KissMeData/071320/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	205900	27172550	26900	26900	26900	26900	23
3	20230607	205800	27172550	26900	26900	26900	26900	0
4	20230607	205700	27172550	26900	26900	26900	26900	0
5	20230607	205600	27172550	26900	26900	26900	26900	0
6	20230607	205500	27172550	26900	26900	26900	26900	0
7	20230607	205400	27172550	26900	26900	26900	26900	0
8	20230607	205300	27172550	26900	26900	26900	26900	0
9	20230607	205200	27172550	26900	26900	26900	26900	0
10	20230607	205100	27172550	26900	26900	26900	26900	0
11	20230607	205000	27172550	26900	26900	26900	26900	0
12	20230607	204900	27172550	26900	26900	26900	26900	0
13	20230607	204800	27172550	26900	26900	26900	26900	0
14	20230607	204700	27172550	26900	26900	26900	26900	0
15	20230607	204600	27172550	26900	26900	26900	26900	0
16	20230607	204500	27172550	26900	26900	26900	26900	0
17	20230607	204400	27172550	26900	26900	26900	26900	0
18	20230607	204300	27172550	26900	26900	26900	26900	0
19	20230607	204200	27172550	26900	26900	26900	26900	0
20	20230607	204100	27172550	26900	26900	26900	26900	0
21	20230607	204000	27172550	26900	26900	26900	26900	0
22	20230607	203900	27172550	26900	26900	26900	26900	0
23	20230607	203800	27172550	26900	26900	26900	26900	0
24	20230607	203700	27172550	26900	26900	26900	26900	0
25	20230607	203600	27172550	26900	26900	26900	26900	0
26	20230607	203500	27172550	26900	26900	26900	26900	0
27	20230607	203400	27172550	26900	26900	26900	26900	0
28	20230607	203300	27172550	26900	26900	26900	26900	0
29	20230607	203200	27172550	26900	26900	26900	26900	0
30	20230607	203100	27172550	26900	26900	26900	26900	0
31	20230607	203000	27172550	26900	26900	26900	26900	0
32	20230607	202900	27172550	26900	26900	26900	26900	23
33	20230607	202800	27172550	26900	26900	26900	26900	0
34	20230607	202700	27172550	26900	26900	26900	26900	0
35	20230607	202600	27172550	26900	26900	26900	26900	0
36	20230607	202500	27172550	26900	26900	26900	26900	0
37	20230607	202400	27172550	26900	26900	26900	26900	0
38	20230607	202300	27172550	26900	26900	26900	26900	0
39	20230607	202200	27172550	26900	26900	26900	26900	0
40	20230607	202100	27172550	26900	26900	26900	26900	0
41	20230607	202000	27172550	26900	26900	26900	26900	0
42	20230607	201900	27172550	26900	26900	26900	26900	0
43	20230607	201800	27172550	26900	26900	26900	26900	0
44	20230607	201700	27172550	26900	26900	26900	26900	0
45	20230607	201600	27172550	26900	26900	26900	26900	0
46	20230607	201500	27172550	26900	26900	26900	26900	0
47	20230607	201400	27172550	26900	26900	26900	26900	0
48	20230607	201300	27172550	26900	26900	26900	26900	0
49	20230607	201200	27172550	26900	26900	26900	26900	0
50	20230607	201100	27172550	26900	26900	26900	26900	0
51	20230607	201000	27172550	26900	26900	26900	26900	0
52	20230607	200900	27172550	26900	26900	26900	26900	0
53	20230607	200800	27172550	26900	26900	26900	26900	0
54	20230607	200700	27172550	26900	26900	26900	26900	0
55	20230607	200600	27172550	26900	26900	26900	26900	0
56	20230607	200500	27172550	26900	26900	26900	26900	0
57	20230607	200400	27172550	26900	26900	26900	26900	0
58	20230607	200300	27172550	26900	26900	26900	26900	0
59	20230607	200200	27172550	26900	26900	26900	26900	0
60	20230607	200100	27172550	26900	26900	26900	26900	0
61	20230607	200000	27172550	26900	26900	26900	26900	0
62	20230607	195900	27172550	26900	26900	26900	26900	23
63	20230607	195800	27172550	26900	26900	26900	26900	0
64	20230607	195700	27172550	26900	26900	26900	26900	0
65	20230607	195600	27172550	26900	26900	26900	26900	0
66	20230607	195500	27172550	26900	26900	26900	26900	0
67	20230607	195400	27172550	26900	26900	26900	26900	0
68	20230607	195300	27172550	26900	26900	26900	26900	0
69	20230607	195200	27172550	26900	26900	26900	26900	0
70	20230607	195100	27172550	26900	26900	26900	26900	0
71	20230607	195000	27172550	26900	26900	26900	26900	0
72	20230607	194900	27172550	26900	26900	26900	26900	0
73	20230607	194800	27172550	26900	26900	26900	26900	0
74	20230607	194700	27172550	26900	26900	26900	26900	0
75	20230607	194600	27172550	26900	26900	26900	26900	0
76	20230607	194500	27172550	26900	26900	26900	26900	0
77	20230607	194400	27172550	26900	26900	26900	26900	0
78	20230607	194300	27172550	26900	26900	26900	26900	0
79	20230607	194200	27172550	26900	26900	26900	26900	0
80	20230607	194100	27172550	26900	26900	26900	26900	0
81	20230607	194000	27172550	26900	26900	26900	26900	0
82	20230607	193900	27172550	26900	26900	26900	26900	0
83	20230607	193800	27172550	26900	26900	26900	26900	0
84	20230607	193700	27172550	26900	26900	26900	26900	0
85	20230607	193600	27172550	26900	26900	26900	26900	0
86	20230607	193500	27172550	26900	26900	26900	26900	0
87	20230607	193400	27172550	26900	26900	26900	26900	0
88	20230607	193300	27172550	26900	26900	26900	26900	0
89	20230607	193200	27172550	26900	26900	26900	26900	0
90	20230607	193100	27172550	26900	26900	26900	26900	0
91	20230607	193000	27172550	26900	26900	26900	26900	0
