KissMeData/009770/min/candle-20230626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230626	184900	29329300	27000	27000	27000	27000	16
3	20230626	184800	29329300	27000	27000	27000	27000	0
4	20230626	184700	29329300	27000	27000	27000	27000	0
5	20230626	184600	29329300	27000	27000	27000	27000	0
6	20230626	184500	29329300	27000	27000	27000	27000	0
7	20230626	184400	29329300	27000	27000	27000	27000	0
8	20230626	184300	29329300	27000	27000	27000	27000	0
9	20230626	184200	29329300	27000	27000	27000	27000	0
10	20230626	184100	29329300	27000	27000	27000	27000	0
11	20230626	184000	29329300	27000	27000	27000	27000	0
12	20230626	183900	29329300	27000	27000	27000	27000	0
13	20230626	183800	29329300	27000	27000	27000	27000	0
14	20230626	183700	29329300	27000	27000	27000	27000	0
15	20230626	183600	29329300	27000	27000	27000	27000	0
16	20230626	183500	29329300	27000	27000	27000	27000	0
17	20230626	183400	29329300	27000	27000	27000	27000	0
18	20230626	183300	29329300	27000	27000	27000	27000	0
19	20230626	183200	29329300	27000	27000	27000	27000	0
20	20230626	183100	29329300	27000	27000	27000	27000	0
21	20230626	183000	29329300	27000	27000	27000	27000	0
22	20230626	182900	29329300	27000	27000	27000	27000	0
23	20230626	182800	29329300	27000	27000	27000	27000	0
24	20230626	182700	29329300	27000	27000	27000	27000	0
25	20230626	182600	29329300	27000	27000	27000	27000	0
26	20230626	182500	29329300	27000	27000	27000	27000	0
27	20230626	182400	29329300	27000	27000	27000	27000	0
28	20230626	182300	29329300	27000	27000	27000	27000	0
29	20230626	182200	29329300	27000	27000	27000	27000	0
30	20230626	182100	29329300	27000	27000	27000	27000	0
31	20230626	182000	29329300	27000	27000	27000	27000	0
32	20230626	181900	29329300	27000	27000	27000	27000	16
33	20230626	181800	29329300	27000	27000	27000	27000	0
34	20230626	181700	29329300	27000	27000	27000	27000	0
35	20230626	181600	29329300	27000	27000	27000	27000	0
36	20230626	181500	29329300	27000	27000	27000	27000	0
37	20230626	181400	29329300	27000	27000	27000	27000	0
38	20230626	181300	29329300	27000	27000	27000	27000	0
39	20230626	181200	29329300	27000	27000	27000	27000	0
40	20230626	181100	29329300	27000	27000	27000	27000	0
41	20230626	181000	29329300	27000	27000	27000	27000	0
42	20230626	180900	29329300	27000	27000	27000	27000	0
43	20230626	180800	29329300	27000	27000	27000	27000	0
44	20230626	180700	29329300	27000	27000	27000	27000	0
45	20230626	180600	29329300	27000	27000	27000	27000	0
46	20230626	180500	29329300	27000	27000	27000	27000	0
47	20230626	180400	29329300	27000	27000	27000	27000	0
48	20230626	180300	29329300	27000	27000	27000	27000	0
49	20230626	180200	29329300	27000	27000	27000	27000	0
50	20230626	180100	29329300	27000	27000	27000	27000	0
51	20230626	180000	29329300	27000	27000	27000	27000	0
52	20230626	175900	29329300	27000	27000	27000	27000	0
53	20230626	175800	29329300	27000	27000	27000	27000	0
54	20230626	175700	29329300	27000	27000	27000	27000	0
55	20230626	175600	29329300	27000	27000	27000	27000	0
56	20230626	175500	29329300	27000	27000	27000	27000	0
57	20230626	175400	29329300	27000	27000	27000	27000	0
58	20230626	175300	29329300	27000	27000	27000	27000	0
59	20230626	175200	29329300	27000	27000	27000	27000	0
60	20230626	175100	29329300	27000	27000	27000	27000	0
61	20230626	175000	29329300	27000	27000	27000	27000	0
62	20230626	174900	29329300	27000	27000	27000	27000	16
63	20230626	174800	29329300	27000	27000	27000	27000	0
64	20230626	174700	29329300	27000	27000	27000	27000	0
65	20230626	174600	29329300	27000	27000	27000	27000	0
66	20230626	174500	29329300	27000	27000	27000	27000	0
67	20230626	174400	29329300	27000	27000	27000	27000	0
