26900	26900	26900	0
270	20230614	164100	41738250	26900	26900	26900	26900	0
271	20230614	164000	41738250	26900	26900	26900	26900	0
272	20230614	163900	41738250	26900	26900	26900	26900	2
273	20230614	163800	41738250	26900	26900	26900	26900	0
274	20230614	163700	41738250	26900	26900	26900	26900	0
275	20230614	163600	41738250	26900	26900	26900	26900	0
276	20230614	163500	41738250	26900	26900	26900	26900	0
277	20230614	163400	41738250	26900	26900	26900	26900	0
278	20230614	163300	41738250	26900	26900	26900	26900	0
279	20230614	163200	41738250	26900	26900	26900	26900	0
280	20230614	163100	41738250	26900	26900	26900	26900	0
281	20230614	163000	41738250	26900	26900	26900	26900	0
282	20230614	162900	41738250	26900	26900	26900	26900	0
283	20230614	162800	41738250	26900	26900	26900	26900	0
284	20230614	162700	41738250	26900	26900	26900	26900	0
285	20230614	162600	41738250	26900	26900	26900	26900	0
286	20230614	162500	41738250	26900	26900	26900	26900	0
287	20230614	162400	41738250	26900	26900	26900	26900	0
288	20230614	162300	41738250	26900	26900	26900	26900	0
289	20230614	162200	41738250	26900	26900	26900	26900	0
290	20230614	162100	41738250	26900	26900	26900	26900	0
291	20230614	162000	41738250	26900	26900	26900	26900	0
292	20230614	161900	41738250	26900	26900	26900	26900	0
293	20230614	161800	41738250	26900	26900	26900	26900	0
294	20230614	161700	41738250	26900	26900	26900	26900	0
295	20230614	161600	41738250	26900	26900	26900	26900	0
296	20230614	161500	41738250	26900	26900	26900	26900	0
297	20230614	161400	41738250	26900	26900	26900	26900	0
298	20230614	161300	41738250	26900	26900	26900	26900	0
299	20230614	161200	41738250	26900	26900	26900	26900	0
300	20230614	161100	41738250	26900	26900	26900	26900	0
301	20230614	161000	41738250	26900	26900	26900	26900	0
302	20230614	160900	41738250	26900	26900	26900	26900	2
303	20230614	160800	41738250	26900	26900	26900	26900	0
304	20230614	160700	41738250	26900	26900	26900	26900	0
305	20230614	160600	41738250	26900	26900	26900	26900	0
306	20230614	160500	41738250	26900	26900	26900	26900	0
307	20230614	160400	41738250	26900	26900	26900	26900	0
308	20230614	160300	41738250	26900	26900	26900	26900	0
309	20230614	160200	41738250	26900	26900	26900	26900	0
310	20230614	160100	41738250	26900	26900	26900	26900	0
311	20230614	160000	41738250	26900	26900	26900	26900	0
312	20230614	155900	41738250	26900	26900	26900	26900	0
313	20230614	155800	41738250	26900	26900	26900	26900	0
314	20230614	155700	41738250	26900	26900	26900	26900	0
315	20230614	155600	41738250	26900	26900	26900	26900	0
316	20230614	155500	41738250	26900	26900	26900	26900	0
317	20230614	155400	41738250	26900	26900	26900	26900	0
318	20230614	155300	41738250	26900	26900	26900	26900	0
319	20230614	155200	41738250	26900	26900	26900	26900	0
320	20230614	155100	41738250	26900	26900	26900	26900	0
321	20230614	155000	41738250	26900	26900	26900	26900	0
322	20230614	154900	41738250	26900	26900	26900	26900	0
323	20230614	154800	41738250	26900	26900	26900	26900	0
324	20230614	154700	41738250	26900	26900	26900	26900	0
325	20230614	154600	41738250	26900	26900	26900	26900	0
326	20230614	154500	41738250	26900	26900	26900	26900	0