92	20230607	192900	27172550	26900	26900	26900	26900	23
93	20230607	192800	27172550	26900	26900	26900	26900	0
94	20230607	192700	27172550	26900	26900	26900	26900	0
95	20230607	192600	27172550	26900	26900	26900	26900	0
96	20230607	192500	27172550	26900	26900	26900	26900	0
97	20230607	192400	27172550	26900	26900	26900	26900	0
98	20230607	192300	27172550	26900	26900	26900	26900	0
99	20230607	192200	27172550	26900	26900	26900	26900	0
100	20230607	192100	27172550	26900	26900	26900	26900	0
101	20230607	192000	27172550	26900	26900	26900	26900	0
102	20230607	191900	27172550	26900	26900	26900	26900	0
103	20230607	191800	27172550	26900	26900	26900	26900	0
104	20230607	191700	27172550	26900	26900	26900	26900	0
105	20230607	191600	27172550	26900	26900	26900	26900	0
106	20230607	191500	27172550	26900	26900	26900	26900	0
107	20230607	191400	27172550	26900	26900	26900	26900	0
108	20230607	191300	27172550	26900	26900	26900	26900	0
109	20230607	191200	27172550	26900	26900	26900	26900	0
110	20230607	191100	27172550	26900	26900	26900	26900	0
111	20230607	191000	27172550	26900	26900	26900	26900	0
112	20230607	190900	27172550	26900	26900	26900	26900	0
113	20230607	190800	27172550	26900	26900	26900	26900	0
114	20230607	190700	27172550	26900	26900	26900	26900	0
115	20230607	190600	27172550	26900	26900	26900	26900	0
116	20230607	190500	27172550	26900	26900	26900	26900	0
117	20230607	190400	27172550	26900	26900	26900	26900	0
118	20230607	190300	27172550	26900	26900	26900	26900	0
119	20230607	190200	27172550	26900	26900	26900	26900	0
120	20230607	190100	27172550	26900	26900	26900	26900	0
121	20230607	190000	27172550	26900	26900	26900	26900	0
122	20230607	185900	27172550	26900	26900	26900	26900	23
123	20230607	185800	27172550	26900	26900	26900	26900	0
124	20230607	185700	27172550	26900	26900	26900	26900	0
125	20230607	185600	27172550	26900	26900	26900	26900	0
126	20230607	185500	27172550	26900	26900	26900	26900	0
127	20230607	185400	27172550	26900	26900	26900	26900	0
128	20230607	185300	27172550	26900	26900	26900	26900	0
129	20230607	185200	27172550	26900	26900	26900	26900	0
130	20230607	185100	27172550	26900	26900	26900	26900	0
131	20230607	185000	27172550	26900	26900	26900	26900	0
132	20230607	184900	27172550	26900	26900	26900	26900	0
133	20230607	184800	27172550	26900	26900	26900	26900	0
134	20230607	184700	27172550	26900	26900	26900	26900	0
135	20230607	184600	27172550	26900	26900	26900	26900	0
136	20230607	184500	27172550	26900	26900	26900	26900	0
137	20230607	184400	27172550	26900	26900	26900	26900	0
138	20230607	184300	27172550	26900	26900	26900	26900	0
139	20230607	184200	27172550	26900	26900	26900	26900	0
140	20230607	184100	27172550	26900	26900	26900	26900	0
141	20230607	184000	27172550	26900	26900	26900	26900	0
142	20230607	183900	27172550	26900	26900	26900	26900	0
143	20230607	183800	27172550	26900	26900	26900	26900	0
144	20230607	183700	27172550	26900	26900	26900	26900	0
145	20230607	183600	27172550	26900	26900	26900	26900	0
146	20230607	183500	27172550	26900	26900	26900	26900	0
147	20230607	183400	27172550	26900	26900	26900	26900	0
148	20230607	183300	27172550	26900	26900	26900	26900	0
149	20230607	183200	27172550	26900	26900	26900	26900	0
150	20230607	183100	27172550	26900	26900	26900	26900	0
151	20230607	183000	27172550	26900	26900	26900	26900	0
152	20230607	182900	27172550	26900	26900	26900	26900	23
153	20230607	182800	27172550	26900	26900	26900	26900	0
154	20230607	182700	27172550	26900	26900	26900	26900	0
155	20230607	182600	27172550	26900	26900	26900	26900	0
156	20230607	182500	27172550	26900	26900	26900	26900	0
157	20230607	182400	27172550	26900	26900	26900	26900	0
158	20230607	182300	27172550	26900	26900	26900	26900	0
159	20230607	182200	27172550	26900	26900	26900	26900	0
160	20230607	182100	27172550	26900	26900	26900	26900	0
161	20230607	182000	27172550	26900	26900	26900	26900	0
162	20230607	181900	27172550	26900	26900	26900	26900	0
163	20230607	181800	27172550	26900	26900	26900	26900	0
164	20230607	181700	27172550	26900	26900	26900	26900	0
165	20230607	181600	27172550	26900	26900	26900	26900	0
166	20230607	181500	27172550	26900	26900	26900	26900	0
167	20230607	181400	27172550	26900	26900	26900	26900	0
168	20230607	181300	27172550	26900	26900	26900	26900	0
169	20230607	181200	27172550	26900	26900	26900	26900	0
170	20230607	181100	27172550	26900	26900	26900	26900	0
171	20230607	181000	27172550	26900	26900	26900	26900	0
172	20230607	180900	27172550	26900	26900	26900	26900	0
173	20230607	180800	27172550	26900	26900	26900	26900	0
174	20230607	180700	27172550	26900	26900	26900	26900	0
175	20230607	180600	27172550	26900	26900	26900	26900	0
176	20230607	180500	27172550	26900	26900	26900	26900	0
177	20230607	180400	27172550	26900	26900	26900	26900	0
178	20230607	180300	27172550	26900	26900	26900	26900	0
179	20230607	180200	27172550	26900	26900	26900	26900	0
180	20230607	180100	27172550	26900	26900	26900	26900	0
181	20230607	180000	27172550	26900	26900	26900	26900	0
