KissMeData/001270/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	190600	97040100	22350	22350	22350	22350	1
3	20230615	190500	97040100	22350	22350	22350	22350	0
4	20230615	190400	97040100	22350	22350	22350	22350	0
5	20230615	190300	97040100	22350	22350	22350	22350	0
6	20230615	190200	97040100	22350	22350	22350	22350	0
7	20230615	190100	97040100	22350	22350	22350	22350	0
8	20230615	190000	97040100	22350	22350	22350	22350	0
9	20230615	185900	97040100	22350	22350	22350	22350	0
10	20230615	185800	97040100	22350	22350	22350	22350	0
11	20230615	185700	97040100	22350	22350	22350	22350	0
12	20230615	185600	97040100	22350	22350	22350	22350	0
13	20230615	185500	97040100	22350	22350	22350	22350	0
14	20230615	185400	97040100	22350	22350	22350	22350	0
15	20230615	185300	97040100	22350	22350	22350	22350	0
16	20230615	185200	97040100	22350	22350	22350	22350	0
17	20230615	185100	97040100	22350	22350	22350	22350	0
18	20230615	185000	97040100	22350	22350	22350	22350	0
19	20230615	184900	97040100	22350	22350	22350	22350	0
20	20230615	184800	97040100	22350	22350	22350	22350	0
21	20230615	184700	97040100	22350	22350	22350	22350	0
22	20230615	184600	97040100	22350	22350	22350	22350	0
23	20230615	184500	97040100	22350	22350	22350	22350	0
24	20230615	184400	97040100	22350	22350	22350	22350	0
25	20230615	184300	97040100	22350	22350	22350	22350	0
26	20230615	184200	97040100	22350	22350	22350	22350	0
27	20230615	184100	97040100	22350	22350	22350	22350	0
28	20230615	184000	97040100	22350	22350	22350	22350	0
29	20230615	183900	97040100	22350	22350	22350	22350	0
30	20230615	183800	97040100	22350	22350	22350	22350	0
31	20230615	183700	97040100	22350	22350	22350	22350	0
32	20230615	183600	97040100	22350	22350	22350	22350	1
33	20230615	183500	97040100	22350	22350	22350	22350	0
34	20230615	183400	97040100	22350	22350	22350	22350	0
35	20230615	183300	97040100	22350	22350	22350	22350	0
36	20230615	183200	97040100	22350	22350	22350	22350	0
37	20230615	183100	97040100	22350	22350	22350	22350	0
38	20230615	183000	97040100	22350	22350	22350	22350	0
39	20230615	182900	97040100	22350	22350	22350	22350	0
40	20230615	182800	97040100	22350	22350	22350	22350	0
41	20230615	182700	97040100	22350	22350	22350	22350	0
42	20230615	182600	97040100	22350	22350	22350	22350	0
43	20230615	182500	97040100	22350	22350	22350	22350	0
44	20230615	182400	97040100	22350	22350	22350	22350	0
45	20230615	182300	97040100	22350	22350	22350	22350	0
46	20230615	182200	97040100	22350	22350	22350	22350	0
47	20230615	182100	97040100	22350	22350	22350	22350	0
48	20230615	182000	97040100	22350	22350	22350	22350	0
49	20230615	181900	97040100	22350	22350	22350	22350	0
50	20230615	181800	97040100	22350	22350	22350	22350	0
51	20230615	181700	97040100	22350	22350	22350	22350	0
52	20230615	181600	97040100	22350	22350	22350	22350	0
53	20230615	181500	97040100	22350	22350	22350	22350	0
54	20230615	181400	97040100	22350	22350	22350	22350	0
55	20230615	181300	97040100	22350	22350	22350	22350	0
56	20230615	181200	97040100	22350	22350	22350	22350	0
57	20230615	181100	97040100	22350	22350	22350	22350	0
58	20230615	181000	97040100	22350	22350	22350	22350	0
59	20230615	180900	97040100	22350	22350	22350	22350	0
60	20230615	180800	97040100	22350	22350	22350	22350	0
61	20230615	180700	97040100	22350	22350	22350	22350	0
62	20230615	180600	97040100	22350	22350	22350	22350	1
63	20230615	180500	97040100	22350	22350	22350	22350	0
64	20230615	180400	97040100	22350	22350	22350	22350	0
65	20230615	180300	97040100	22350	22350	22350	22350	0
66	20230615	180200	97040100	22350	22350	22350	22350	0
67	20230615	180100	97040100	22350	22350	22350	22350	0
68	20230615	180000	97040100	22350	22350	22350	22350	0
69	20230615	175900	97040100	22350	22350	22350	22350	0
70	20230615	175800	97040100	22350	22350	22350	22350	0
71	20230615	175700	97040100	22350	22350	22350	22350	0
72	20230615	175600	97040100	22350	22350	22350	22350	0
73	20230615	175500	97040100	22350	22350	22350	22350	0
74	20230615	175400	97040100	22350	22350	22350	22350	0
75	20230615	175300	97040100	22350	22350	22350	22350	0
76	20230615	175200	97040100	22350	22350	22350	22350	0
77	20230615	175100	97040100	22350	22350	22350	22350	0