327	20230614	154400	41738250	26900	26900	26900	26900	0
328	20230614	154300	41738250	26900	26900	26900	26900	0
329	20230614	154200	41738250	26900	26900	26900	26900	0
330	20230614	154100	41738250	26900	26900	26900	26900	0
331	20230614	154000	41738250	26900	26900	26900	26900	0
332	20230614	153900	41738250	26900	26900	26900	26900	2
333	20230614	153800	41738250	26900	26900	26900	26900	0
334	20230614	153700	41738250	26900	26900	26900	26900	0
335	20230614	153600	41738250	26900	26900	26900	26900	0
336	20230614	153500	41738250	26900	26900	26900	26900	0
337	20230614	153400	41738250	26900	26900	26900	26900	0
338	20230614	153300	41738250	26900	26900	26900	26900	0
339	20230614	153200	41738250	26900	26900	26900	26900	0
340	20230614	153100	41738250	26900	26900	26900	26900	0
341	20230614	153000	41738250	26900	26900	26900	26900	2
342	20230614	152900	41684450	26900	26900	26900	26900	0
343	20230614	152800	41684450	26900	26900	26900	26900	0
344	20230614	152700	41684450	26900	26900	26900	26900	0
345	20230614	152600	41684450	26900	26900	26900	26900	0
346	20230614	152500	41684450	26900	26900	26900	26900	0
347	20230614	152400	41684450	26900	26900	26900	26900	0
348	20230614	152300	41684450	26900	26900	26900	26900	0
349	20230614	152200	41684450	26900	26900	26900	26900	0
350	20230614	152100	41684450	26900	26900	26900	26900	0
351	20230614	152000	41684450	26900	26900	26900	26900	0
352	20230614	151900	41684450	26900	26900	26900	26900	0
353	20230614	151800	41684450	26900	26900	26900	26900	0
354	20230614	151700	41684450	26900	26900	26900	26900	0
355	20230614	151600	41684450	26900	26900	26900	26900	0
356	20230614	151500	41684450	26900	26900	26900	26900	0
357	20230614	151400	41684450	26900	26900	26900	26900	0
358	20230614	151300	41684450	26900	26900	26900	26900	0
359	20230614	151200	41684450	26900	26900	26900	26900	13
360	20230614	151100	41334750	26900	26900	26900	26900	0
361	20230614	151000	41334750	26900	26900	26900	26900	0
362	20230614	150900	41334750	26900	26900	26900	26900	0
363	20230614	150800	41334750	26900	26900	26900	26900	0
364	20230614	150700	41334750	26900	26900	26900	26900	0
365	20230614	150600	41334750	26900	26900	26900	26900	0
366	20230614	150500	41334750	26900	26900	26900	26900	0
367	20230614	150400	41334750	26900	26900	26900	26900	0
368	20230614	150300	41334750	26900	26900	26900	26900	0
369	20230614	150200	41334750	26900	26900	26900	26900	0
370	20230614	150100	41334750	26900	26900	26900	26900	0
371	20230614	150000	41334750	26900	26900	26900	26900	0
372	20230614	145900	41334750	26900	26900	26900	26900	0
373	20230614	145800	41334750	26900	26900	26900	26900	8
374	20230614	145700	41119550	27000	27000	27000	27000	0
375	20230614	145600	41119550	27000	27000	27000	27000	0
376	20230614	145500	41119550	27000	27000	27000	27000	0
377	20230614	145400	41119550	27000	27000	27000	27000	0
378	20230614	145300	41119550	27000	27000	27000	27000	0
379	20230614	145200	41119550	27000	27000	27000	27000	0
380	20230614	145100	41119550	27000	27000	27000	27000	0
381	20230614	145000	41119550	27000	27000	27000	27000	0
382	20230614	144900	41119550	27000	27000	27000	27000	0
383	20230614	144800	41119550	27000	27000	27000	27000	4
384	20230614	144700	41011550	26900	26900	26900	26900	0