182	20230607	175900	27172550	26900	26900	26900	26900	23
183	20230607	175800	27172550	26900	26900	26900	26900	0
184	20230607	175700	27172550	26900	26900	26900	26900	0
185	20230607	175600	27172550	26900	26900	26900	26900	0
186	20230607	175500	27172550	26900	26900	26900	26900	0
187	20230607	175400	27172550	26900	26900	26900	26900	0
188	20230607	175300	27172550	26900	26900	26900	26900	0
189	20230607	175200	27172550	26900	26900	26900	26900	0
190	20230607	175100	27172550	26900	26900	26900	26900	0
191	20230607	175000	27172550	26900	26900	26900	26900	0
192	20230607	174900	27172550	26900	26900	26900	26900	0
193	20230607	174800	27172550	26900	26900	26900	26900	0
194	20230607	174700	27172550	26900	26900	26900	26900	0
195	20230607	174600	27172550	26900	26900	26900	26900	0
196	20230607	174500	27172550	26900	26900	26900	26900	0
197	20230607	174400	27172550	26900	26900	26900	26900	0
198	20230607	174300	27172550	26900	26900	26900	26900	0
199	20230607	174200	27172550	26900	26900	26900	26900	0
200	20230607	174100	27172550	26900	26900	26900	26900	0
201	20230607	174000	27172550	26900	26900	26900	26900	0
202	20230607	173900	27172550	26900	26900	26900	26900	0
203	20230607	173800	27172550	26900	26900	26900	26900	0
204	20230607	173700	27172550	26900	26900	26900	26900	0
205	20230607	173600	27172550	26900	26900	26900	26900	0
206	20230607	173500	27172550	26900	26900	26900	26900	0
207	20230607	173400	27172550	26900	26900	26900	26900	0
208	20230607	173300	27172550	26900	26900	26900	26900	0
209	20230607	173200	27172550	26900	26900	26900	26900	0
210	20230607	173100	27172550	26900	26900	26900	26900	0
211	20230607	173000	27172550	26900	26900	26900	26900	0
212	20230607	172900	27172550	26900	26900	26900	26900	23
213	20230607	172800	27172550	26900	26900	26900	26900	0
214	20230607	172700	27172550	26900	26900	26900	26900	0
215	20230607	172600	27172550	26900	26900	26900	26900	0
216	20230607	172500	27172550	26900	26900	26900	26900	0
217	20230607	172400	27172550	26900	26900	26900	26900	0
218	20230607	172300	27172550	26900	26900	26900	26900	0
219	20230607	172200	27172550	26900	26900	26900	26900	0
220	20230607	172100	27172550	26900	26900	26900	26900	0
221	20230607	172000	27172550	26900	26900	26900	26900	0
222	20230607	171900	27172550	26900	26900	26900	26900	0
223	20230607	171800	27172550	26900	26900	26900	26900	0
224	20230607	171700	27172550	26900	26900	26900	26900	0
225	20230607	171600	27172550	26900	26900	26900	26900	0
226	20230607	171500	27172550	26900	26900	26900	26900	0
227	20230607	171400	27172550	26900	26900	26900	26900	0
228	20230607	171300	27172550	26900	26900	26900	26900	0
229	20230607	171200	27172550	26900	26900	26900	26900	0
230	20230607	171100	27172550	26900	26900	26900	26900	0
231	20230607	171000	27172550	26900	26900	26900	26900	0
232	20230607	170900	27172550	26900	26900	26900	26900	0
233	20230607	170800	27172550	26900	26900	26900	26900	0
234	20230607	170700	27172550	26900	26900	26900	26900	0
235	20230607	170600	27172550	26900	26900	26900	26900	0
236	20230607	170500	27172550	26900	26900	26900	26900	0
237	20230607	170400	27172550	26900	26900	26900	26900	0
238	20230607	170300	27172550	26900	26900	26900	26900	0
239	20230607	170200	27172550	26900	26900	26900	26900	0
240	20230607	170100	27172550	26900	26900	26900	26900	0
241	20230607	170000	27172550	26900	26900	26900	26900	0
242	20230607	165900	27172550	26900	26900	26900	26900	23
243	20230607	165800	27172550	26900	26900	26900	26900	0
244	20230607	165700	27172550	26900	26900	26900	26900	0
245	20230607	165600	27172550	26900	26900	26900	26900	0
246	20230607	165500	27172550	26900	26900	26900	26900	0
247	20230607	165400	27172550	26900	26900	26900	26900	0
248	20230607	165300	27172550	26900	26900	26900	26900	0
249	20230607	165200	27172550	26900	26900	26900	26900	0
250	20230607	165100	27172550	26900	26900	26900	26900	0
251	20230607	165000	27172550	26900	26900	26900	26900	0
252	20230607	164900	27172550	26900	26900	26900	26900	0
253	20230607	164800	27172550	26900	26900	26900	26900	0
254	20230607	164700	27172550	26900	26900	26900	26900	0
255	20230607	164600	27172550	26900	26900	26900	26900	0
256	20230607	164500	27172550	26900	26900	26900	26900	0
257	20230607	164400	27172550	26900	26900	26900	26900	0
258	20230607	164300	27172550	26900	26900	26900	26900	0
259	20230607	164200	27172550	26900	26900	26900	26900	0
260	20230607	164100	27172550	26900	26900	26900	26900	0
261	20230607	164000	27172550	26900	26900	26900	26900	0
262	20230607	163900	27172550	26900	26900	26900	26900	0
263	20230607	163800	27172550	26900	26900	26900	26900	0
264	20230607	163700	27172550	26900	26900	26900	26900	0
265	20230607	163600	27172550	26900	26900	26900	26900	0
266	20230607	163500	27172550	26900	26900	26900	26900	0
267	20230607	163400	27172550	26900	26900	26900	26900	0
268	20230607	163300	27172550	26900	26900	26900	26900	0
269	20230607	163200	27172550	26900	26900	26900	26900	0
270	20230607	163100	27172550	26900	26900	26900	26900	0
271	20230607	163000	27172550	26900	26900	26900	26900	0