78	20230615	175000	97040100	22350	22350	22350	22350	0
79	20230615	174900	97040100	22350	22350	22350	22350	0
80	20230615	174800	97040100	22350	22350	22350	22350	0
81	20230615	174700	97040100	22350	22350	22350	22350	0
82	20230615	174600	97040100	22350	22350	22350	22350	0
83	20230615	174500	97040100	22350	22350	22350	22350	0
84	20230615	174400	97040100	22350	22350	22350	22350	0
85	20230615	174300	97040100	22350	22350	22350	22350	0
86	20230615	174200	97040100	22350	22350	22350	22350	0
87	20230615	174100	97040100	22350	22350	22350	22350	0
88	20230615	174000	97040100	22350	22350	22350	22350	0
89	20230615	173900	97040100	22350	22350	22350	22350	0
90	20230615	173800	97040100	22350	22350	22350	22350	0
91	20230615	173700	97040100	22350	22350	22350	22350	0
92	20230615	173600	97040100	22350	22350	22350	22350	1
93	20230615	173500	97040100	22350	22350	22350	22350	0
94	20230615	173400	97040100	22350	22350	22350	22350	0
95	20230615	173300	97040100	22350	22350	22350	22350	0
96	20230615	173200	97040100	22350	22350	22350	22350	0
97	20230615	173100	97040100	22350	22350	22350	22350	0
98	20230615	173000	97040100	22350	22350	22350	22350	0
99	20230615	172900	97040100	22350	22350	22350	22350	0
100	20230615	172800	97040100	22350	22350	22350	22350	0
101	20230615	172700	97040100	22350	22350	22350	22350	0
102	20230615	172600	97040100	22350	22350	22350	22350	0
103	20230615	172500	97040100	22350	22350	22350	22350	0
104	20230615	172400	97040100	22350	22350	22350	22350	0
105	20230615	172300	97040100	22350	22350	22350	22350	0
106	20230615	172200	97040100	22350	22350	22350	22350	0
107	20230615	172100	97040100	22350	22350	22350	22350	0
108	20230615	172000	97040100	22350	22350	22350	22350	0
109	20230615	171900	97040100	22350	22350	22350	22350	0
110	20230615	171800	97040100	22350	22350	22350	22350	0
111	20230615	171700	97040100	22350	22350	22350	22350	0
112	20230615	171600	97040100	22350	22350	22350	22350	0
113	20230615	171500	97040100	22350	22350	22350	22350	0
114	20230615	171400	97040100	22350	22350	22350	22350	0
115	20230615	171300	97040100	22350	22350	22350	22350	0
116	20230615	171200	97040100	22350	22350	22350	22350	0
117	20230615	171100	97040100	22350	22350	22350	22350	0
118	20230615	171000	97040100	22350	22350	22350	22350	0
119	20230615	170900	97040100	22350	22350	22350	22350	0
120	20230615	170800	97040100	22350	22350	22350	22350	0
121	20230615	170700	97040100	22350	22350	22350	22350	0
122	20230615	170600	97040100	22350	22350	22350	22350	1
123	20230615	170500	97040100	22350	22350	22350	22350	0
124	20230615	170400	97040100	22350	22350	22350	22350	0
125	20230615	170300	97040100	22350	22350	22350	22350	0
126	20230615	170200	97040100	22350	22350	22350	22350	0
127	20230615	170100	97040100	22350	22350	22350	22350	0
128	20230615	170000	97040100	22350	22350	22350	22350	0
129	20230615	165900	97040100	22350	22350	22350	22350	0
130	20230615	165800	97040100	22350	22350	22350	22350	0
131	20230615	165700	97040100	22350	22350	22350	22350	0
132	20230615	165600	97040100	22350	22350	22350	22350	0
133	20230615	165500	97040100	22350	22350	22350	22350	0
134	20230615	165400	97040100	22350	22350	22350	22350	0
135	20230615	165300	97040100	22350	22350	22350	22350	0
136	20230615	165200	97040100	22350	22350	22350	22350	0
137	20230615	165100	97040100	22350	22350	22350	22350	0
138	20230615	165000	97040100	22350	22350	22350	22350	0
139	20230615	164900	97040100	22350	22350	22350	22350	0
140	20230615	164800	97040100	22350	22350	22350	22350	0
141	20230615	164700	97040100	22350	22350	22350	22350	0
142	20230615	164600	97040100	22350	22350	22350	22350	0
143	20230615	164500	97040100	22350	22350	22350	22350	0
144	20230615	164400	97040100	22350	22350	22350	22350	0
145	20230615	164300	97040100	22350	22350	22350	22350	0
146	20230615	164200	97040100	22350	22350	22350	22350	0
147	20230615	164100	97040100	22350	22350	22350	22350	0
148	20230615	164000	97040100	22350	22350	22350	22350	0
149	20230615	163900	97040100	22350	22350	22350	22350	0
150	20230615	163800	97040100	22350	22350	22350	22350	0
151	20230615	163700	97040100	22350	22350	22350	22350	0
152	20230615	163600	97040100	22350	22350	22350	22350	1
153	20230615	163500	97040100	22350	22350	22350	22350	0