385	20230614	144600	41011550	26900	26900	26900	26900	0
386	20230614	144500	41011550	26900	26900	26900	26900	0
387	20230614	144400	41011550	26900	26900	26900	26900	22
388	20230614	144300	40419750	27000	27000	27000	27000	6
389	20230614	144200	40257750	26900	26900	26900	26900	0
390	20230614	144100	40257750	26900	26900	26900	26900	0
391	20230614	144000	40257750	26900	26900	26900	26900	0
392	20230614	143900	40257750	26900	26900	26900	26900	0
393	20230614	143800	40257750	26900	26900	26900	26900	0
394	20230614	143700	40257750	26900	26900	26900	26900	0
395	20230614	143600	40257750	26900	26900	26900	26900	0
396	20230614	143500	40257750	26900	26900	26900	26900	2
397	20230614	143400	40203950	26900	26900	26900	26900	0
398	20230614	143300	40203950	26900	26900	26900	26900	0
399	20230614	143200	40203950	26900	26900	26900	26900	0
400	20230614	143100	40203950	26900	26900	26900	26900	0
401	20230614	143000	40203950	26900	26900	26900	26900	0
402	20230614	142900	40203950	26900	26900	26900	26900	0
403	20230614	142800	40203950	26900	26900	26900	26900	0
404	20230614	142700	40203950	26900	26900	26900	26900	0
405	20230614	142600	40203950	26900	26900	26900	26900	0
406	20230614	142500	40203950	26900	26900	26900	26900	0
407	20230614	142400	40203950	26900	26900	26900	26900	0
408	20230614	142300	40203950	26900	26900	26900	26900	0
409	20230614	142200	40203950	26900	26900	26900	26900	0
410	20230614	142100	40203950	26900	26900	26900	26900	0
411	20230614	142000	40203950	26900	26900	26900	26900	0
412	20230614	141900	40203950	26900	26900	26900	26900	0
413	20230614	141800	40203950	26900	26900	26900	26900	0
414	20230614	141700	40203950	26900	26900	26900	26900	0
415	20230614	141600	40203950	26900	26900	26900	26900	0
416	20230614	141500	40203950	26900	26900	26900	26900	0
417	20230614	141400	40203950	26900	26900	26900	26900	0
418	20230614	141300	40203950	26900	26900	26900	26900	0
419	20230614	141200	40203950	26900	26900	26900	26900	50
420	20230614	141100	38858950	26950	26950	26950	26950	0
421	20230614	141000	38858950	26950	26950	26950	26950	1
422	20230614	140900	38832000	26950	26950	26950	26950	8
423	20230614	140800	38616400	26950	26950	26950	26950	0
424	20230614	140700	38616400	26950	26950	26950	26950	0
425	20230614	140600	38616400	26950	26950	26950	26950	0
426	20230614	140500	38616400	26950	26950	26950	26950	0
427	20230614	140400	38616400	26950	26950	26950	26950	0
428	20230614	140300	38616400	26950	26950	26950	26950	0
429	20230614	140200	38616400	26950	26950	26950	26950	0
430	20230614	140100	38616400	26950	26950	26950	26950	0
431	20230614	140000	38616400	26950	26950	26950	26950	0
432	20230614	135900	38616400	26950	26950	26950	26950	0
433	20230614	135800	38616400	26950	26950	26950	26950	0
434	20230614	135700	38616400	26950	26950	26950	26950	0
435	20230614	135600	38616400	26950	26950	26950	26950	0
436	20230614	135500	38616400	26950	26950	26950	26950	0
437	20230614	135400	38616400	26950	26950	26950	26950	0
438	20230614	135300	38616400	26950	26950	26950	26950	4
439	20230614	135200	38508600	26900	27000	27000	26900	110
440	20230614	135100	35548250	27100	27100	27100	27100	0
441	20230614	135000	35548250	27100	27100	27100	27100	0
442	20230614	134900	35548250	27100	27100	27100	27100	0