272	20230607	162900	27172550	26900	26900	26900	26900	23
273	20230607	162800	27172550	26900	26900	26900	26900	0
274	20230607	162700	27172550	26900	26900	26900	26900	0
275	20230607	162600	27172550	26900	26900	26900	26900	0
276	20230607	162500	27172550	26900	26900	26900	26900	0
277	20230607	162400	27172550	26900	26900	26900	26900	0
278	20230607	162300	27172550	26900	26900	26900	26900	0
279	20230607	162200	27172550	26900	26900	26900	26900	0
280	20230607	162100	27172550	26900	26900	26900	26900	0
281	20230607	162000	27172550	26900	26900	26900	26900	0
282	20230607	161900	27172550	26900	26900	26900	26900	0
283	20230607	161800	27172550	26900	26900	26900	26900	0
284	20230607	161700	27172550	26900	26900	26900	26900	0
285	20230607	161600	27172550	26900	26900	26900	26900	0
286	20230607	161500	27172550	26900	26900	26900	26900	0
287	20230607	161400	27172550	26900	26900	26900	26900	0
288	20230607	161300	27172550	26900	26900	26900	26900	0
289	20230607	161200	27172550	26900	26900	26900	26900	0
290	20230607	161100	27172550	26900	26900	26900	26900	0
291	20230607	161000	27172550	26900	26900	26900	26900	0
292	20230607	160900	27172550	26900	26900	26900	26900	0
293	20230607	160800	27172550	26900	26900	26900	26900	0
294	20230607	160700	27172550	26900	26900	26900	26900	0
295	20230607	160600	27172550	26900	26900	26900	26900	0
296	20230607	160500	27172550	26900	26900	26900	26900	0
297	20230607	160400	27172550	26900	26900	26900	26900	0
298	20230607	160300	27172550	26900	26900	26900	26900	0
299	20230607	160200	27172550	26900	26900	26900	26900	0
300	20230607	160100	27172550	26900	26900	26900	26900	0
301	20230607	160000	27172550	26900	26900	26900	26900	0
302	20230607	155900	27172550	26900	26900	26900	26900	23
303	20230607	155800	27172550	26900	26900	26900	26900	0
304	20230607	155700	27172550	26900	26900	26900	26900	0
305	20230607	155600	27172550	26900	26900	26900	26900	0
306	20230607	155500	27172550	26900	26900	26900	26900	0
307	20230607	155400	27172550	26900	26900	26900	26900	0
308	20230607	155300	27172550	26900	26900	26900	26900	0
309	20230607	155200	27172550	26900	26900	26900	26900	0
310	20230607	155100	27172550	26900	26900	26900	26900	0
311	20230607	155000	27172550	26900	26900	26900	26900	0
312	20230607	154900	27172550	26900	26900	26900	26900	0
313	20230607	154800	27172550	26900	26900	26900	26900	0
314	20230607	154700	27172550	26900	26900	26900	26900	0
315	20230607	154600	27172550	26900	26900	26900	26900	0
316	20230607	154500	27172550	26900	26900	26900	26900	0
317	20230607	154400	27172550	26900	26900	26900	26900	0
318	20230607	154300	27172550	26900	26900	26900	26900	0
319	20230607	154200	27172550	26900	26900	26900	26900	0
320	20230607	154100	27172550	26900	26900	26900	26900	0
321	20230607	154000	27172550	26900	26900	26900	26900	0
322	20230607	153900	27172550	26900	26900	26900	26900	0
323	20230607	153800	27172550	26900	26900	26900	26900	0
324	20230607	153700	27172550	26900	26900	26900	26900	0
325	20230607	153600	27172550	26900	26900	26900	26900	0
326	20230607	153500	27172550	26900	26900	26900	26900	0
327	20230607	153400	27172550	26900	26900	26900	26900	0
328	20230607	153300	27172550	26900	26900	26900	26900	0
329	20230607	153200	27172550	26900	26900	26900	26900	0
330	20230607	153100	27172550	26900	26900	26900	26900	0
331	20230607	153000	27172550	26900	26900	26900	26900	23
332	20230607	152900	26553850	26900	26900	26900	26900	0
333	20230607	152800	26553850	26900	26900	26900	26900	0
334	20230607	152700	26553850	26900	26900	26900	26900	0
335	20230607	152600	26553850	26900	26900	26900	26900	0
336	20230607	152500	26553850	26900	26900	26900	26900	0
337	20230607	152400	26553850	26900	26900	26900	26900	0
338	20230607	152300	26553850	26900	26900	26900	26900	0
339	20230607	152200	26553850	26900	26900	26900	26900	0
340	20230607	152100	26553850	26900	26900	26900	26900	0
341	20230607	152000	26553850	26900	26900	26900	26900	0
342	20230607	151900	26553850	26900	26900	26900	26900	0
343	20230607	151800	26553850	26900	26900	26900	26900	5
344	20230607	151700	26419350	26900	26900	26900	26900	35
345	20230607	151600	25477850	26950	26950	26950	26950	1
346	20230607	151500	25450900	26950	26950	26950	26950	0
347	20230607	151400	25450900	26950	26950	26950	26950	0
348	20230607	151300	25450900	26950	26950	26950	26950	0
349	20230607	151200	25450900	26950	26950	26950	26950	1
350	20230607	151100	25423950	26950	26950	26950	26950	0
351	20230607	151000	25423950	26950	26950	26950	26950	9
352	20230607	150900	25181400	26950	26950	26950	26950	22
353	20230607	150800	24588500	26950	26950	26950	26950	5
354	20230607	150700	24453750	26950	26950	26950	26950	0
355	20230607	150600	24453750	26950	26950	26950	26950	2
356	20230607	150500	24399850	26950	26950	26950	26950	0
357	20230607	150400	24399850	26950	26950	26950	26950	0
358	20230607	150300	24399850	26950	26950	26950	26950	0
359	20230607	150200	24399850	26950	26950	26950	26950	0
360	20230607	150100	24399850	26950	26950	26950	26950	0