68	20230626	174300	29329300	27000	27000	27000	27000	0
69	20230626	174200	29329300	27000	27000	27000	27000	0
70	20230626	174100	29329300	27000	27000	27000	27000	0
71	20230626	174000	29329300	27000	27000	27000	27000	0
72	20230626	173900	29329300	27000	27000	27000	27000	0
73	20230626	173800	29329300	27000	27000	27000	27000	0
74	20230626	173700	29329300	27000	27000	27000	27000	0
75	20230626	173600	29329300	27000	27000	27000	27000	0
76	20230626	173500	29329300	27000	27000	27000	27000	0
77	20230626	173400	29329300	27000	27000	27000	27000	0
78	20230626	173300	29329300	27000	27000	27000	27000	0
79	20230626	173200	29329300	27000	27000	27000	27000	0
80	20230626	173100	29329300	27000	27000	27000	27000	0
81	20230626	173000	29329300	27000	27000	27000	27000	0
82	20230626	172900	29329300	27000	27000	27000	27000	0
83	20230626	172800	29329300	27000	27000	27000	27000	0
84	20230626	172700	29329300	27000	27000	27000	27000	0
85	20230626	172600	29329300	27000	27000	27000	27000	0
86	20230626	172500	29329300	27000	27000	27000	27000	0
87	20230626	172400	29329300	27000	27000	27000	27000	0
88	20230626	172300	29329300	27000	27000	27000	27000	0
89	20230626	172200	29329300	27000	27000	27000	27000	0
90	20230626	172100	29329300	27000	27000	27000	27000	0
91	20230626	172000	29329300	27000	27000	27000	27000	0
92	20230626	171900	29329300	27000	27000	27000	27000	16
93	20230626	171800	29329300	27000	27000	27000	27000	0
94	20230626	171700	29329300	27000	27000	27000	27000	0
95	20230626	171600	29329300	27000	27000	27000	27000	0
96	20230626	171500	29329300	27000	27000	27000	27000	0
97	20230626	171400	29329300	27000	27000	27000	27000	0
98	20230626	171300	29329300	27000	27000	27000	27000	0
99	20230626	171200	29329300	27000	27000	27000	27000	0
100	20230626	171100	29329300	27000	27000	27000	27000	0
101	20230626	171000	29329300	27000	27000	27000	27000	0
102	20230626	170900	29329300	27000	27000	27000	27000	0
103	20230626	170800	29329300	27000	27000	27000	27000	0
104	20230626	170700	29329300	27000	27000	27000	27000	0
105	20230626	170600	29329300	27000	27000	27000	27000	0
106	20230626	170500	29329300	27000	27000	27000	27000	0
107	20230626	170400	29329300	27000	27000	27000	27000	0
108	20230626	170300	29329300	27000	27000	27000	27000	0
109	20230626	170200	29329300	27000	27000	27000	27000	0
110	20230626	170100	29329300	27000	27000	27000	27000	0
111	20230626	170000	29329300	27000	27000	27000	27000	0
112	20230626	165900	29329300	27000	27000	27000	27000	0
113	20230626	165800	29329300	27000	27000	27000	27000	0
114	20230626	165700	29329300	27000	27000	27000	27000	0
115	20230626	165600	29329300	27000	27000	27000	27000	0
116	20230626	165500	29329300	27000	27000	27000	27000	0
117	20230626	165400	29329300	27000	27000	27000	27000	0
118	20230626	165300	29329300	27000	27000	27000	27000	0
119	20230626	165200	29329300	27000	27000	27000	27000	0
120	20230626	165100	29329300	27000	27000	27000	27000	0
121	20230626	165000	29329300	27000	27000	27000	27000	0
122	20230626	164900	29329300	27000	27000	27000	27000	16
123	20230626	164800	29329300	27000	27000	27000	27000	0
124	20230626	164700	29329300	27000	27000	27000	27000	0
125	20230626	164600	29329300	27000	27000	27000	27000	0
126	20230626	164500	29329300	27000	27000	27000	27000	0
127	20230626	164400	29329300	27000	27000	27000	27000	0
128	20230626	164300	29329300	27000	27000	27000	27000	0
129	20230626	164200	29329300	27000	27000	27000	27000	0
130	20230626	164100	29329300	27000	27000	27000	27000	0
131	20230626	164000	29329300	27000	27000	27000	27000	0
132	20230626	163900	29329300	27000	27000	27000	27000	0
133	20230626	163800	29329300	27000	27000	27000	27000	0
134	20230626	163700	29329300	27000	27000	27000	27000	0