154	20230615	163400	97040100	22350	22350	22350	22350	0
155	20230615	163300	97040100	22350	22350	22350	22350	0
156	20230615	163200	97040100	22350	22350	22350	22350	0
157	20230615	163100	97040100	22350	22350	22350	22350	0
158	20230615	163000	97040100	22350	22350	22350	22350	0
159	20230615	162900	97040100	22350	22350	22350	22350	0
160	20230615	162800	97040100	22350	22350	22350	22350	0
161	20230615	162700	97040100	22350	22350	22350	22350	0
162	20230615	162600	97040100	22350	22350	22350	22350	0
163	20230615	162500	97040100	22350	22350	22350	22350	0
164	20230615	162400	97040100	22350	22350	22350	22350	0
165	20230615	162300	97040100	22350	22350	22350	22350	0
166	20230615	162200	97040100	22350	22350	22350	22350	0
167	20230615	162100	97040100	22350	22350	22350	22350	0
168	20230615	162000	97040100	22350	22350	22350	22350	0
169	20230615	161900	97040100	22350	22350	22350	22350	0
170	20230615	161800	97040100	22350	22350	22350	22350	0
171	20230615	161700	97040100	22350	22350	22350	22350	0
172	20230615	161600	97040100	22350	22350	22350	22350	0
173	20230615	161500	97040100	22350	22350	22350	22350	0
174	20230615	161400	97040100	22350	22350	22350	22350	0
175	20230615	161300	97040100	22350	22350	22350	22350	0
176	20230615	161200	97040100	22350	22350	22350	22350	0
177	20230615	161100	97040100	22350	22350	22350	22350	0
178	20230615	161000	97040100	22350	22350	22350	22350	0
179	20230615	160900	97040100	22350	22350	22350	22350	0
180	20230615	160800	97040100	22350	22350	22350	22350	0
181	20230615	160700	97040100	22350	22350	22350	22350	0
182	20230615	160600	97040100	22350	22350	22350	22350	1
183	20230615	160500	97040100	22350	22350	22350	22350	0
184	20230615	160400	97040100	22350	22350	22350	22350	0
185	20230615	160300	97040100	22350	22350	22350	22350	0
186	20230615	160200	97040100	22350	22350	22350	22350	0
187	20230615	160100	97040100	22350	22350	22350	22350	0
188	20230615	160000	97040100	22350	22350	22350	22350	0
189	20230615	155900	97040100	22350	22350	22350	22350	0
190	20230615	155800	97040100	22350	22350	22350	22350	0
191	20230615	155700	97040100	22350	22350	22350	22350	0
192	20230615	155600	97040100	22350	22350	22350	22350	0
193	20230615	155500	97040100	22350	22350	22350	22350	0
194	20230615	155400	97040100	22350	22350	22350	22350	0
195	20230615	155300	97040100	22350	22350	22350	22350	0
196	20230615	155200	97040100	22350	22350	22350	22350	0
197	20230615	155100	97040100	22350	22350	22350	22350	0
198	20230615	155000	97040100	22350	22350	22350	22350	0
199	20230615	154900	97040100	22350	22350	22350	22350	0
200	20230615	154800	97040100	22350	22350	22350	22350	0
201	20230615	154700	97040100	22350	22350	22350	22350	0
202	20230615	154600	97040100	22350	22350	22350	22350	0
203	20230615	154500	97040100	22350	22350	22350	22350	0
204	20230615	154400	97040100	22350	22350	22350	22350	0
205	20230615	154300	97040100	22350	22350	22350	22350	0
206	20230615	154200	97040100	22350	22350	22350	22350	0
207	20230615	154100	97040100	22350	22350	22350	22350	0
208	20230615	154000	97040100	22350	22350	22350	22350	0
209	20230615	153900	97040100	22350	22350	22350	22350	0
210	20230615	153800	97040100	22350	22350	22350	22350	0
211	20230615	153700	97040100	22350	22350	22350	22350	0
212	20230615	153600	97040100	22350	22350	22350	22350	1
213	20230615	153500	97040100	22350	22350	22350	22350	0
214	20230615	153400	97040100	22350	22350	22350	22350	0
215	20230615	153300	97040100	22350	22350	22350	22350	0
216	20230615	153200	97040100	22350	22350	22350	22350	0
217	20230615	153100	97040100	22350	22350	22350	22350	0
218	20230615	153000	97040100	22350	22350	22350	22350	1
219	20230615	152900	97017750	22350	22350	22350	22350	0
220	20230615	152800	97017750	22350	22350	22350	22350	0
221	20230615	152700	97017750	22350	22350	22350	22350	0
222	20230615	152600	97017750	22350	22350	22350	22350	0
223	20230615	152500	97017750	22350	22350	22350	22350	0
224	20230615	152400	97017750	22350	22350	22350	22350	0
225	20230615	152300	97017750	22350	22350	22350	22350	0
226	20230615	152200	97017750	22350	22350	22350	22350	0
227	20230615	152100	97017750	22350	22350	22350	22350	0
228	20230615	152000	97017750	22350	22350	22350	22350	0
229	20230615	151900	97017750	22350	22350	22350	22350	0