361	20230607	150000	24399850	26950	26950	26950	26950	0
362	20230607	145900	24399850	26950	26950	26950	26950	0
363	20230607	145800	24399850	26950	26950	26950	26950	0
364	20230607	145700	24399850	26950	26950	26950	26950	0
365	20230607	145600	24399850	26950	26950	26950	26950	0
366	20230607	145500	24399850	26950	26950	26950	26950	0
367	20230607	145400	24399850	26950	26950	26950	26950	0
368	20230607	145300	24399850	26950	26950	26950	26950	1
369	20230607	145200	24372900	27000	27000	27000	27000	0
370	20230607	145100	24372900	27000	27000	27000	27000	0
371	20230607	145000	24372900	27000	27000	27000	27000	0
372	20230607	144900	24372900	27000	27000	27000	27000	0
373	20230607	144800	24372900	27000	27000	27000	27000	10
374	20230607	144700	24102900	26950	26950	26950	26950	0
375	20230607	144600	24102900	26950	26950	26950	26950	0
376	20230607	144500	24102900	26950	26950	26950	26950	0
377	20230607	144400	24102900	26950	26950	26950	26950	0
378	20230607	144300	24102900	26950	26950	26950	26950	0
379	20230607	144200	24102900	26950	26950	26950	26950	0
380	20230607	144100	24102900	26950	26950	26950	26950	0
381	20230607	144000	24102900	26950	26950	26950	26950	0
382	20230607	143900	24102900	26950	26950	26950	26950	0
383	20230607	143800	24102900	26950	26950	26950	26950	0
384	20230607	143700	24102900	26950	26950	26950	26950	0
385	20230607	143600	24102900	26950	26950	26950	26950	0
386	20230607	143500	24102900	26950	26950	26950	26950	0
387	20230607	143400	24102900	26950	26950	26950	26950	0
388	20230607	143300	24102900	26950	26950	26950	26950	0
389	20230607	143200	24102900	26950	26950	26950	26950	37
390	20230607	143100	23105750	26950	26950	26950	26950	0
391	20230607	143000	23105750	26950	26950	26950	26950	1
392	20230607	142900	23078800	26950	26950	26950	26950	0
393	20230607	142800	23078800	26950	26950	26950	26950	2
394	20230607	142700	23024900	26950	26950	26950	26950	0
395	20230607	142600	23024900	26950	26950	26950	26950	1
396	20230607	142500	22997950	26950	26950	26950	26950	0
397	20230607	142400	22997950	26950	26950	26950	26950	1
398	20230607	142300	22971000	26950	26950	26950	26950	0
399	20230607	142200	22971000	26950	27000	27000	26950	7
400	20230607	142100	22782050	27000	27000	27000	27000	0
401	20230607	142000	22782050	27000	27000	27000	27000	1
402	20230607	141900	22755050	27000	27000	27000	27000	1
403	20230607	141800	22728050	27000	27000	27000	27000	0
404	20230607	141700	22728050	27000	27000	27000	27000	1
405	20230607	141600	22701050	27000	27000	27000	27000	0
406	20230607	141500	22701050	27000	27000	27000	27000	1
407	20230607	141400	22674050	27000	27000	27000	27000	0
408	20230607	141300	22674050	27000	27000	27000	27000	1
409	20230607	141200	22647050	27000	27000	27000	27000	0
410	20230607	141100	22647050	27000	27000	27000	27000	1
411	20230607	141000	22620050	27000	27000	27000	27000	1
412	20230607	140900	22593050	27000	27000	27000	27000	0
413	20230607	140800	22593050	27000	27000	27000	27000	1
414	20230607	140700	22566050	27000	27000	27000	27000	0
415	20230607	140600	22566050	27000	27000	27000	27000	1
416	20230607	140500	22539050	27000	27000	27000	27000	0
417	20230607	140400	22539050	27000	27000	27000	27000	2
418	20230607	140300	22485050	27000	27000	27000	27000	0
419	20230607	140200	22485050	27000	27000	27000	27000	1
420	20230607	140100	22458050	27000	27000	27000	27000	1
421	20230607	140000	22431050	27000	27000	27000	27000	0
422	20230607	135900	22431050	27000	27000	27000	27000	1
423	20230607	135800	22404050	27000	27000	27000	27000	0
424	20230607	135700	22404050	27000	27000	27000	27000	1
425	20230607	135600	22377050	27000	27000	27000	27000	9
426	20230607	135500	22134050	27000	27000	27000	27000	1
427	20230607	135400	22107050	27000	27000	27000	27000	0
428	20230607	135300	22107050	27000	27000	27000	27000	1
429	20230607	135200	22080050	27000	27000	27000	27000	1
430	20230607	135100	22053050	27000	27000	27000	27000	0
431	20230607	135000	22053050	27000	27000	27000	27000	0
432	20230607	134900	22053050	27000	27000	27000	27000	0
433	20230607	134800	22053050	27000	27000	27000	27000	0
434	20230607	134700	22053050	27000	27000	27000	27000	0
435	20230607	134600	22053050	27000	27000	27000	27000	0
436	20230607	134500	22053050	27000	27000	27000	27000	0
437	20230607	134400	22053050	27000	27000	27000	27000	0
438	20230607	134300	22053050	27000	27000	27000	27000	0
439	20230607	134200	22053050	27000	27000	27000	27000	1
440	20230607	134100	22026050	27000	27000	27000	27000	0
441	20230607	134000	22026050	27000	27000	27000	27000	1
442	20230607	133900	21999050	27000	27000	27000	27000	0
443	20230607	133800	21999050	27000	27000	27000	27000	0
444	20230607	133700	21999050	27000	27000	27000	27000	0
445	20230607	133600	21999050	27000	27000	27000	27000	0
446	20230607	133500	21999050	27000	27000	27000	27000	0
447	20230607	133400	21999050	27000	27000	27000	27000	0
448	20230607	133300	21999050	27000	27000	27000	27000	0
449	20230607	133200	21999050	27000	27000	27000	27000	1
450	20230607	133100	21972050	27050	27050	27050	27050	0
