KissMeData/009770/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	191700	74184150	27000	27000	27000	27000	12
3	20230619	191600	74184150	27000	27000	27000	27000	0
4	20230619	191500	74184150	27000	27000	27000	27000	0
5	20230619	191400	74184150	27000	27000	27000	27000	0
6	20230619	191300	74184150	27000	27000	27000	27000	0
7	20230619	191200	74184150	27000	27000	27000	27000	0
8	20230619	191100	74184150	27000	27000	27000	27000	0
9	20230619	191000	74184150	27000	27000	27000	27000	0
10	20230619	190900	74184150	27000	27000	27000	27000	0
11	20230619	190800	74184150	27000	27000	27000	27000	0
12	20230619	190700	74184150	27000	27000	27000	27000	0
13	20230619	190600	74184150	27000	27000	27000	27000	0
14	20230619	190500	74184150	27000	27000	27000	27000	0
15	20230619	190400	74184150	27000	27000	27000	27000	0
16	20230619	190300	74184150	27000	27000	27000	27000	0
17	20230619	190200	74184150	27000	27000	27000	27000	0
18	20230619	190100	74184150	27000	27000	27000	27000	0
19	20230619	190000	74184150	27000	27000	27000	27000	0
20	20230619	185900	74184150	27000	27000	27000	27000	0
21	20230619	185800	74184150	27000	27000	27000	27000	0
22	20230619	185700	74184150	27000	27000	27000	27000	0
23	20230619	185600	74184150	27000	27000	27000	27000	0
24	20230619	185500	74184150	27000	27000	27000	27000	0
25	20230619	185400	74184150	27000	27000	27000	27000	0
26	20230619	185300	74184150	27000	27000	27000	27000	0
27	20230619	185200	74184150	27000	27000	27000	27000	0
28	20230619	185100	74184150	27000	27000	27000	27000	0
29	20230619	185000	74184150	27000	27000	27000	27000	0
30	20230619	184900	74184150	27000	27000	27000	27000	0
31	20230619	184800	74184150	27000	27000	27000	27000	0
32	20230619	184700	74184150	27000	27000	27000	27000	12
33	20230619	184600	74184150	27000	27000	27000	27000	0
34	20230619	184500	74184150	27000	27000	27000	27000	0
35	20230619	184400	74184150	27000	27000	27000	27000	0
36	20230619	184300	74184150	27000	27000	27000	27000	0
37	20230619	184200	74184150	27000	27000	27000	27000	0
38	20230619	184100	74184150	27000	27000	27000	27000	0
39	20230619	184000	74184150	27000	27000	27000	27000	0
40	20230619	183900	74184150	27000	27000	27000	27000	0
41	20230619	183800	74184150	27000	27000	27000	27000	0
42	20230619	183700	74184150	27000	27000	27000	27000	0
43	20230619	183600	74184150	27000	27000	27000	27000	0
44	20230619	183500	74184150	27000	27000	27000	27000	0
45	20230619	183400	74184150	27000	27000	27000	27000	0
46	20230619	183300	74184150	27000	27000	27000	27000	0
47	20230619	183200	74184150	27000	27000	27000	27000	0
48	20230619	183100	74184150	27000	27000	27000	27000	0
49	20230619	183000	74184150	27000	27000	27000	27000	0
50	20230619	182900	74184150	27000	27000	27000	27000	0
51	20230619	182800	74184150	27000	27000	27000	27000	0
52	20230619	182700	74184150	27000	27000	27000	27000	0
53	20230619	182600	74184150	27000	27000	27000	27000	0
54	20230619	182500	74184150	27000	27000	27000	27000	0
55	20230619	182400	74184150	27000	27000	27000	27000	0
56	20230619	182300	74184150	27000	27000	27000	27000	0
57	20230619	182200	74184150	27000	27000	27000	27000	0
58	20230619	182100	74184150	27000	27000	27000	27000	0
59	20230619	182000	74184150	27000	27000	27000	27000	0
60	20230619	181900	74184150	27000	27000	27000	27000	0
61	20230619	181800	74184150	27000	27000	27000	27000	0
62	20230619	181700	74184150	27000	27000	27000	27000	12
63	20230619	181600	74184150	27000	27000	27000	27000	0
64	20230619	181500	74184150	27000	27000	27000	27000	0
65	20230619	181400	74184150	27000	27000	27000	27000	0
66	20230619	181300	74184150	27000	27000	27000	27000	0
67	20230619	181200	74184150	27000	27000	27000	27000	0
68	20230619	181100	74184150	27000	27000	27000	27000	0
69	20230619	181000	74184150	27000	27000	27000	27000	0
70	20230619	180900	74184150	27000	27000	27000	27000	0
71	20230619	180800	74184150	27000	27000	27000	27000	0
72	20230619	180700	74184150	27000	27000	27000	27000	0
73	20230619	180600	74184150	27000	27000	27000	27000	0
74	20230619	180500	74184150	27000	27000	27000	27000	0
75	20230619	180400	74184150	27000	27000	27000	27000	0
76	20230619	180300	74184150	27000	27000	27000	27000	0
77	20230619	180200	74184150	27000	27000	27000	27000	0
78	20230619	180100	74184150	27000	27000	27000	27000	0
79	20230619	180000	74184150	27000	27000	27000	27000	0