443	20230614	134800	35548250	27100	27100	27100	27100	0
444	20230614	134700	35548250	27100	27100	27100	27100	0
445	20230614	134600	35548250	27100	27100	27100	27100	0
446	20230614	134500	35548250	27100	27100	27100	27100	0
447	20230614	134400	35548250	27100	27100	27100	27100	26
448	20230614	134300	34843650	27050	27050	27050	27050	0
449	20230614	134200	34843650	27050	27050	27050	27050	4
450	20230614	134100	34735450	27050	27050	27050	27050	0
451	20230614	134000	34735450	27050	27050	27050	27050	0
452	20230614	133900	34735450	27050	27050	27050	27050	0
453	20230614	133800	34735450	27050	27050	27050	27050	10
454	20230614	133700	34464950	27050	27050	27050	27050	0
455	20230614	133600	34464950	27050	27050	27050	27050	0
456	20230614	133500	34464950	27050	27050	27050	27050	0
457	20230614	133400	34464950	27050	27050	27050	27050	0
458	20230614	133300	34464950	27050	27050	27050	27050	0
459	20230614	133200	34464950	27050	27050	27050	27050	0
460	20230614	133100	34464950	27050	27050	27050	27050	114
461	20230614	133000	31381250	27050	27050	27050	27050	0
462	20230614	132900	31381250	27050	27050	27050	27050	0
463	20230614	132800	31381250	27050	27050	27050	27050	0
464	20230614	132700	31381250	27050	27050	27050	27050	0
465	20230614	132600	31381250	27050	27050	27050	27050	0
466	20230614	132500	31381250	27050	27050	27050	27050	0
467	20230614	132400	31381250	27050	27050	27050	27050	2
468	20230614	132300	31327150	27050	27050	27050	27050	0
469	20230614	132200	31327150	27050	27050	27050	27050	0
470	20230614	132100	31327150	27050	27050	27050	27050	0
471	20230614	132000	31327150	27050	27050	27050	27050	0
472	20230614	131900	31327150	27050	27050	27050	27050	0
473	20230614	131800	31327150	27050	27050	27050	27050	0
474	20230614	131700	31327150	27050	27050	27050	27050	0
475	20230614	131600	31327150	27050	27050	27050	27050	0
476	20230614	131500	31327150	27050	27050	27050	27050	0
477	20230614	131400	31327150	27050	27050	27050	27050	0
478	20230614	131300	31327150	27050	27050	27050	27050	0
479	20230614	131200	31327150	27050	27050	27050	27050	11
480	20230614	131100	31029600	26900	26900	26900	26900	0
481	20230614	131000	31029600	26900	26900	26900	26900	0
482	20230614	130900	31029600	26900	26900	26900	26900	0
483	20230614	130800	31029600	26900	26900	26900	26900	64
484	20230614	130700	29308000	27100	27100	27100	27100	0
485	20230614	130600	29308000	27100	27100	27100	27100	0
486	20230614	130500	29308000	27100	27100	27100	27100	0
487	20230614	130400	29308000	27100	27100	27100	27100	0
488	20230614	130300	29308000	27100	27100	27100	27100	0
489	20230614	130200	29308000	27100	27100	27100	27100	0
490	20230614	130100	29308000	27100	27100	27100	27100	0
491	20230614	130000	29308000	27100	27100	27100	27100	0
492	20230614	125900	29308000	27100	27100	27100	27100	0
493	20230614	125800	29308000	27100	27100	27100	27100	5
494	20230614	125700	29172500	27100	27100	27100	27100	0
495	20230614	125600	29172500	27100	27100	27100	27100	0
496	20230614	125500	29172500	27100	27100	27100	27100	0
497	20230614	125400	29172500	27100	27100	27100	27100	0
498	20230614	125300	29172500	27100	27100	27100	27100	0
499	20230614	125200	29172500	27100	27100	27100	27100	1