135	20230626	163600	29329300	27000	27000	27000	27000	0
136	20230626	163500	29329300	27000	27000	27000	27000	0
137	20230626	163400	29329300	27000	27000	27000	27000	0
138	20230626	163300	29329300	27000	27000	27000	27000	0
139	20230626	163200	29329300	27000	27000	27000	27000	0
140	20230626	163100	29329300	27000	27000	27000	27000	0
141	20230626	163000	29329300	27000	27000	27000	27000	0
142	20230626	162900	29329300	27000	27000	27000	27000	0
143	20230626	162800	29329300	27000	27000	27000	27000	0
144	20230626	162700	29329300	27000	27000	27000	27000	0
145	20230626	162600	29329300	27000	27000	27000	27000	0
146	20230626	162500	29329300	27000	27000	27000	27000	0
147	20230626	162400	29329300	27000	27000	27000	27000	0
148	20230626	162300	29329300	27000	27000	27000	27000	0
149	20230626	162200	29329300	27000	27000	27000	27000	0
150	20230626	162100	29329300	27000	27000	27000	27000	0
151	20230626	162000	29329300	27000	27000	27000	27000	0
152	20230626	161900	29329300	27000	27000	27000	27000	16
153	20230626	161800	29329300	27000	27000	27000	27000	0
154	20230626	161700	29329300	27000	27000	27000	27000	0
155	20230626	161600	29329300	27000	27000	27000	27000	0
156	20230626	161500	29329300	27000	27000	27000	27000	0
157	20230626	161400	29329300	27000	27000	27000	27000	0
158	20230626	161300	29329300	27000	27000	27000	27000	0
159	20230626	161200	29329300	27000	27000	27000	27000	0
160	20230626	161100	29329300	27000	27000	27000	27000	0
161	20230626	161000	29329300	27000	27000	27000	27000	0
162	20230626	160900	29329300	27000	27000	27000	27000	0
163	20230626	160800	29329300	27000	27000	27000	27000	0
164	20230626	160700	29329300	27000	27000	27000	27000	0
165	20230626	160600	29329300	27000	27000	27000	27000	0
166	20230626	160500	29329300	27000	27000	27000	27000	0
167	20230626	160400	29329300	27000	27000	27000	27000	0
168	20230626	160300	29329300	27000	27000	27000	27000	0
169	20230626	160200	29329300	27000	27000	27000	27000	0
170	20230626	160100	29329300	27000	27000	27000	27000	0
171	20230626	160000	29329300	27000	27000	27000	27000	0
172	20230626	155900	29329300	27000	27000	27000	27000	0
173	20230626	155800	29329300	27000	27000	27000	27000	0
174	20230626	155700	29329300	27000	27000	27000	27000	0
175	20230626	155600	29329300	27000	27000	27000	27000	0
176	20230626	155500	29329300	27000	27000	27000	27000	0
177	20230626	155400	29329300	27000	27000	27000	27000	0
178	20230626	155300	29329300	27000	27000	27000	27000	0
179	20230626	155200	29329300	27000	27000	27000	27000	0
180	20230626	155100	29329300	27000	27000	27000	27000	0
181	20230626	155000	29329300	27000	27000	27000	27000	0
182	20230626	154900	29329300	27000	27000	27000	27000	16
183	20230626	154800	29329300	27000	27000	27000	27000	0
184	20230626	154700	29329300	27000	27000	27000	27000	0
185	20230626	154600	29329300	27000	27000	27000	27000	0
186	20230626	154500	29329300	27000	27000	27000	27000	0
187	20230626	154400	29329300	27000	27000	27000	27000	0
188	20230626	154300	29329300	27000	27000	27000	27000	0
189	20230626	154200	29329300	27000	27000	27000	27000	0
190	20230626	154100	29329300	27000	27000	27000	27000	0
191	20230626	154000	29329300	27000	27000	27000	27000	0
192	20230626	153900	29329300	27000	27000	27000	27000	0
193	20230626	153800	29329300	27000	27000	27000	27000	0
194	20230626	153700	29329300	27000	27000	27000	27000	0
195	20230626	153600	29329300	27000	27000	27000	27000	0
196	20230626	153500	29329300	27000	27000	27000	27000	0
197	20230626	153400	29329300	27000	27000	27000	27000	0
198	20230626	153300	29329300	27000	27000	27000	27000	0
199	20230626	153200	29329300	27000	27000	27000	27000	0
200	20230626	153100	29329300	27000	27000	27000	27000	0