80	20230619	175900	74184150	27000	27000	27000	27000	0
81	20230619	175800	74184150	27000	27000	27000	27000	0
82	20230619	175700	74184150	27000	27000	27000	27000	0
83	20230619	175600	74184150	27000	27000	27000	27000	0
84	20230619	175500	74184150	27000	27000	27000	27000	0
85	20230619	175400	74184150	27000	27000	27000	27000	0
86	20230619	175300	74184150	27000	27000	27000	27000	0
87	20230619	175200	74184150	27000	27000	27000	27000	0
88	20230619	175100	74184150	27000	27000	27000	27000	0
89	20230619	175000	74184150	27000	27000	27000	27000	0
90	20230619	174900	74184150	27000	27000	27000	27000	0
91	20230619	174800	74184150	27000	27000	27000	27000	0
92	20230619	174700	74184150	27000	27000	27000	27000	12
93	20230619	174600	74184150	27000	27000	27000	27000	0
94	20230619	174500	74184150	27000	27000	27000	27000	0
95	20230619	174400	74184150	27000	27000	27000	27000	0
96	20230619	174300	74184150	27000	27000	27000	27000	0
97	20230619	174200	74184150	27000	27000	27000	27000	0
98	20230619	174100	74184150	27000	27000	27000	27000	0
99	20230619	174000	74184150	27000	27000	27000	27000	0
100	20230619	173900	74184150	27000	27000	27000	27000	0
101	20230619	173800	74184150	27000	27000	27000	27000	0
102	20230619	173700	74184150	27000	27000	27000	27000	0
103	20230619	173600	74184150	27000	27000	27000	27000	0
104	20230619	173500	74184150	27000	27000	27000	27000	0
105	20230619	173400	74184150	27000	27000	27000	27000	0
106	20230619	173300	74184150	27000	27000	27000	27000	0
107	20230619	173200	74184150	27000	27000	27000	27000	0
108	20230619	173100	74184150	27000	27000	27000	27000	0
109	20230619	173000	74184150	27000	27000	27000	27000	0
110	20230619	172900	74184150	27000	27000	27000	27000	0
111	20230619	172800	74184150	27000	27000	27000	27000	0
112	20230619	172700	74184150	27000	27000	27000	27000	0
113	20230619	172600	74184150	27000	27000	27000	27000	0
114	20230619	172500	74184150	27000	27000	27000	27000	0
115	20230619	172400	74184150	27000	27000	27000	27000	0
116	20230619	172300	74184150	27000	27000	27000	27000	0
117	20230619	172200	74184150	27000	27000	27000	27000	0
118	20230619	172100	74184150	27000	27000	27000	27000	0
119	20230619	172000	74184150	27000	27000	27000	27000	0
120	20230619	171900	74184150	27000	27000	27000	27000	0
121	20230619	171800	74184150	27000	27000	27000	27000	0
122	20230619	171700	74184150	27000	27000	27000	27000	12
123	20230619	171600	74184150	27000	27000	27000	27000	0
124	20230619	171500	74184150	27000	27000	27000	27000	0
125	20230619	171400	74184150	27000	27000	27000	27000	0
126	20230619	171300	74184150	27000	27000	27000	27000	0
127	20230619	171200	74184150	27000	27000	27000	27000	0
128	20230619	171100	74184150	27000	27000	27000	27000	0
129	20230619	171000	74184150	27000	27000	27000	27000	0
130	20230619	170900	74184150	27000	27000	27000	27000	0
131	20230619	170800	74184150	27000	27000	27000	27000	0
132	20230619	170700	74184150	27000	27000	27000	27000	0
133	20230619	170600	74184150	27000	27000	27000	27000	0
134	20230619	170500	74184150	27000	27000	27000	27000	0
135	20230619	170400	74184150	27000	27000	27000	27000	0
136	20230619	170300	74184150	27000	27000	27000	27000	0
137	20230619	170200	74184150	27000	27000	27000	27000	0
138	20230619	170100	74184150	27000	27000	27000	27000	0
139	20230619	170000	74184150	27000	27000	27000	27000	0
140	20230619	165900	74184150	27000	27000	27000	27000	0
141	20230619	165800	74184150	27000	27000	27000	27000	0
142	20230619	165700	74184150	27000	27000	27000	27000	0
143	20230619	165600	74184150	27000	27000	27000	27000	0
144	20230619	165500	74184150	27000	27000	27000	27000	0
145	20230619	165400	74184150	27000	27000	27000	27000	0
146	20230619	165300	74184150	27000	27000	27000	27000	0
147	20230619	165200	74184150	27000	27000	27000	27000	0
148	20230619	165100	74184150	27000	27000	27000	27000	0
149	20230619	165000	74184150	27000	27000	27000	27000	0
150	20230619	164900	74184150	27000	27000	27000	27000	0
151	20230619	164800	74184150	27000	27000	27000	27000	0
152	20230619	164700	74184150	27000	27000	27000	27000	12
153	20230619	164600	74184150	27000	27000	27000	27000	0
154	20230619	164500	74184150	27000	27000	27000	27000	0
155	20230619	164400	74184150	27000	27000	27000	27000	0
156	20230619	164300	74184150	27000	27000	27000	27000	0