230	20230615	151800	97017750	22350	22350	22350	22350	0
231	20230615	151700	97017750	22350	22350	22350	22350	0
232	20230615	151600	97017750	22350	22350	22350	22350	68
233	20230615	151500	95497950	22350	22350	22350	22350	0
234	20230615	151400	95497950	22350	22350	22350	22350	0
235	20230615	151300	95497950	22350	22350	22350	22350	0
236	20230615	151200	95497950	22350	22350	22350	22350	0
237	20230615	151100	95497950	22350	22350	22350	22350	0
238	20230615	151000	95497950	22350	22350	22350	22350	0
239	20230615	150900	95497950	22350	22350	22350	22350	0
240	20230615	150800	95497950	22350	22350	22350	22350	0
241	20230615	150700	95497950	22350	22350	22350	22350	0
242	20230615	150600	95497950	22350	22350	22350	22350	0
243	20230615	150500	95497950	22350	22350	22350	22350	1
244	20230615	150400	95475600	22550	22550	22550	22550	0
245	20230615	150300	95475600	22550	22550	22550	22550	0
246	20230615	150200	95475600	22550	22550	22550	22550	0
247	20230615	150100	95475600	22550	22550	22550	22550	0
248	20230615	150000	95475600	22550	22550	22550	22550	1
249	20230615	145900	95453050	22350	22350	22350	22350	1
250	20230615	145800	95430700	22550	22550	22550	22550	1
251	20230615	145700	95408150	22600	22600	22600	22600	0
252	20230615	145600	95408150	22600	22600	22600	22600	0
253	20230615	145500	95408150	22600	22600	22600	22600	0
254	20230615	145400	95408150	22600	22600	22600	22600	0
255	20230615	145300	95408150	22600	22600	22600	22600	0
256	20230615	145200	95408150	22600	22600	22600	22600	0
257	20230615	145100	95408150	22600	22600	22600	22600	0
258	20230615	145000	95408150	22600	22600	22600	22600	0
259	20230615	144900	95408150	22600	22600	22600	22600	0
260	20230615	144800	95408150	22600	22400	22600	22400	11
261	20230615	144700	95160750	22600	22600	22600	22600	0
262	20230615	144600	95160750	22600	22600	22600	22600	0
263	20230615	144500	95160750	22600	22600	22600	22600	0
264	20230615	144400	95160750	22600	22600	22600	22600	0
265	20230615	144300	95160750	22600	22600	22600	22600	0
266	20230615	144200	95160750	22600	22600	22600	22600	0
267	20230615	144100	95160750	22600	22600	22600	22600	0
268	20230615	144000	95160750	22600	22600	22600	22600	0
269	20230615	143900	95160750	22600	22600	22600	22600	0
270	20230615	143800	95160750	22600	22600	22600	22600	0
271	20230615	143700	95160750	22600	22600	22600	22600	0
272	20230615	143600	95160750	22600	22600	22600	22600	0
273	20230615	143500	95160750	22600	22600	22600	22600	0
274	20230615	143400	95160750	22600	22600	22600	22600	0
275	20230615	143300	95160750	22600	22600	22600	22600	0
276	20230615	143200	95160750	22600	22600	22600	22600	0
277	20230615	143100	95160750	22600	22600	22600	22600	0
278	20230615	143000	95160750	22600	22600	22600	22600	0
279	20230615	142900	95160750	22600	22600	22600	22600	0
280	20230615	142800	95160750	22600	22600	22600	22600	0
281	20230615	142700	95160750	22600	22600	22600	22600	0
282	20230615	142600	95160750	22600	22600	22600	22600	0
283	20230615	142500	95160750	22600	22600	22600	22600	0
284	20230615	142400	95160750	22600	22600	22600	22600	0
285	20230615	142300	95160750	22600	22600	22600	22600	0
286	20230615	142200	95160750	22600	22600	22600	22600	0
287	20230615	142100	95160750	22600	22600	22600	22600	0
288	20230615	142000	95160750	22600	22600	22600	22600	0
289	20230615	141900	95160750	22600	22600	22600	22600	0
290	20230615	141800	95160750	22600	22600	22600	22600	0
291	20230615	141700	95160750	22600	22600	22600	22600	0
292	20230615	141600	95160750	22600	22600	22600	22600	0
293	20230615	141500	95160750	22600	22600	22600	22600	0
294	20230615	141400	95160750	22600	22600	22600	22600	0
295	20230615	141300	95160750	22600	22400	22600	22400	500
296	20230615	141200	83892450	22500	22500	22500	22500	0
297	20230615	141100	83892450	22500	22500	22500	22500	0
298	20230615	141000	83892450	22500	22500	22500	22500	0
299	20230615	140900	83892450	22500	22500	22500	22500	0
300	20230615	140800	83892450	22500	22400	22500	22400	51
301	20230615	140700	82749950	22400	22400	22400	22400	2
302	20230615	140600	82705150	22400	22400	22400	22400	0
303	20230615	140500	82705150	22400	22400	22400	22400	0
304	20230615	140400	82705150	22400	22400	22400	22400	1