451	20230607	133000	21972050	27050	27050	27050	27050	0
452	20230607	132900	21972050	27050	27050	27050	27050	0
453	20230607	132800	21972050	27050	27050	27050	27050	0
454	20230607	132700	21972050	27050	27050	27050	27050	0
455	20230607	132600	21972050	27050	27050	27050	27050	0
456	20230607	132500	21972050	27050	27050	27050	27050	0
457	20230607	132400	21972050	27050	27050	27050	27050	13
458	20230607	132300	21620400	27050	27050	27050	27050	0
459	20230607	132200	21620400	27050	27050	27050	27050	0
460	20230607	132100	21620400	27050	27050	27050	27050	0
461	20230607	132000	21620400	27050	27050	27050	27050	0
462	20230607	131900	21620400	27050	27050	27050	27050	0
463	20230607	131800	21620400	27050	27050	27050	27050	0
464	20230607	131700	21620400	27050	27050	27050	27050	0
465	20230607	131600	21620400	27050	27050	27050	27050	0
466	20230607	131500	21620400	27050	27050	27050	27050	0
467	20230607	131400	21620400	27050	27050	27050	27050	0
468	20230607	131300	21620400	27050	27050	27050	27050	0
469	20230607	131200	21620400	27050	27050	27050	27050	0
470	20230607	131100	21620400	27050	27050	27050	27050	0
471	20230607	131000	21620400	27050	27050	27050	27050	0
472	20230607	130900	21620400	27050	27050	27050	27050	0
473	20230607	130800	21620400	27050	27050	27050	27050	0
474	20230607	130700	21620400	27050	27050	27050	27050	0
475	20230607	130600	21620400	27050	27050	27050	27050	0
476	20230607	130500	21620400	27050	27050	27050	27050	0
477	20230607	130400	21620400	27050	27050	27050	27050	0
478	20230607	130300	21620400	27050	27050	27050	27050	0
479	20230607	130200	21620400	27050	27050	27050	27050	0
480	20230607	130100	21620400	27050	27050	27050	27050	1
481	20230607	130000	21593350	27050	27050	27050	27050	0
482	20230607	125900	21593350	27050	27050	27050	27050	0
483	20230607	125800	21593350	27050	27050	27050	27050	0
484	20230607	125700	21593350	27050	27050	27050	27050	0
485	20230607	125600	21593350	27050	27050	27050	27050	0
486	20230607	125500	21593350	27050	27050	27050	27050	0
487	20230607	125400	21593350	27050	27050	27050	27050	0
488	20230607	125300	21593350	27050	27050	27050	27050	0
489	20230607	125200	21593350	27050	27050	27050	27050	0
490	20230607	125100	21593350	27050	27050	27050	27050	0
491	20230607	125000	21593350	27050	27050	27050	27050	0
492	20230607	124900	21593350	27050	27050	27050	27050	0
493	20230607	124800	21593350	27050	27050	27050	27050	0
494	20230607	124700	21593350	27050	27050	27050	27050	0
495	20230607	124600	21593350	27050	27050	27050	27050	0
496	20230607	124500	21593350	27050	27050	27050	27050	0
497	20230607	124400	21593350	27050	27050	27050	27050	0
498	20230607	124300	21593350	27050	27050	27050	27050	0
499	20230607	124200	21593350	27050	27050	27050	27050	0
500	20230607	124100	21593350	27050	27050	27050	27050	0
501	20230607	124000	21593350	27050	27050	27050	27050	0
502	20230607	123900	21593350	27050	27050	27050	27050	0
503	20230607	123800	21593350	27050	27050	27050	27050	0
504	20230607	123700	21593350	27050	27050	27050	27050	221
505	20230607	123600	15615300	27050	27050	27050	27050	0
506	20230607	123500	15615300	27050	27050	27050	27050	0
507	20230607	123400	15615300	27050	27050	27050	27050	0
508	20230607	123300	15615300	27050	27050	27050	27050	5
509	20230607	123200	15480050	27100	27100	27100	27100	0
510	20230607	123100	15480050	27100	27100	27100	27100	0
511	20230607	123000	15480050	27100	27100	27100	27100	0
512	20230607	122900	15480050	27100	27100	27100	27100	0
513	20230607	122800	15480050	27100	27100	27100	27100	0
514	20230607	122700	15480050	27100	27100	27100	27100	0
515	20230607	122600	15480050	27100	27100	27100	27100	0
516	20230607	122500	15480050	27100	27100	27100	27100	0
517	20230607	122400	15480050	27100	27100	27100	27100	0
518	20230607	122300	15480050	27100	27100	27100	27100	3
519	20230607	122200	15398750	27100	27100	27100	27100	0
520	20230607	122100	15398750	27100	27100	27100	27100	5
521	20230607	122000	15263250	27050	27050	27050	27050	0
522	20230607	121900	15263250	27050	27050	27050	27050	0
523	20230607	121800	15263250	27050	27050	27050	27050	0
524	20230607	121700	15263250	27050	27050	27050	27050	0
525	20230607	121600	15263250	27050	27050	27050	27050	0
526	20230607	121500	15263250	27050	27050	27050	27050	0
527	20230607	121400	15263250	27050	27050	27050	27050	0
528	20230607	121300	15263250	27050	27050	27050	27050	0
529	20230607	121200	15263250	27050	27050	27050	27050	0
530	20230607	121100	15263250	27050	27050	27050	27050	0
531	20230607	121000	15263250	27050	27050	27050	27050	0
532	20230607	120900	15263250	27050	27050	27050	27050	0
533	20230607	120800	15263250	27050	27050	27050	27050	1
534	20230607	120700	15236200	27050	27050	27050	27050	0
535	20230607	120600	15236200	27050	27050	27050	27050	0
536	20230607	120500	15236200	27050	27050	27050	27050	0
537	20230607	120400	15236200	27050	27050	27050	27050	0
538	20230607	120300	15236200	27050	27050	27050	27050	0
539	20230607	120200	15236200	27050	27050	27050	27050	0