157	20230619	164200	74184150	27000	27000	27000	27000	0
158	20230619	164100	74184150	27000	27000	27000	27000	0
159	20230619	164000	74184150	27000	27000	27000	27000	0
160	20230619	163900	74184150	27000	27000	27000	27000	0
161	20230619	163800	74184150	27000	27000	27000	27000	0
162	20230619	163700	74184150	27000	27000	27000	27000	0
163	20230619	163600	74184150	27000	27000	27000	27000	0
164	20230619	163500	74184150	27000	27000	27000	27000	0
165	20230619	163400	74184150	27000	27000	27000	27000	0
166	20230619	163300	74184150	27000	27000	27000	27000	0
167	20230619	163200	74184150	27000	27000	27000	27000	0
168	20230619	163100	74184150	27000	27000	27000	27000	0
169	20230619	163000	74184150	27000	27000	27000	27000	0
170	20230619	162900	74184150	27000	27000	27000	27000	0
171	20230619	162800	74184150	27000	27000	27000	27000	0
172	20230619	162700	74184150	27000	27000	27000	27000	0
173	20230619	162600	74184150	27000	27000	27000	27000	0
174	20230619	162500	74184150	27000	27000	27000	27000	0
175	20230619	162400	74184150	27000	27000	27000	27000	0
176	20230619	162300	74184150	27000	27000	27000	27000	0
177	20230619	162200	74184150	27000	27000	27000	27000	0
178	20230619	162100	74184150	27000	27000	27000	27000	0
179	20230619	162000	74184150	27000	27000	27000	27000	0
180	20230619	161900	74184150	27000	27000	27000	27000	0
181	20230619	161800	74184150	27000	27000	27000	27000	0
182	20230619	161700	74184150	27000	27000	27000	27000	12
183	20230619	161600	74184150	27000	27000	27000	27000	0
184	20230619	161500	74184150	27000	27000	27000	27000	0
185	20230619	161400	74184150	27000	27000	27000	27000	0
186	20230619	161300	74184150	27000	27000	27000	27000	0
187	20230619	161200	74184150	27000	27000	27000	27000	0
188	20230619	161100	74184150	27000	27000	27000	27000	0
189	20230619	161000	74184150	27000	27000	27000	27000	0
190	20230619	160900	74184150	27000	27000	27000	27000	0
191	20230619	160800	74184150	27000	27000	27000	27000	0
192	20230619	160700	74184150	27000	27000	27000	27000	0
193	20230619	160600	74184150	27000	27000	27000	27000	0
194	20230619	160500	74184150	27000	27000	27000	27000	0
195	20230619	160400	74184150	27000	27000	27000	27000	0
196	20230619	160300	74184150	27000	27000	27000	27000	0
197	20230619	160200	74184150	27000	27000	27000	27000	0
198	20230619	160100	74184150	27000	27000	27000	27000	0
199	20230619	160000	74184150	27000	27000	27000	27000	0
200	20230619	155900	74184150	27000	27000	27000	27000	0
201	20230619	155800	74184150	27000	27000	27000	27000	0
202	20230619	155700	74184150	27000	27000	27000	27000	0
203	20230619	155600	74184150	27000	27000	27000	27000	0
204	20230619	155500	74184150	27000	27000	27000	27000	0
205	20230619	155400	74184150	27000	27000	27000	27000	0
206	20230619	155300	74184150	27000	27000	27000	27000	0
207	20230619	155200	74184150	27000	27000	27000	27000	0
208	20230619	155100	74184150	27000	27000	27000	27000	0
209	20230619	155000	74184150	27000	27000	27000	27000	0
210	20230619	154900	74184150	27000	27000	27000	27000	0
211	20230619	154800	74184150	27000	27000	27000	27000	0
212	20230619	154700	74184150	27000	27000	27000	27000	12
213	20230619	154600	74184150	27000	27000	27000	27000	0
214	20230619	154500	74184150	27000	27000	27000	27000	0
215	20230619	154400	74184150	27000	27000	27000	27000	0
216	20230619	154300	74184150	27000	27000	27000	27000	0
217	20230619	154200	74184150	27000	27000	27000	27000	0
218	20230619	154100	74184150	27000	27000	27000	27000	0
219	20230619	154000	74184150	27000	27000	27000	27000	0
220	20230619	153900	74184150	27000	27000	27000	27000	0
221	20230619	153800	74184150	27000	27000	27000	27000	0
222	20230619	153700	74184150	27000	27000	27000	27000	0
223	20230619	153600	74184150	27000	27000	27000	27000	0
224	20230619	153500	74184150	27000	27000	27000	27000	0
225	20230619	153400	74184150	27000	27000	27000	27000	0
226	20230619	153300	74184150	27000	27000	27000	27000	0
227	20230619	153200	74184150	27000	27000	27000	27000	0
228	20230619	153100	74184150	27000	27000	27000	27000	0
229	20230619	153000	74184150	27000	27000	27000	27000	12
230	20230619	152900	73860150	27250	27250	27250	27250	0
231	20230619	152800	73860150	27250	27250	27250	27250	0
232	20230619	152700	73860150	27250	27250	27250	27250	0
233	20230619	152600	73860150	27250	27250	27250	27250	0