500	20230614	125100	29145400	26900	26900	26900	26900	0
501	20230614	125000	29145400	26900	26900	26900	26900	0
502	20230614	124900	29145400	26900	26900	26900	26900	0
503	20230614	124800	29145400	26900	26900	26900	26900	0
504	20230614	124700	29145400	26900	26900	26900	26900	0
505	20230614	124600	29145400	26900	26900	26900	26900	0
506	20230614	124500	29145400	26900	26900	26900	26900	0
507	20230614	124400	29145400	26900	26900	26900	26900	0
508	20230614	124300	29145400	26900	26900	26900	26900	0
509	20230614	124200	29145400	26900	26900	26900	26900	2
510	20230614	124100	29091600	26900	26900	26900	26900	0
511	20230614	124000	29091600	26900	27050	27050	26900	90
512	20230614	123900	26664150	27000	27000	27000	27000	0
513	20230614	123800	26664150	27000	27000	27000	27000	0
514	20230614	123700	26664150	27000	27000	27000	27000	0
515	20230614	123600	26664150	27000	27000	27000	27000	0
516	20230614	123500	26664150	27000	27000	27000	27000	1
517	20230614	123400	26637150	27000	27000	27000	27000	0
518	20230614	123300	26637150	27000	27000	27000	27000	1
519	20230614	123200	26610150	27050	27050	27050	27050	70
520	20230614	123100	24716650	27000	27000	27000	27000	0
521	20230614	123000	24716650	27000	27000	27000	27000	0
522	20230614	122900	24716650	27000	27000	27000	27000	0
523	20230614	122800	24716650	27000	27000	27000	27000	27
524	20230614	122700	23987650	27000	27000	27000	27000	1
525	20230614	122600	23960650	27000	27000	27000	27000	0
526	20230614	122500	23960650	27000	27000	27000	27000	0
527	20230614	122400	23960650	27000	27000	27000	27000	0
528	20230614	122300	23960650	27000	27000	27000	27000	0
529	20230614	122200	23960650	27000	27000	27000	27000	0
530	20230614	122100	23960650	27000	27000	27000	27000	0
531	20230614	122000	23960650	27000	27000	27000	27000	0
532	20230614	121900	23960650	27000	27000	27000	27000	0
533	20230614	121800	23960650	27000	27000	27000	27000	0
534	20230614	121700	23960650	27000	27000	27000	27000	0
535	20230614	121600	23960650	27000	27000	27000	27000	1
536	20230614	121500	23933650	27000	27000	27000	27000	0
537	20230614	121400	23933650	27000	27000	27000	27000	0
538	20230614	121300	23933650	27000	27000	27000	27000	0
539	20230614	121200	23933650	27000	27000	27000	27000	0
540	20230614	121100	23933650	27000	27000	27000	27000	0
541	20230614	121000	23933650	27000	27000	27000	27000	0
542	20230614	120900	23933650	27000	27000	27000	27000	0
543	20230614	120800	23933650	27000	27000	27000	27000	0
544	20230614	120700	23933650	27000	27000	27000	27000	0
545	20230614	120600	23933650	27000	27000	27000	27000	0
546	20230614	120500	23933650	27000	27000	27000	27000	0
547	20230614	120400	23933650	27000	27000	27000	27000	0
548	20230614	120300	23933650	27000	27000	27000	27000	0
549	20230614	120200	23933650	27000	27000	27000	27000	0
550	20230614	120100	23933650	27000	27000	27000	27000	0
551	20230614	120000	23933650	27000	27000	27000	27000	0
552	20230614	115900	23933650	27000	27000	27000	27000	0
553	20230614	115800	23933650	27000	27000	27000	27000	0
554	20230614	115700	23933650	27000	27000	27000	27000	0
555	20230614	115600	23933650	27000	27000	27000	27000	0
556	20230614	115500	23933650	27000	27000	27000	27000	0
557	20230614	115400	23933650	27000	27000	27000	27000	0