540	20230607	120100	15236200	27050	27050	27050	27050	0
541	20230607	120000	15236200	27050	27050	27050	27050	0
542	20230607	115900	15236200	27050	27050	27050	27050	0
543	20230607	115800	15236200	27050	27050	27050	27050	100
544	20230607	115700	12531200	27100	27100	27100	27100	0
545	20230607	115600	12531200	27100	27100	27100	27100	0
546	20230607	115500	12531200	27100	27100	27100	27100	0
547	20230607	115400	12531200	27100	27100	27100	27100	0
548	20230607	115300	12531200	27100	27100	27100	27100	0
549	20230607	115200	12531200	27100	27100	27100	27100	0
550	20230607	115100	12531200	27100	27100	27100	27100	0
551	20230607	115000	12531200	27100	27100	27100	27100	0
552	20230607	114900	12531200	27100	27100	27100	27100	0
553	20230607	114800	12531200	27100	27100	27100	27100	0
554	20230607	114700	12531200	27100	27100	27100	27100	0
555	20230607	114600	12531200	27100	27100	27100	27100	0
556	20230607	114500	12531200	27100	27100	27100	27100	0
557	20230607	114400	12531200	27100	27100	27100	27100	0
558	20230607	114300	12531200	27100	27100	27100	27100	0
559	20230607	114200	12531200	27100	27100	27100	27100	0
560	20230607	114100	12531200	27100	27100	27100	27100	0
561	20230607	114000	12531200	27100	27100	27100	27100	5
562	20230607	113900	12395700	27050	27050	27050	27050	0
563	20230607	113800	12395700	27050	27050	27050	27050	0
564	20230607	113700	12395700	27050	27050	27050	27050	0
565	20230607	113600	12395700	27050	27050	27050	27050	0
566	20230607	113500	12395700	27050	27050	27050	27050	10
567	20230607	113400	12125200	27150	27150	27150	27150	0
568	20230607	113300	12125200	27150	27150	27150	27150	0
569	20230607	113200	12125200	27150	27150	27150	27150	0
570	20230607	113100	12125200	27150	27150	27150	27150	1
571	20230607	113000	12098050	27050	27050	27050	27050	0
572	20230607	112900	12098050	27050	27050	27050	27050	0
573	20230607	112800	12098050	27050	27050	27050	27050	0
574	20230607	112700	12098050	27050	27050	27050	27050	0
575	20230607	112600	12098050	27050	27050	27050	27050	60
576	20230607	112500	10475050	27050	27050	27050	27050	0
577	20230607	112400	10475050	27050	27050	27050	27050	0
578	20230607	112300	10475050	27050	27050	27050	27050	0
579	20230607	112200	10475050	27050	27050	27050	27050	0
580	20230607	112100	10475050	27050	27050	27050	27050	0
581	20230607	112000	10475050	27050	27050	27050	27050	0
582	20230607	111900	10475050	27050	27050	27050	27050	0
583	20230607	111800	10475050	27050	27050	27050	27050	0
584	20230607	111700	10475050	27050	27050	27050	27050	0
585	20230607	111600	10475050	27050	27050	27050	27050	0
586	20230607	111500	10475050	27050	27050	27050	27050	0
587	20230607	111400	10475050	27050	27050	27050	27050	0
588	20230607	111300	10475050	27050	27050	27050	27050	0
589	20230607	111200	10475050	27050	27050	27050	27050	0
590	20230607	111100	10475050	27050	27050	27050	27050	0
591	20230607	111000	10475050	27050	27050	27050	27050	0
592	20230607	110900	10475050	27050	27050	27050	27050	0
593	20230607	110800	10475050	27050	27050	27050	27050	0
594	20230607	110700	10475050	27050	27050	27050	27050	0
595	20230607	110600	10475050	27050	27050	27050	27050	0
596	20230607	110500	10475050	27050	27050	27050	27050	0
597	20230607	110400	10475050	27050	27050	27050	27050	0
598	20230607	110300	10475050	27050	27050	27050	27050	0
599	20230607	110200	10475050	27050	27050	27050	27050	0
600	20230607	110100	10475050	27050	27050	27050	27050	0
601	20230607	110000	10475050	27050	27050	27050	27050	0
602	20230607	105900	10475050	27050	27050	27050	27050	0
603	20230607	105800	10475050	27050	27050	27050	27050	0
604	20230607	105700	10475050	27050	27050	27050	27050	0
605	20230607	105600	10475050	27050	27050	27050	27050	0
606	20230607	105500	10475050	27050	27050	27050	27050	0
607	20230607	105400	10475050	27050	27050	27050	27050	1
608	20230607	105300	10448000	27050	27050	27050	27050	0
609	20230607	105200	10448000	27050	27050	27050	27050	1
610	20230607	105100	10420950	27050	27050	27050	27050	0
611	20230607	105000	10420950	27050	27050	27050	27050	0
612	20230607	104900	10420950	27050	27050	27050	27050	1
613	20230607	104800	10393900	27000	27000	27000	27000	0
614	20230607	104700	10393900	27000	27000	27000	27000	0
615	20230607	104600	10393900	27000	27000	27000	27000	0
616	20230607	104500	10393900	27000	27000	27000	27000	0
617	20230607	104400	10393900	27000	27000	27000	27000	0
618	20230607	104300	10393900	27000	27000	27000	27000	0
619	20230607	104200	10393900	27000	27000	27000	27000	0
620	20230607	104100	10393900	27000	27000	27000	27000	0
621	20230607	104000	10393900	27000	27000	27000	27000	0
622	20230607	103900	10393900	27000	27000	27000	27000	0
623	20230607	103800	10393900	27000	27000	27000	27000	0
624	20230607	103700	10393900	27000	27000	27000	27000	0
625	20230607	103600	10393900	27000	27100	27100	27000	3
626	20230607	103500	10312800	27250	27300	27300	27250	2
627	20230607	103400	10258250	27350	27050	27350	27050	200
628	20230607	103300	4798250	27000	27000	27000	27000	0
629	20230607	103200	4798250	27000	27000	27000	27000	0