234	20230619	152500	73860150	27250	27250	27250	27250	0
235	20230619	152400	73860150	27250	27250	27250	27250	0
236	20230619	152300	73860150	27250	27250	27250	27250	0
237	20230619	152200	73860150	27250	27250	27250	27250	0
238	20230619	152100	73860150	27250	27250	27250	27250	0
239	20230619	152000	73860150	27250	27250	27250	27250	0
240	20230619	151900	73860150	27250	27250	27250	27250	4
241	20230619	151800	73751150	27300	27300	27300	27300	0
242	20230619	151700	73751150	27300	27300	27300	27300	0
243	20230619	151600	73751150	27300	27300	27300	27300	0
244	20230619	151500	73751150	27300	27300	27300	27300	0
245	20230619	151400	73751150	27300	27300	27300	27300	0
246	20230619	151300	73751150	27300	27300	27300	27300	0
247	20230619	151200	73751150	27300	27300	27300	27300	0
248	20230619	151100	73751150	27300	27300	27300	27300	0
249	20230619	151000	73751150	27300	27300	27300	27300	0
250	20230619	150900	73751150	27300	27300	27300	27300	0
251	20230619	150800	73751150	27300	27300	27300	27300	0
252	20230619	150700	73751150	27300	27300	27300	27300	0
253	20230619	150600	73751150	27300	27300	27300	27300	0
254	20230619	150500	73751150	27300	27300	27300	27300	0
255	20230619	150400	73751150	27300	27300	27300	27300	0
256	20230619	150300	73751150	27300	27300	27300	27300	0
257	20230619	150200	73751150	27300	27300	27300	27300	0
258	20230619	150100	73751150	27300	27300	27300	27300	58
259	20230619	150000	72167750	27300	27300	27300	27300	0
260	20230619	145900	72167750	27300	27300	27300	27300	0
261	20230619	145800	72167750	27300	27300	27300	27300	2
262	20230619	145700	72113150	27300	27300	27300	27300	0
263	20230619	145600	72113150	27300	27300	27300	27300	0
264	20230619	145500	72113150	27300	27300	27300	27300	0
265	20230619	145400	72113150	27300	27300	27300	27300	0
266	20230619	145300	72113150	27300	27300	27300	27300	0
267	20230619	145200	72113150	27300	27300	27300	27300	0
268	20230619	145100	72113150	27300	27250	27300	27250	41
269	20230619	145000	70994750	27250	27250	27250	27250	0
270	20230619	144900	70994750	27250	27200	27250	27000	157
271	20230619	144800	66726800	27100	27100	27100	27100	0
272	20230619	144700	66726800	27100	27100	27100	27100	0
273	20230619	144600	66726800	27100	27100	27100	27100	0
274	20230619	144500	66726800	27100	27100	27150	27100	288
275	20230619	144400	58921450	27100	27100	27100	27100	0
276	20230619	144300	58921450	27100	27100	27100	27100	0
277	20230619	144200	58921450	27100	27050	27100	27050	400
278	20230619	144100	48081750	27050	27050	27050	27050	0
279	20230619	144000	48081750	27050	27050	27050	27050	0
280	20230619	143900	48081750	27050	27050	27050	27050	0
281	20230619	143800	48081750	27050	27050	27050	27050	0
282	20230619	143700	48081750	27050	27050	27050	27050	0
283	20230619	143600	48081750	27050	27050	27050	27050	0
284	20230619	143500	48081750	27050	27050	27050	27050	50
285	20230619	143400	46729250	27000	27000	27000	27000	0
286	20230619	143300	46729250	27000	27000	27000	27000	0
287	20230619	143200	46729250	27000	27000	27000	27000	0
288	20230619	143100	46729250	27000	27000	27000	27000	0
289	20230619	143000	46729250	27000	27000	27000	27000	0
290	20230619	142900	46729250	27000	27000	27000	27000	1
291	20230619	142800	46702250	27100	27100	27100	27100	0
292	20230619	142700	46702250	27100	27100	27100	27100	0
293	20230619	142600	46702250	27100	27100	27100	27100	0
294	20230619	142500	46702250	27100	27100	27100	27100	0
295	20230619	142400	46702250	27100	27100	27100	27100	0
296	20230619	142300	46702250	27100	27050	27100	27050	111
297	20230619	142200	43695850	27050	27050	27050	27050	0
298	20230619	142100	43695850	27050	27050	27050	27050	1
299	20230619	142000	43668800	27050	27050	27050	27050	0
300	20230619	141900	43668800	27050	27050	27050	27050	0
301	20230619	141800	43668800	27050	27050	27050	27050	0
302	20230619	141700	43668800	27050	27050	27050	27050	0
303	20230619	141600	43668800	27050	27050	27050	27050	0
304	20230619	141500	43668800	27050	27050	27050	27050	0
305	20230619	141400	43668800	27050	27050	27050	27050	0
306	20230619	141300	43668800	27050	27050	27050	27050	0
307	20230619	141200	43668800	27050	27050	27050	27050	0
308	20230619	141100	43668800	27050	27050	27050	27050	0
309	20230619	141000	43668800	27050	27050	27050	27050	0
310	20230619	140900	43668800	27050	27050	27050	27050	0