558	20230614	115300	23933650	27000	27000	27000	27000	0
559	20230614	115200	23933650	27000	27000	27000	27000	0
560	20230614	115100	23933650	27000	27000	27000	27000	0
561	20230614	115000	23933650	27000	27000	27000	27000	0
562	20230614	114900	23933650	27000	27000	27000	27000	0
563	20230614	114800	23933650	27000	27000	27000	27000	0
564	20230614	114700	23933650	27000	27000	27000	27000	0
565	20230614	114600	23933650	27000	27000	27000	27000	0
566	20230614	114500	23933650	27000	27000	27000	27000	8
567	20230614	114400	23717650	26900	26900	26900	26900	0
568	20230614	114300	23717650	26900	26900	26900	26900	0
569	20230614	114200	23717650	26900	26900	26900	26900	0
570	20230614	114100	23717650	26900	26900	26900	26900	0
571	20230614	114000	23717650	26900	26900	26900	26900	0
572	20230614	113900	23717650	26900	26900	26900	26900	0
573	20230614	113800	23717650	26900	26900	26900	26900	0
574	20230614	113700	23717650	26900	26900	26900	26900	0
575	20230614	113600	23717650	26900	26900	26900	26900	0
576	20230614	113500	23717650	26900	26900	26900	26900	0
577	20230614	113400	23717650	26900	26900	26900	26900	0
578	20230614	113300	23717650	26900	26900	26900	26900	0
579	20230614	113200	23717650	26900	26900	26900	26900	0
580	20230614	113100	23717650	26900	26900	26900	26900	100
581	20230614	113000	21027650	26900	26900	26900	26900	0
582	20230614	112900	21027650	26900	26900	26900	26900	0
583	20230614	112800	21027650	26900	26900	26900	26900	0
584	20230614	112700	21027650	26900	26900	26900	26900	0
585	20230614	112600	21027650	26900	26900	26900	26900	0
586	20230614	112500	21027650	26900	26900	26900	26900	0
587	20230614	112400	21027650	26900	26900	26900	26900	1
588	20230614	112300	21000750	27000	27000	27000	27000	0
589	20230614	112200	21000750	27000	27000	27000	27000	0
590	20230614	112100	21000750	27000	27000	27000	27000	0
591	20230614	112000	21000750	27000	27000	27000	27000	0
592	20230614	111900	21000750	27000	27000	27000	27000	0
593	20230614	111800	21000750	27000	27000	27000	27000	0
594	20230614	111700	21000750	27000	27000	27000	27000	0
595	20230614	111600	21000750	27000	27000	27000	27000	0
596	20230614	111500	21000750	27000	27000	27000	27000	0
597	20230614	111400	21000750	27000	27000	27000	27000	0
598	20230614	111300	21000750	27000	27000	27000	27000	0
599	20230614	111200	21000750	27000	27000	27000	27000	0
600	20230614	111100	21000750	27000	27000	27000	27000	0
601	20230614	111000	21000750	27000	27000	27000	27000	0
602	20230614	110900	21000750	27000	27000	27000	27000	0
603	20230614	110800	21000750	27000	27000	27000	27000	0
604	20230614	110700	21000750	27000	27000	27000	27000	0
605	20230614	110600	21000750	27000	27000	27000	27000	0
606	20230614	110500	21000750	27000	27000	27000	27000	0
607	20230614	110400	21000750	27000	27000	27000	27000	0
608	20230614	110300	21000750	27000	27000	27000	27000	0
609	20230614	110200	21000750	27000	27000	27000	27000	0
610	20230614	110100	21000750	27000	26900	27000	26900	185
611	20230614	110000	16006350	26900	26900	26900	26900	0
612	20230614	105900	16006350	26900	26900	26900	26900	0
613	20230614	105800	16006350	26900	26900	26900	26900	0
614	20230614	105700	16006350	26900	26900	26900	26900	0
615	20230614	105600	16006350	26900	26900	26900	26900	0