630	20230607	103100	4798250	27000	27000	27000	27000	0
631	20230607	103000	4798250	27000	27000	27000	27000	10
632	20230607	102900	4528250	27000	27000	27000	27000	0
633	20230607	102800	4528250	27000	27000	27000	27000	0
634	20230607	102700	4528250	27000	27000	27000	27000	0
635	20230607	102600	4528250	27000	27000	27000	27000	0
636	20230607	102500	4528250	27000	27000	27000	27000	0
637	20230607	102400	4528250	27000	27000	27000	27000	0
638	20230607	102300	4528250	27000	27000	27000	27000	0
639	20230607	102200	4528250	27000	27000	27000	27000	0
640	20230607	102100	4528250	27000	27000	27000	27000	0
641	20230607	102000	4528250	27000	27000	27000	27000	0
642	20230607	101900	4528250	27000	27000	27000	27000	0
643	20230607	101800	4528250	27000	27000	27000	27000	0
644	20230607	101700	4528250	27000	27000	27000	27000	0
645	20230607	101600	4528250	27000	27000	27000	27000	0
646	20230607	101500	4528250	27000	27000	27000	27000	0
647	20230607	101400	4528250	27000	27000	27000	27000	1
648	20230607	101300	4501250	27050	27050	27050	27050	0
649	20230607	101200	4501250	27050	27050	27050	27050	0
650	20230607	101100	4501250	27050	27050	27050	27050	0
651	20230607	101000	4501250	27050	27050	27050	27050	0
652	20230607	100900	4501250	27050	27050	27050	27050	0
653	20230607	100800	4501250	27050	27050	27050	27050	0
654	20230607	100700	4501250	27050	27050	27050	27050	0
655	20230607	100600	4501250	27050	27050	27050	27050	0
656	20230607	100500	4501250	27050	27050	27050	27050	0
657	20230607	100400	4501250	27050	27050	27050	27050	0
658	20230607	100300	4501250	27050	27050	27050	27050	0
659	20230607	100200	4501250	27050	27050	27050	27050	0
660	20230607	100100	4501250	27050	27050	27050	27050	1
661	20230607	100000	4474200	27050	27050	27050	27050	0
662	20230607	095900	4474200	27050	27050	27050	27050	0
663	20230607	095800	4474200	27050	27050	27050	27050	0
664	20230607	095700	4474200	27050	27050	27050	27050	0
665	20230607	095600	4474200	27050	27050	27050	27050	0
666	20230607	095500	4474200	27050	27050	27050	27050	0
667	20230607	095400	4474200	27050	27050	27050	27050	0
668	20230607	095300	4474200	27050	27050	27050	27050	0
669	20230607	095200	4474200	27050	27050	27050	27050	0
670	20230607	095100	4474200	27050	27050	27050	27050	0
671	20230607	095000	4474200	27050	27050	27050	27050	0
672	20230607	094900	4474200	27050	27050	27050	27050	0
673	20230607	094800	4474200	27050	27050	27050	27050	1
674	20230607	094700	4447150	26850	26850	26850	26850	0
675	20230607	094600	4447150	26850	26850	26850	26850	0
676	20230607	094500	4447150	26850	26850	26850	26850	0
677	20230607	094400	4447150	26850	26850	26850	26850	0
678	20230607	094300	4447150	26850	26850	26850	26850	0
679	20230607	094200	4447150	26850	26850	26850	26850	1
680	20230607	094100	4420300	27100	27050	27100	27050	36
681	20230607	094000	3445300	27050	27050	27050	27050	0
682	20230607	093900	3445300	27050	27050	27050	27050	0
683	20230607	093800	3445300	27050	27050	27050	27050	0
684	20230607	093700	3445300	27050	26950	27100	26950	8
685	20230607	093600	3229100	26900	26900	26900	26900	77
686	20230607	093500	1157800	26900	26900	26900	26900	27
687	20230607	093400	431500	26950	26950	26950	26950	2
688	20230607	093300	377600	26950	26950	26950	26950	1
689	20230607	093200	350650	26950	27000	27000	26950	6
690	20230607	093100	188900	26950	26950	26950	26950	0
691	20230607	093000	188900	26950	26950	26950	26950	1
692	20230607	092900	161950	27000	27000	27000	27000	0
693	20230607	092800	161950	27000	27000	27000	27000	0
694	20230607	092700	161950	27000	27000	27000	27000	0
695	20230607	092600	161950	27000	27000	27000	27000	1
696	20230607	092500	134950	27000	27000	27000	27000	1
697	20230607	092400	107950	27000	27000	27000	27000	0
698	20230607	092300	107950	27000	27000	27000	27000	0
699	20230607	092200	107950	27000	27000	27000	27000	0
700	20230607	092100	107950	27000	27000	27000	27000	0
701	20230607	092000	107950	27000	27000	27000	27000	0
702	20230607	091900	107950	27000	27000	27000	27000	0
703	20230607	091800	107950	27000	27000	27000	27000	0
704	20230607	091700	107950	27000	27000	27000	27000	0
705	20230607	091600	107950	27000	27000	27000	27000	0
706	20230607	091500	107950	27000	27000	27000	27000	0
707	20230607	091400	107950	27000	27000	27000	27000	1
708	20230607	091300	80950	26950	26950	26950	26950	0
709	20230607	091200	80950	26950	26950	26950	26950	0
710	20230607	091100	80950	26950	26950	26950	26950	0
711	20230607	091000	80950	26950	26950	26950	26950	0
712	20230607	090900	80950	26950	26950	26950	26950	0
713	20230607	090800	80950	26950	26950	26950	26950	0
714	20230607	090700	80950	26950	26950	26950	26950	1
715	20230607	090600	54000	27000	27000	27000	27000	0
716	20230607	090500	54000	27000	27000	27000	27000	0
717	20230607	090400	54000	27000	27000	27000	27000	0
718	20230607	090300	54000	27000	27000	27000	27000	0
719	20230607	090200	54000	27000	27000	27000	27000	0
720	20230607	090100	54000	27000	27000	27000	27000	0
721	20230607	090000	54000	27000	27000	27000	27000	2