311	20230619	140800	43668800	27050	27050	27050	27050	0
312	20230619	140700	43668800	27050	27050	27050	27050	0
313	20230619	140600	43668800	27050	27050	27050	27050	0
314	20230619	140500	43668800	27050	27050	27050	27050	0
315	20230619	140400	43668800	27050	27050	27050	27050	0
316	20230619	140300	43668800	27050	27050	27050	27050	0
317	20230619	140200	43668800	27050	27050	27050	27050	0
318	20230619	140100	43668800	27050	27050	27050	27050	0
319	20230619	140000	43668800	27050	27050	27050	27050	1
320	20230619	135900	43641750	27050	27050	27050	27050	47
321	20230619	135800	42370400	27100	27100	27100	27100	0
322	20230619	135700	42370400	27100	27100	27100	27100	8
323	20230619	135600	42153600	27050	27050	27050	27050	0
324	20230619	135500	42153600	27050	27050	27050	27050	0
325	20230619	135400	42153600	27050	27050	27050	27050	0
326	20230619	135300	42153600	27050	27050	27050	27050	0
327	20230619	135200	42153600	27050	27050	27050	27050	0
328	20230619	135100	42153600	27050	27050	27050	27050	0
329	20230619	135000	42153600	27050	27050	27050	27050	0
330	20230619	134900	42153600	27050	27050	27050	27050	0
331	20230619	134800	42153600	27050	27050	27050	27050	0
332	20230619	134700	42153600	27050	27050	27050	27050	0
333	20230619	134600	42153600	27050	27050	27050	27050	0
334	20230619	134500	42153600	27050	27050	27050	27050	0
335	20230619	134400	42153600	27050	27050	27050	27050	0
336	20230619	134300	42153600	27050	27050	27050	27050	0
337	20230619	134200	42153600	27050	27050	27050	27050	0
338	20230619	134100	42153600	27050	27050	27050	27050	0
339	20230619	134000	42153600	27050	27050	27050	27050	0
340	20230619	133900	42153600	27050	27050	27050	27050	0
341	20230619	133800	42153600	27050	27050	27050	27050	0
342	20230619	133700	42153600	27050	27050	27050	27050	0
343	20230619	133600	42153600	27050	27050	27050	27050	0
344	20230619	133500	42153600	27050	27050	27050	27050	5
345	20230619	133400	42018350	27050	27050	27050	27050	0
346	20230619	133300	42018350	27050	27050	27050	27050	0
347	20230619	133200	42018350	27050	27050	27050	27050	8
348	20230619	133100	41801950	27050	27050	27050	27050	0
349	20230619	133000	41801950	27050	27050	27050	27050	0
350	20230619	132900	41801950	27050	27050	27050	27050	0
351	20230619	132800	41801950	27050	27050	27050	27050	0
352	20230619	132700	41801950	27050	27050	27050	27050	0
353	20230619	132600	41801950	27050	27050	27050	27050	0
354	20230619	132500	41801950	27050	27050	27050	27050	0
355	20230619	132400	41801950	27050	27050	27050	27050	0
356	20230619	132300	41801950	27050	27050	27050	27050	1
357	20230619	132200	41774900	27050	27050	27050	27050	0
358	20230619	132100	41774900	27050	27050	27050	27050	0
359	20230619	132000	41774900	27050	27050	27050	27050	1
360	20230619	131900	41747850	27100	27100	27100	27100	0
361	20230619	131800	41747850	27100	27100	27100	27100	0
362	20230619	131700	41747850	27100	27000	27100	27000	91
363	20230619	131600	39285150	27000	27000	27000	27000	8
364	20230619	131500	39069150	27000	27000	27000	27000	0
365	20230619	131400	39069150	27000	27000	27000	27000	0
366	20230619	131300	39069150	27000	27000	27000	27000	0
367	20230619	131200	39069150	27000	27000	27000	27000	0
368	20230619	131100	39069150	27000	27000	27000	27000	0
369	20230619	131000	39069150	27000	27000	27000	27000	0
370	20230619	130900	39069150	27000	27000	27000	27000	12
371	20230619	130800	38745150	27000	27000	27000	27000	0
372	20230619	130700	38745150	27000	27000	27000	27000	0
373	20230619	130600	38745150	27000	27000	27000	27000	0
374	20230619	130500	38745150	27000	27000	27000	27000	0
375	20230619	130400	38745150	27000	27000	27000	27000	0
376	20230619	130300	38745150	27000	27000	27000	27000	0
377	20230619	130200	38745150	27000	27000	27000	27000	0
378	20230619	130100	38745150	27000	27000	27000	27000	0
379	20230619	130000	38745150	27000	27000	27000	27000	0
380	20230619	125900	38745150	27000	27000	27000	27000	0
381	20230619	125800	38745150	27000	27000	27000	27000	0
382	20230619	125700	38745150	27000	27000	27000	27000	0
383	20230619	125600	38745150	27000	27000	27000	27000	0
384	20230619	125500	38745150	27000	27000	27000	27000	6
385	20230619	125400	38583150	27000	27000	27000	27000	0
386	20230619	125300	38583150	27000	27000	27000	27000	0
387	20230619	125200	38583150	27000	27000	27000	27000	0