616	20230614	105500	16006350	26900	26900	26900	26900	0
617	20230614	105400	16006350	26900	26900	26900	26900	0
618	20230614	105300	16006350	26900	26900	26900	26900	0
619	20230614	105200	16006350	26900	26900	26900	26900	0
620	20230614	105100	16006350	26900	26900	26900	26900	1
621	20230614	105000	15979450	26850	26850	26850	26850	0
622	20230614	104900	15979450	26850	26850	26850	26850	0
623	20230614	104800	15979450	26850	26850	26850	26850	0
624	20230614	104700	15979450	26850	26850	26850	26850	0
625	20230614	104600	15979450	26850	26850	26850	26850	0
626	20230614	104500	15979450	26850	26850	26850	26850	0
627	20230614	104400	15979450	26850	26850	26850	26850	0
628	20230614	104300	15979450	26850	26850	26850	26850	0
629	20230614	104200	15979450	26850	26850	26850	26850	0
630	20230614	104100	15979450	26850	26850	26850	26850	0
631	20230614	104000	15979450	26850	26850	26850	26850	0
632	20230614	103900	15979450	26850	26850	26850	26850	0
633	20230614	103800	15979450	26850	26850	26850	26850	0
634	20230614	103700	15979450	26850	26850	26850	26850	0
635	20230614	103600	15979450	26850	26850	26850	26850	0
636	20230614	103500	15979450	26850	26850	26850	26850	0
637	20230614	103400	15979450	26850	26850	26850	26850	0
638	20230614	103300	15979450	26850	26850	26850	26850	0
639	20230614	103200	15979450	26850	26850	26850	26850	0
640	20230614	103100	15979450	26850	26850	26850	26850	0
641	20230614	103000	15979450	26850	26850	26850	26850	0
642	20230614	102900	15979450	26850	26850	26850	26850	0
643	20230614	102800	15979450	26850	26850	26850	26850	0
644	20230614	102700	15979450	26850	26850	26850	26850	0
645	20230614	102600	15979450	26850	26850	26850	26850	0
646	20230614	102500	15979450	26850	26850	26850	26850	0
647	20230614	102400	15979450	26850	26850	26850	26850	0
648	20230614	102300	15979450	26850	26850	26850	26850	0
649	20230614	102200	15979450	26850	26850	26850	26850	0
650	20230614	102100	15979450	26850	26850	26850	26850	0
651	20230614	102000	15979450	26850	26850	26850	26850	0
652	20230614	101900	15979450	26850	26850	26850	26850	0
653	20230614	101800	15979450	26850	26850	26850	26850	0
654	20230614	101700	15979450	26850	26850	26850	26850	0
655	20230614	101600	15979450	26850	26850	26850	26850	0
656	20230614	101500	15979450	26850	26850	26850	26850	0
657	20230614	101400	15979450	26850	26850	26850	26850	0
658	20230614	101300	15979450	26850	26850	26850	26850	0
659	20230614	101200	15979450	26850	26850	26850	26850	0
660	20230614	101100	15979450	26850	26850	26850	26850	0
661	20230614	101000	15979450	26850	26850	26850	26850	0
662	20230614	100900	15979450	26850	26850	26850	26850	0
663	20230614	100800	15979450	26850	26850	26850	26850	0
664	20230614	100700	15979450	26850	26850	26850	26850	0
665	20230614	100600	15979450	26850	26850	26850	26850	240
666	20230614	100500	9535450	26850	26850	26850	26850	0
667	20230614	100400	9535450	26850	26850	26850	26850	0
668	20230614	100300	9535450	26850	26850	26850	26850	0
669	20230614	100200	9535450	26850	26850	26850	26850	0
670	20230614	100100	9535450	26850	26850	26850	26850	0
671	20230614	100000	9535450	26850	26850	26850	26850	0
672	20230614	095900	9535450	26850	26850	26850	26850	0