305	20230615	140300	82682750	22400	22400	22400	22400	91
306	20230615	140200	80644350	22400	22400	22400	22400	0
307	20230615	140100	80644350	22400	22400	22400	22400	0
308	20230615	140000	80644350	22400	22400	22400	22400	0
309	20230615	135900	80644350	22400	22400	22400	22400	0
310	20230615	135800	80644350	22400	22400	22400	22400	0
311	20230615	135700	80644350	22400	22400	22400	22400	0
312	20230615	135600	80644350	22400	22400	22400	22400	0
313	20230615	135500	80644350	22400	22400	22400	22400	0
314	20230615	135400	80644350	22400	22400	22400	22400	0
315	20230615	135300	80644350	22400	22400	22400	22400	0
316	20230615	135200	80644350	22400	22400	22400	22400	0
317	20230615	135100	80644350	22400	22400	22400	22400	0
318	20230615	135000	80644350	22400	22400	22400	22400	0
319	20230615	134900	80644350	22400	22400	22400	22400	0
320	20230615	134800	80644350	22400	22400	22400	22400	0
321	20230615	134700	80644350	22400	22400	22400	22400	0
322	20230615	134600	80644350	22400	22400	22400	22400	0
323	20230615	134500	80644350	22400	22400	22400	22400	0
324	20230615	134400	80644350	22400	22400	22400	22400	0
325	20230615	134300	80644350	22400	22400	22400	22400	0
326	20230615	134200	80644350	22400	22400	22400	22400	0
327	20230615	134100	80644350	22400	22400	22400	22400	0
328	20230615	134000	80644350	22400	22400	22400	22400	0
329	20230615	133900	80644350	22400	22400	22400	22400	0
330	20230615	133800	80644350	22400	22400	22400	22400	1
331	20230615	133700	80621950	22450	22450	22450	22450	0
332	20230615	133600	80621950	22450	22450	22450	22450	0
333	20230615	133500	80621950	22450	22450	22450	22450	0
334	20230615	133400	80621950	22450	22450	22450	22450	0
335	20230615	133300	80621950	22450	22450	22450	22450	0
336	20230615	133200	80621950	22450	22450	22450	22450	0
337	20230615	133100	80621950	22450	22450	22450	22450	0
338	20230615	133000	80621950	22450	22450	22450	22450	0
339	20230615	132900	80621950	22450	22450	22450	22450	10
340	20230615	132800	80397450	22400	22400	22400	22400	1
341	20230615	132700	80375050	22450	22450	22450	22450	45
342	20230615	132600	79364800	22450	22450	22450	22450	0
343	20230615	132500	79364800	22450	22450	22450	22450	0
344	20230615	132400	79364800	22450	22450	22450	22450	0
345	20230615	132300	79364800	22450	22450	22450	22450	0
346	20230615	132200	79364800	22450	22450	22450	22450	0
347	20230615	132100	79364800	22450	22450	22450	22450	7
348	20230615	132000	79207650	22600	22600	22600	22600	0
349	20230615	131900	79207650	22600	22600	22600	22600	0
350	20230615	131800	79207650	22600	22600	22600	22600	600
351	20230615	131700	65647650	22700	22700	22700	22700	0
352	20230615	131600	65647650	22700	22700	22700	22700	10
353	20230615	131500	65420650	22800	22800	22800	22800	0
354	20230615	131400	65420650	22800	22800	22800	22800	0
355	20230615	131300	65420650	22800	22800	22800	22800	0
356	20230615	131200	65420650	22800	22800	22800	22800	32
357	20230615	131100	64691050	22800	22800	22800	22800	10
358	20230615	131000	64463050	22800	22800	22800	22800	0
359	20230615	130900	64463050	22800	22800	22800	22800	20
360	20230615	130800	64007050	22800	22800	22800	22800	1
361	20230615	130700	63984250	22800	22800	22800	22800	0
362	20230615	130600	63984250	22800	22800	22800	22800	0
363	20230615	130500	63984250	22800	22800	22800	22800	3
364	20230615	130400	63915850	22800	22800	22800	22800	69
365	20230615	130300	62342650	22800	22800	22800	22800	0
366	20230615	130200	62342650	22800	22800	22800	22800	40
367	20230615	130100	61430650	22850	22700	22850	22700	332
368	20230615	130000	53875200	22700	22700	22700	22700	1
369	20230615	125900	53852500	22700	22700	22700	22700	0
370	20230615	125800	53852500	22700	22700	22700	22700	0
371	20230615	125700	53852500	22700	22700	22700	22700	0
372	20230615	125600	53852500	22700	22700	22700	22700	0
373	20230615	125500	53852500	22700	22700	22700	22700	0
374	20230615	125400	53852500	22700	22700	22700	22700	0
375	20230615	125300	53852500	22700	22700	22700	22700	0
376	20230615	125200	53852500	22700	22700	22700	22700	0
377	20230615	125100	53852500	22700	22700	22700	22700	0
378	20230615	125000	53852500	22700	22700	22700	22700	0
379	20230615	124900	53852500	22700	22700	22700	22700	0
380	20230615	124800	53852500	22700	22700	22700	22700	0