388	20230619	125100	38583150	27000	27000	27000	27000	0
389	20230619	125000	38583150	27000	27000	27000	27000	0
390	20230619	124900	38583150	27000	27000	27000	27000	0
391	20230619	124800	38583150	27000	27000	27000	27000	0
392	20230619	124700	38583150	27000	27000	27000	27000	0
393	20230619	124600	38583150	27000	27000	27000	27000	10
394	20230619	124500	38313150	27000	27000	27000	27000	0
395	20230619	124400	38313150	27000	27000	27000	27000	0
396	20230619	124300	38313150	27000	27000	27000	27000	0
397	20230619	124200	38313150	27000	27000	27000	27000	0
398	20230619	124100	38313150	27000	27000	27000	27000	0
399	20230619	124000	38313150	27000	27000	27000	27000	0
400	20230619	123900	38313150	27000	27000	27000	27000	0
401	20230619	123800	38313150	27000	27000	27000	27000	2
402	20230619	123700	38259150	27000	27000	27000	27000	0
403	20230619	123600	38259150	27000	27000	27000	27000	0
404	20230619	123500	38259150	27000	27000	27000	27000	0
405	20230619	123400	38259150	27000	27000	27000	27000	0
406	20230619	123300	38259150	27000	27000	27000	27000	0
407	20230619	123200	38259150	27000	27000	27000	27000	0
408	20230619	123100	38259150	27000	27000	27000	27000	0
409	20230619	123000	38259150	27000	27000	27000	27000	0
410	20230619	122900	38259150	27000	27000	27000	27000	0
411	20230619	122800	38259150	27000	27000	27000	27000	0
412	20230619	122700	38259150	27000	27000	27000	27000	0
413	20230619	122600	38259150	27000	27000	27000	27000	0
414	20230619	122500	38259150	27000	27000	27000	27000	0
415	20230619	122400	38259150	27000	27000	27000	27000	0
416	20230619	122300	38259150	27000	27000	27000	27000	0
417	20230619	122200	38259150	27000	27000	27000	27000	0
418	20230619	122100	38259150	27000	27000	27000	27000	4
419	20230619	122000	38151150	26950	26950	26950	26950	0
420	20230619	121900	38151150	26950	26950	26950	26950	0
421	20230619	121800	38151150	26950	26950	26950	26950	0
422	20230619	121700	38151150	26950	26950	26950	26950	1
423	20230619	121600	38124200	27000	27000	27000	27000	0
424	20230619	121500	38124200	27000	27000	27000	27000	0
425	20230619	121400	38124200	27000	27000	27000	27000	0
426	20230619	121300	38124200	27000	27000	27000	27000	0
427	20230619	121200	38124200	27000	27000	27000	27000	0
428	20230619	121100	38124200	27000	27000	27000	27000	0
429	20230619	121000	38124200	27000	27000	27000	27000	30
430	20230619	120900	37314200	27000	27000	27000	27000	0
431	20230619	120800	37314200	27000	27000	27000	27000	0
432	20230619	120700	37314200	27000	27000	27000	27000	0
433	20230619	120600	37314200	27000	27000	27000	27000	0
434	20230619	120500	37314200	27000	27000	27000	27000	0
435	20230619	120400	37314200	27000	27000	27000	27000	0
436	20230619	120300	37314200	27000	27000	27000	27000	0
437	20230619	120200	37314200	27000	27000	27000	27000	0
438	20230619	120100	37314200	27000	27000	27000	27000	0
439	20230619	120000	37314200	27000	27000	27000	27000	1
440	20230619	115900	37287200	27000	27000	27000	27000	0
441	20230619	115800	37287200	27000	27000	27000	27000	0
442	20230619	115700	37287200	27000	27000	27000	27000	0
443	20230619	115600	37287200	27000	27000	27000	27000	0
444	20230619	115500	37287200	27000	27000	27000	27000	0
445	20230619	115400	37287200	27000	27000	27000	27000	7
446	20230619	115300	37098200	26950	26950	26950	26950	0
447	20230619	115200	37098200	26950	26950	26950	26950	8
448	20230619	115100	36882600	26950	26950	26950	26950	0
449	20230619	115000	36882600	26950	26950	26950	26950	0
450	20230619	114900	36882600	26950	26950	26950	26950	0
451	20230619	114800	36882600	26950	26950	26950	26950	0
452	20230619	114700	36882600	26950	26950	26950	26950	0
453	20230619	114600	36882600	26950	26950	26950	26950	0
454	20230619	114500	36882600	26950	26950	26950	26950	0
455	20230619	114400	36882600	26950	26950	26950	26950	1
456	20230619	114300	36855650	27000	27000	27000	27000	0
457	20230619	114200	36855650	27000	27000	27000	27000	1
458	20230619	114100	36828650	27000	27000	27000	27000	0
459	20230619	114000	36828650	27000	27000	27000	27000	0
460	20230619	113900	36828650	27000	27000	27000	27000	0
461	20230619	113800	36828650	27000	27000	27000	27000	0
462	20230619	113700	36828650	27000	27000	27000	27000	0
463	20230619	113600	36828650	27000	27000	27000	27000	0
464	20230619	113500	36828650	27000	27000	27000	27000	0