673	20230614	095800	9535450	26850	26850	26850	26850	0
674	20230614	095700	9535450	26850	26850	26850	26850	0
675	20230614	095600	9535450	26850	26850	26850	26850	0
676	20230614	095500	9535450	26850	26850	26850	26850	0
677	20230614	095400	9535450	26850	26850	26850	26850	0
678	20230614	095300	9535450	26850	26850	26850	26850	0
679	20230614	095200	9535450	26850	26850	26850	26850	0
680	20230614	095100	9535450	26850	26850	26850	26850	1
681	20230614	095000	9508600	26900	26900	26900	26900	0
682	20230614	094900	9508600	26900	26900	26900	26900	0
683	20230614	094800	9508600	26900	26900	26900	26900	0
684	20230614	094700	9508600	26900	26900	26900	26900	0
685	20230614	094600	9508600	26900	26900	26900	26900	0
686	20230614	094500	9508600	26900	26900	26900	26900	0
687	20230614	094400	9508600	26900	26900	26900	26900	0
688	20230614	094300	9508600	26900	26900	26900	26900	0
689	20230614	094200	9508600	26900	26900	26900	26900	0
690	20230614	094100	9508600	26900	26900	26900	26900	0
691	20230614	094000	9508600	26900	26900	26900	26900	0
692	20230614	093900	9508600	26900	26900	26900	26900	0
693	20230614	093800	9508600	26900	26900	26900	26900	0
694	20230614	093700	9508600	26900	26900	26900	26900	0
695	20230614	093600	9508600	26900	26900	26900	26900	0
696	20230614	093500	9508600	26900	26900	26900	26900	0
697	20230614	093400	9508600	26900	26900	26900	26900	1
698	20230614	093300	9481700	26900	26900	26900	26900	0
699	20230614	093200	9481700	26900	26900	26900	26900	0
700	20230614	093100	9481700	26900	26900	26900	26900	2
701	20230614	093000	9427900	26850	26850	26850	26850	0
702	20230614	092900	9427900	26850	26850	26850	26850	0
703	20230614	092800	9427900	26850	26850	26850	26850	0
704	20230614	092700	9427900	26850	26850	26850	26850	0
705	20230614	092600	9427900	26850	26850	26850	26850	0
706	20230614	092500	9427900	26850	26950	26950	26850	160
707	20230614	092400	5123200	27000	27000	27000	27000	11
708	20230614	092300	4826200	26950	26950	26950	26950	0
709	20230614	092200	4826200	26950	26950	26950	26950	0
710	20230614	092100	4826200	26950	26950	26950	26950	3
711	20230614	092000	4745350	26950	26950	26950	26950	12
712	20230614	091900	4421950	26950	26950	26950	26950	76
713	20230614	091800	2373750	27000	27000	27000	27000	0
714	20230614	091700	2373750	27000	27000	27000	27000	1
715	20230614	091600	2346750	27000	27000	27000	27000	0
716	20230614	091500	2346750	27000	27000	27000	27000	0
717	20230614	091400	2346750	27000	27000	27000	27000	1
718	20230614	091300	2319750	27000	27000	27000	27000	0
719	20230614	091200	2319750	27000	27000	27000	27000	0
720	20230614	091100	2319750	27000	27000	27000	27000	0
721	20230614	091000	2319750	27000	27000	27000	27000	0
722	20230614	090900	2319750	27000	27000	27000	27000	0
723	20230614	090800	2319750	27000	27000	27000	27000	0
724	20230614	090700	2319750	27000	27000	27000	27000	0
725	20230614	090600	2319750	27000	27000	27000	27000	35
726	20230614	090500	1374750	27000	27000	27000	27000	9
727	20230614	090400	1131750	26950	26950	26950	26950	0
728	20230614	090300	1131750	26950	26950	26950	26950	0
729	20230614	090200	1131750	26950	26950	26950	26950	0
730	20230614	090100	1131750	26950	26950	26950	26950	15
731	20230614	090000	727500	26950	26950	26950	26950	24