381	20230615	124700	53852500	22700	22600	22700	22600	2
382	20230615	124600	53807200	22700	22700	22700	22700	0
383	20230615	124500	53807200	22700	22700	22700	22700	0
384	20230615	124400	53807200	22700	22700	22700	22700	0
385	20230615	124300	53807200	22700	22700	22700	22700	0
386	20230615	124200	53807200	22700	22700	22700	22700	0
387	20230615	124100	53807200	22700	22700	22700	22700	0
388	20230615	124000	53807200	22700	22700	22700	22700	0
389	20230615	123900	53807200	22700	22700	22700	22700	0
390	20230615	123800	53807200	22700	22700	22700	22700	0
391	20230615	123700	53807200	22700	22700	22700	22700	9
392	20230615	123600	53602900	22700	22700	22700	22700	1
393	20230615	123500	53580200	22700	22700	22700	22700	6
394	20230615	123400	53444000	22700	22700	22700	22700	0
395	20230615	123300	53444000	22700	22700	22700	22700	50
396	20230615	123200	52309000	22700	22700	22700	22700	1
397	20230615	123100	52286300	22750	22750	22750	22750	0
398	20230615	123000	52286300	22750	22750	22750	22750	0
399	20230615	122900	52286300	22750	22750	22750	22750	0
400	20230615	122800	52286300	22750	22750	22750	22750	0
401	20230615	122700	52286300	22750	22750	22750	22750	1
402	20230615	122600	52263550	22750	22650	22750	22650	134
403	20230615	122500	49222950	22600	22600	22600	22600	0
404	20230615	122400	49222950	22600	22600	22600	22600	5
405	20230615	122300	49109950	22650	22650	22650	22650	0
406	20230615	122200	49109950	22650	22500	22650	22500	185
407	20230615	122100	44935600	22500	22500	22500	22500	0
408	20230615	122000	44935600	22500	22500	22500	22500	0
409	20230615	121900	44935600	22500	22500	22500	22500	0
410	20230615	121800	44935600	22500	22500	22500	22500	0
411	20230615	121700	44935600	22500	22500	22500	22500	0
412	20230615	121600	44935600	22500	22500	22500	22500	0
413	20230615	121500	44935600	22500	22500	22500	22500	0
414	20230615	121400	44935600	22500	22500	22500	22500	0
415	20230615	121300	44935600	22500	22500	22500	22500	0
416	20230615	121200	44935600	22500	22500	22500	22500	0
417	20230615	121100	44935600	22500	22500	22500	22500	0
418	20230615	121000	44935600	22500	22500	22500	22500	0
419	20230615	120900	44935600	22500	22500	22500	22500	62
420	20230615	120800	43540600	22400	22400	22400	22400	0
421	20230615	120700	43540600	22400	22400	22400	22400	0
422	20230615	120600	43540600	22400	22400	22400	22400	0
423	20230615	120500	43540600	22400	22400	22400	22400	0
424	20230615	120400	43540600	22400	22400	22400	22400	0
425	20230615	120300	43540600	22400	22400	22400	22400	0
426	20230615	120200	43540600	22400	22400	22400	22400	0
427	20230615	120100	43540600	22400	22400	22400	22400	0
428	20230615	120000	43540600	22400	22400	22400	22400	0
429	20230615	115900	43540600	22400	22400	22400	22400	0
430	20230615	115800	43540600	22400	22400	22400	22400	6
431	20230615	115700	43406200	22400	22400	22400	22400	0
432	20230615	115600	43406200	22400	22400	22400	22400	0
433	20230615	115500	43406200	22400	22400	22400	22400	0
434	20230615	115400	43406200	22400	22400	22400	22400	0
435	20230615	115300	43406200	22400	22400	22400	22400	109
436	20230615	115200	40964600	22400	22400	22400	22400	0
437	20230615	115100	40964600	22400	22400	22400	22400	2
438	20230615	115000	40919800	22400	22400	22400	22400	0
439	20230615	114900	40919800	22400	22400	22400	22400	0
440	20230615	114800	40919800	22400	22400	22400	22400	0
441	20230615	114700	40919800	22400	22400	22400	22400	0
442	20230615	114600	40919800	22400	22400	22400	22400	0
443	20230615	114500	40919800	22400	22400	22400	22400	0
444	20230615	114400	40919800	22400	22400	22400	22400	0
445	20230615	114300	40919800	22400	22400	22400	22400	0
446	20230615	114200	40919800	22400	22400	22400	22400	0
447	20230615	114100	40919800	22400	22400	22400	22400	0
448	20230615	114000	40919800	22400	22400	22400	22400	0
449	20230615	113900	40919800	22400	22400	22400	22400	0
450	20230615	113800	40919800	22400	22400	22400	22400	0
451	20230615	113700	40919800	22400	22400	22400	22400	0
452	20230615	113600	40919800	22400	22550	22550	22400	10
453	20230615	113500	40695200	22550	22550	22550	22550	1
454	20230615	113400	40672650	22550	22550	22550	22550	242
455	20230615	113300	35215550	22600	22600	22600	22600	0