465	20230619	113400	36828650	27000	27000	27000	27000	0
466	20230619	113300	36828650	27000	27000	27000	27000	0
467	20230619	113200	36828650	27000	27000	27000	27000	0
468	20230619	113100	36828650	27000	27000	27000	27000	0
469	20230619	113000	36828650	27000	27000	27000	27000	0
470	20230619	112900	36828650	27000	27000	27000	27000	0
471	20230619	112800	36828650	27000	27000	27000	27000	0
472	20230619	112700	36828650	27000	27000	27000	27000	0
473	20230619	112600	36828650	27000	27000	27000	27000	0
474	20230619	112500	36828650	27000	27000	27000	27000	0
475	20230619	112400	36828650	27000	27000	27000	27000	0
476	20230619	112300	36828650	27000	27000	27000	27000	0
477	20230619	112200	36828650	27000	27000	27000	27000	19
478	20230619	112100	36315650	27000	27000	27000	27000	0
479	20230619	112000	36315650	27000	27000	27000	27000	0
480	20230619	111900	36315650	27000	27000	27000	27000	0
481	20230619	111800	36315650	27000	27000	27000	27000	0
482	20230619	111700	36315650	27000	27000	27000	27000	0
483	20230619	111600	36315650	27000	27000	27000	27000	0
484	20230619	111500	36315650	27000	27000	27000	27000	0
485	20230619	111400	36315650	27000	27000	27000	27000	0
486	20230619	111300	36315650	27000	27000	27000	27000	0
487	20230619	111200	36315650	27000	27000	27000	27000	6
488	20230619	111100	36153650	26950	26950	26950	26950	0
489	20230619	111000	36153650	26950	26950	26950	26950	0
490	20230619	110900	36153650	26950	26950	26950	26950	0
491	20230619	110800	36153650	26950	26950	26950	26950	0
492	20230619	110700	36153650	26950	26950	26950	26950	148
493	20230619	110600	32165050	26950	26950	26950	26950	0
494	20230619	110500	32165050	26950	26950	26950	26950	0
495	20230619	110400	32165050	26950	26950	26950	26950	0
496	20230619	110300	32165050	26950	26950	26950	26950	0
497	20230619	110200	32165050	26950	26950	26950	26950	0
498	20230619	110100	32165050	26950	26950	26950	26950	0
499	20230619	110000	32165050	26950	26950	26950	26950	0
500	20230619	105900	32165050	26950	26950	26950	26950	0
501	20230619	105800	32165050	26950	26950	26950	26950	0
502	20230619	105700	32165050	26950	26950	26950	26950	0
503	20230619	105600	32165050	26950	26950	26950	26950	7
504	20230619	105500	31976400	26850	26850	26850	26850	0
505	20230619	105400	31976400	26850	26850	26850	26850	0
506	20230619	105300	31976400	26850	26850	26850	26850	0
507	20230619	105200	31976400	26850	26850	26850	26850	0
508	20230619	105100	31976400	26850	26850	26850	26850	0
509	20230619	105000	31976400	26850	26850	26850	26850	0
510	20230619	104900	31976400	26850	26850	26850	26850	0
511	20230619	104800	31976400	26850	26850	26850	26850	0
512	20230619	104700	31976400	26850	26850	26850	26850	0
513	20230619	104600	31976400	26850	26850	26850	26850	0
514	20230619	104500	31976400	26850	26850	26850	26850	0
515	20230619	104400	31976400	26850	26850	26850	26850	0
516	20230619	104300	31976400	26850	26850	26850	26850	0
517	20230619	104200	31976400	26850	26850	26850	26850	0
518	20230619	104100	31976400	26850	26850	26850	26850	0
519	20230619	104000	31976400	26850	26850	26850	26850	0
520	20230619	103900	31976400	26850	26850	26850	26850	0
521	20230619	103800	31976400	26850	26850	26850	26850	0
522	20230619	103700	31976400	26850	26850	26850	26850	30
523	20230619	103600	31170900	26850	26850	26850	26850	0
524	20230619	103500	31170900	26850	26850	26850	26850	0
525	20230619	103400	31170900	26850	26850	26850	26850	0
526	20230619	103300	31170900	26850	26850	26850	26850	0
527	20230619	103200	31170900	26850	26850	26850	26850	0
528	20230619	103100	31170900	26850	26850	26850	26850	0
529	20230619	103000	31170900	26850	26850	26850	26850	0
530	20230619	102900	31170900	26850	26850	26850	26850	0
531	20230619	102800	31170900	26850	26900	26900	26850	25
532	20230619	102700	30499350	26850	26850	26850	26850	0
533	20230619	102600	30499350	26850	26850	26850	26850	0
534	20230619	102500	30499350	26850	26850	26850	26850	0
535	20230619	102400	30499350	26850	26850	26850	26850	0
536	20230619	102300	30499350	26850	26850	26850	26850	0
537	20230619	102200	30499350	26850	26850	26850	26850	0
538	20230619	102100	30499350	26850	26850	26850	26850	0
539	20230619	102000	30499350	26850	26850	26850	26850	0
540	20230619	101900	30499350	26850	26850	26850	26850	0
541	20230619	101800	30499350	26850	26850	26850	26850	0