456	20230615	113200	35215550	22600	22600	22600	22600	0
457	20230615	113100	35215550	22600	22600	22600	22600	0
458	20230615	113000	35215550	22600	22600	22600	22600	0
459	20230615	112900	35215550	22600	22600	22600	22600	0
460	20230615	112800	35215550	22600	22600	22600	22600	0
461	20230615	112700	35215550	22600	22600	22600	22600	0
462	20230615	112600	35215550	22600	22600	22600	22600	0
463	20230615	112500	35215550	22600	22600	22600	22600	0
464	20230615	112400	35215550	22600	22450	22600	22450	254
465	20230615	112300	29490650	22400	22400	22400	22400	0
466	20230615	112200	29490650	22400	22400	22400	22400	0
467	20230615	112100	29490650	22400	22400	22400	22400	0
468	20230615	112000	29490650	22400	22400	22400	22400	26
469	20230615	111900	28908250	22400	22400	22400	22400	0
470	20230615	111800	28908250	22400	22400	22400	22400	0
471	20230615	111700	28908250	22400	22400	22400	22400	0
472	20230615	111600	28908250	22400	22400	22400	22400	0
473	20230615	111500	28908250	22400	22400	22400	22400	0
474	20230615	111400	28908250	22400	22400	22400	22400	0
475	20230615	111300	28908250	22400	22400	22400	22400	40
476	20230615	111200	28012250	22450	22450	22450	22450	0
477	20230615	111100	28012250	22450	22450	22450	22450	0
478	20230615	111000	28012250	22450	22450	22450	22450	0
479	20230615	110900	28012250	22450	22450	22450	22450	0
480	20230615	110800	28012250	22450	22500	22500	22450	33
481	20230615	110700	27271200	22500	22500	22500	22500	40
482	20230615	110600	26371200	22600	22600	22600	22600	0
483	20230615	110500	26371200	22600	22600	22600	22600	2
484	20230615	110400	26326000	22600	22600	22600	22600	10
485	20230615	110300	26100000	22600	22600	22600	22600	10
486	20230615	110200	25874000	22600	22600	22600	22600	25
487	20230615	110100	25309000	22600	22600	22600	22600	9
488	20230615	110000	25105600	22700	22700	22700	22700	0
489	20230615	105900	25105600	22700	22600	22700	22600	2
490	20230615	105800	25060300	22650	22650	22650	22650	0
491	20230615	105700	25060300	22650	22650	22650	22650	1
492	20230615	105600	25037650	22700	22700	22700	22700	0
493	20230615	105500	25037650	22700	22600	22700	22600	2
494	20230615	105400	24992350	22600	22650	22700	22600	117
495	20230615	105300	22338500	22600	22550	22600	22550	37
496	20230615	105200	21502850	22500	22500	22500	22500	0
497	20230615	105100	21502850	22500	22500	22500	22500	0
498	20230615	105000	21502850	22500	22500	22500	22500	132
499	20230615	104900	18532850	22500	22500	22500	22500	4
500	20230615	104800	18442850	22600	22600	22600	22600	0
501	20230615	104700	18442850	22600	22600	22600	22600	4
502	20230615	104600	18352450	22600	22600	22600	22600	0
503	20230615	104500	18352450	22600	22500	22600	22500	14
504	20230615	104400	18036550	22600	22600	22600	22600	0
505	20230615	104300	18036550	22600	22600	22600	22600	0
506	20230615	104200	18036550	22600	22600	22600	22600	5
507	20230615	104100	17923550	22600	22600	22600	22600	0
508	20230615	104000	17923550	22600	22600	22600	22600	0
509	20230615	103900	17923550	22600	22600	22600	22600	3
510	20230615	103800	17855750	22650	22350	22700	22350	481
511	20230615	103700	6995500	22350	22300	22350	22300	139
512	20230615	103600	3895750	22150	22150	22150	22150	0
513	20230615	103500	3895750	22150	22150	22150	22150	0
514	20230615	103400	3895750	22150	22150	22150	22150	1
515	20230615	103300	3873600	22150	22150	22150	22150	0
516	20230615	103200	3873600	22150	22150	22150	22150	0
517	20230615	103100	3873600	22150	22150	22150	22150	0
518	20230615	103000	3873600	22150	22150	22150	22150	0
519	20230615	102900	3873600	22150	22150	22150	22150	0
520	20230615	102800	3873600	22150	22150	22150	22150	5
521	20230615	102700	3762850	22200	22200	22200	22200	0
522	20230615	102600	3762850	22200	22200	22200	22200	0
523	20230615	102500	3762850	22200	22200	22200	22200	0
524	20230615	102400	3762850	22200	22200	22200	22200	0
525	20230615	102300	3762850	22200	22200	22200	22200	0
526	20230615	102200	3762850	22200	22200	22200	22200	0
527	20230615	102100	3762850	22200	22200	22200	22200	0
528	20230615	102000	3762850	22200	22200	22200	22200	0
529	20230615	101900	3762850	22200	22200	22200	22200	0
530	20230615	101800	3762850	22200	22200	22200	22200	0
531	20230615	101700	3762850	22200	22200	22200	22200	0
532	20230615	101600	3762850	22200	22200	22200	22200	0
533	20230615	101500	3762850	22200	22200	22200	22200	1
534	20230615	101400	3740650	22150	22150	22150	22150	0
535	20230615	101300	3740650	22150	22150	22150	22150	0
536	20230615	101200	3740650	22150	22150	22150	22150	0
537	20230615	101100	3740650	22150	22150	22150	22150	0
538	20230615	101000	3740650	22150	22150	22150	22150	0
539	20230615	100900	3740650	22150	22150	22150	22150	0
540	20230615	100800	3740650	22150	22150	22150	22150	25
541	20230615	100700	3186900	22150	22150	22150	22150	0
542	20230615	100600	3186900	22150	22150	22150	22150	0
543	20230615	100500	3186900	22150	22150	22150	22150	0
544	20230615	100400	3186900	22150	22150	22150	22150	0
545	20230615	100300	3186900	22150	22150	22150	22150	0
546	20230615	100200	3186900	22150	22150	22150	22150	0
547	20230615	100100	3186900	22150	22150	22150	22150	0
548	20230615	100000	3186900	22150	22150	22150	22150	1
549	20230615	095900	3164750	22300	22300	22300	22300	0
550	20230615	095800	3164750	22300	22300	22300	22300	0
551	20230615	095700	3164750	22300	22300	22300	22300	0
552	20230615	095600	3164750	22300	22300	22300	22300	0
553	20230615	095500	3164750	22300	22300	22300	22300	0
554	20230615	095400	3164750	22300	22300	22300	22300	0
555	20230615	095300	3164750	22300	22300	22300	22300	0
556	20230615	095200	3164750	22300	22300	22300	22300	0
557	20230615	095100	3164750	22300	22300	22300	22300	0
558	20230615	095000	3164750	22300	22300	22300	22300	0
559	20230615	094900	3164750	22300	22300	22300	22300	0
560	20230615	094800	3164750	22300	22300	22300	22300	0
561	20230615	094700	3164750	22300	22300	22300	22300	0
562	20230615	094600	3164750	22300	22300	22300	22300	0
563	20230615	094500	3164750	22300	22300	22300	22300	0
564	20230615	094400	3164750	22300	22300	22300	22300	0
565	20230615	094300	3164750	22300	22300	22300	22300	0
566	20230615	094200	3164750	22300	22300	22300	22300	0
567	20230615	094100	3164750	22300	22300	22300	22300	0
568	20230615	094000	3164750	22300	22300	22300	22300	1
569	20230615	093900	3142450	22300	22300	22300	22300	0
570	20230615	093800	3142450	22300	22300	22300	22300	0
571	20230615	093700	3142450	22300	22300	22300	22300	0
572	20230615	093600	3142450	22300	22300	22300	22300	0
573	20230615	093500	3142450	22300	22300	22300	22300	0
574	20230615	093400	3142450	22300	22300	22300	22300	0
575	20230615	093300	3142450	22300	22300	22300	22300	0
576	20230615	093200	3142450	22300	22300	22300	22300	0
577	20230615	093100	3142450	22300	22300	22300	22300	0
578	20230615	093000	3142450	22300	22300	22300	22300	0
579	20230615	092900	3142450	22300	22300	22300	22300	0
580	20230615	092800	3142450	22300	22300	22300	22300	0
581	20230615	092700	3142450	22300	22300	22300	22300	0
582	20230615	092600	3142450	22300	22300	22300	22300	0
583	20230615	092500	3142450	22300	22300	22300	22300	0
584	20230615	092400	3142450	22300	22300	22300	22300	0
585	20230615	092300	3142450	22300	22300	22300	22300	0
586	20230615	092200	3142450	22300	22300	22300	22300	0
587	20230615	092100	3142450	22300	22300	22300	22300	0
588	20230615	092000	3142450	22300	22300	22300	22300	0
589	20230615	091900	3142450	22300	22300	22300	22300	0
590	20230615	091800	3142450	22300	22300	22300	22300	0
591	20230615	091700	3142450	22300	22300	22300	22300	0
592	20230615	091600	3142450	22300	22300	22300	22300	1
593	20230615	091500	3120150	22300	22300	22300	22300	0
594	20230615	091400	3120150	22300	22300	22300	22300	0
595	20230615	091300	3120150	22300	22100	22300	22100	39
596	20230615	091200	2254200	22100	22100	22100	22100	0
597	20230615	091100	2254200	22100	22100	22100	22100	0
598	20230615	091000	2254200	22100	22100	22100	22100	0
599	20230615	090900	2254200	22100	22100	22100	22100	1
600	20230615	090800	2232100	22100	22100	22100	22100	0
601	20230615	090700	2232100	22100	22100	22100	22100	0
602	20230615	090600	2232100	22100	22100	22100	22100	0
603	20230615	090500	2232100	22100	22100	22100	22100	29
604	20230615	090400	1591200	22100	22100	22100	22100	0
605	20230615	090300	1591200	22100	22100	22100	22100	0
606	20230615	090200	1591200	22100	22100	22100	22100	0
607	20230615	090100	1591200	22100	22100	22100	22100	58
608	20230615	090000	309400	22100	22100	22100	22100	14