542	20230619	101700	30499350	26850	26850	26850	26850	0
543	20230619	101600	30499350	26850	26850	26850	26850	0
544	20230619	101500	30499350	26850	26850	26850	26850	0
545	20230619	101400	30499350	26850	26850	26850	26850	0
546	20230619	101300	30499350	26850	26850	26850	26850	0
547	20230619	101200	30499350	26850	26850	26850	26850	0
548	20230619	101100	30499350	26850	26850	26850	26850	0
549	20230619	101000	30499350	26850	26850	26850	26850	0
550	20230619	100900	30499350	26850	26850	26850	26850	0
551	20230619	100800	30499350	26850	26850	26850	26850	0
552	20230619	100700	30499350	26850	26850	26850	26850	0
553	20230619	100600	30499350	26850	26850	26850	26850	0
554	20230619	100500	30499350	26850	26850	26850	26850	0
555	20230619	100400	30499350	26850	26850	26850	26850	0
556	20230619	100300	30499350	26850	26850	26850	26850	0
557	20230619	100200	30499350	26850	26850	26850	26850	10
558	20230619	100100	30230850	26850	26850	26850	26850	0
559	20230619	100000	30230850	26850	26850	26850	26850	0
560	20230619	095900	30230850	26850	26850	26850	26850	0
561	20230619	095800	30230850	26850	26850	26850	26850	0
562	20230619	095700	30230850	26850	26850	26850	26850	0
563	20230619	095600	30230850	26850	26850	26850	26850	0
564	20230619	095500	30230850	26850	26850	26850	26850	0
565	20230619	095400	30230850	26850	26850	26850	26850	0
566	20230619	095300	30230850	26850	26850	26850	26850	0
567	20230619	095200	30230850	26850	26850	26850	26850	0
568	20230619	095100	30230850	26850	26850	26850	26850	0
569	20230619	095000	30230850	26850	26850	26850	26850	0
570	20230619	094900	30230850	26850	26850	26850	26850	0
571	20230619	094800	30230850	26850	26850	26850	26850	0
572	20230619	094700	30230850	26850	26850	26850	26850	0
573	20230619	094600	30230850	26850	26850	26850	26850	0
574	20230619	094500	30230850	26850	26850	26850	26850	17
575	20230619	094400	29774400	26850	26850	26850	26850	3
576	20230619	094300	29693850	26550	26550	26550	26550	0
577	20230619	094200	29693850	26550	26550	26550	26550	0
578	20230619	094100	29693850	26550	26550	26550	26550	0
579	20230619	094000	29693850	26550	26550	26550	26550	0
580	20230619	093900	29693850	26550	26550	26550	26550	0
581	20230619	093800	29693850	26550	26550	26550	26550	0
582	20230619	093700	29693850	26550	26550	26550	26550	0
583	20230619	093600	29693850	26550	26900	26900	26550	880
584	20230619	093500	6143300	27000	27000	27000	27000	0
585	20230619	093400	6143300	27000	27000	27000	27000	0
586	20230619	093300	6143300	27000	27000	27000	27000	0
587	20230619	093200	6143300	27000	27000	27000	27000	19
588	20230619	093100	5630300	27100	27100	27100	27100	0
589	20230619	093000	5630300	27100	27100	27100	27100	0
590	20230619	092900	5630300	27100	27050	27100	27050	134
591	20230619	092800	2003400	27050	27050	27050	27050	0
592	20230619	092700	2003400	27050	27050	27050	27050	0
593	20230619	092600	2003400	27050	27050	27050	27050	0
594	20230619	092500	2003400	27050	27050	27050	27050	0
595	20230619	092400	2003400	27050	27050	27050	27050	0
596	20230619	092300	2003400	27050	27050	27050	27050	0
597	20230619	092200	2003400	27050	27050	27050	27050	0
598	20230619	092100	2003400	27050	27050	27050	27050	0
599	20230619	092000	2003400	27050	27050	27050	27050	0
600	20230619	091900	2003400	27050	27050	27050	27050	0
601	20230619	091800	2003400	27050	27050	27050	27050	0
602	20230619	091700	2003400	27050	27050	27050	27050	0
603	20230619	091600	2003400	27050	27050	27050	27050	0
604	20230619	091500	2003400	27050	27050	27050	27050	0
605	20230619	091400	2003400	27050	27050	27050	27050	20
606	20230619	091300	1462400	27000	27000	27000	27000	0
607	20230619	091200	1462400	27000	27000	27000	27000	10
608	20230619	091100	1192400	27100	27100	27100	27100	0
609	20230619	091000	1192400	27100	27100	27100	27100	0
610	20230619	090900	1192400	27100	27100	27100	27100	0
611	20230619	090800	1192400	27100	27100	27100	27100	0
612	20230619	090700	1192400	27100	27100	27100	27100	0
613	20230619	090600	1192400	27100	27100	27100	27100	0
614	20230619	090500	1192400	27100	27100	27100	27100	0
615	20230619	090400	1192400	27100	27100	27100	27100	0
616	20230619	090300	1192400	27100	27100	27100	27100	0
617	20230619	090200	1192400	27100	27100	27100	27100	0
618	20230619	090100	1192400	27100	27100	27100	27100	0
619	20230619	090000	1192400	27100	27100	27100	27100	44