201	20230626	153000	29329300	27000	27000	27000	27000	16
202	20230626	152900	28897300	27050	27050	27050	27050	0
203	20230626	152800	28897300	27050	27050	27050	27050	0
204	20230626	152700	28897300	27050	27050	27050	27050	0
205	20230626	152600	28897300	27050	27050	27050	27050	0
206	20230626	152500	28897300	27050	27050	27050	27050	0
207	20230626	152400	28897300	27050	27050	27050	27050	0
208	20230626	152300	28897300	27050	27050	27050	27050	0
209	20230626	152200	28897300	27050	27050	27050	27050	0
210	20230626	152100	28897300	27050	27050	27050	27050	0
211	20230626	152000	28897300	27050	27050	27050	27050	0
212	20230626	151900	28897300	27050	27050	27050	27050	0
213	20230626	151800	28897300	27050	27050	27050	27050	0
214	20230626	151700	28897300	27050	27050	27050	27050	0
215	20230626	151600	28897300	27050	27050	27050	27050	0
216	20230626	151500	28897300	27050	27050	27050	27050	0
217	20230626	151400	28897300	27050	27050	27050	27050	0
218	20230626	151300	28897300	27050	27050	27050	27050	0
219	20230626	151200	28897300	27050	27050	27050	27050	0
220	20230626	151100	28897300	27050	27050	27050	27050	0
221	20230626	151000	28897300	27050	27050	27050	27050	1
222	20230626	150900	28870250	27050	27050	27050	27050	0
223	20230626	150800	28870250	27050	27050	27050	27050	0
224	20230626	150700	28870250	27050	27050	27050	27050	0
225	20230626	150600	28870250	27050	27050	27050	27050	1
226	20230626	150500	28843200	27050	27050	27050	27050	0
227	20230626	150400	28843200	27050	27050	27050	27050	21
228	20230626	150300	28275150	26950	26950	26950	26950	0
229	20230626	150200	28275150	26950	26950	26950	26950	0
230	20230626	150100	28275150	26950	26950	26950	26950	0
231	20230626	150000	28275150	26950	26950	26950	26950	0
232	20230626	145900	28275150	26950	26950	26950	26950	0
233	20230626	145800	28275150	26950	26950	26950	26950	0
234	20230626	145700	28275150	26950	26950	26950	26950	0
235	20230626	145600	28275150	26950	26950	26950	26950	0
236	20230626	145500	28275150	26950	26950	26950	26950	0
237	20230626	145400	28275150	26950	26950	26950	26950	0
238	20230626	145300	28275150	26950	26950	26950	26950	0
239	20230626	145200	28275150	26950	26950	26950	26950	0
240	20230626	145100	28275150	26950	26950	26950	26950	0
241	20230626	145000	28275150	26950	26950	26950	26950	0
242	20230626	144900	28275150	26950	27000	27000	26950	2
243	20230626	144800	28221200	27000	27000	27000	27000	0
244	20230626	144700	28221200	27000	27000	27000	27000	0
245	20230626	144600	28221200	27000	27000	27000	27000	0
246	20230626	144500	28221200	27000	27000	27000	27000	0
247	20230626	144400	28221200	27000	27000	27000	27000	0
248	20230626	144300	28221200	27000	27000	27000	27000	0
249	20230626	144200	28221200	27000	27000	27000	27000	0
250	20230626	144100	28221200	27000	27000	27000	27000	0
251	20230626	144000	28221200	27000	27000	27000	27000	0
252	20230626	143900	28221200	27000	27000	27000	27000	0
253	20230626	143800	28221200	27000	27000	27050	27000	19
254	20230626	143700	27708150	27050	27050	27050	27050	0
255	20230626	143600	27708150	27050	27050	27050	27050	0
256	20230626	143500	27708150	27050	27050	27050	27050	0
257	20230626	143400	27708150	27050	27050	27050	27050	56
258	20230626	143300	26193350	27050	27050	27050	27050	0
259	20230626	143200	26193350	27050	27050	27050	27050	0
260	20230626	143100	26193350	27050	27050	27050	27050	0
261	20230626	143000	26193350	27050	27050	27050	27050	0
262	20230626	142900	26193350	27050	27050	27050	27050	0
263	20230626	142800	26193350	27050	27050	27050	27050	0
264	20230626	142700	26193350	27050	27050	27050	27050	0
265	20230626	142600	26193350	27050	27050	27050	27050	0
266	20230626	142500	26193350	27050	27050	27050	27050	0
267	20230626	142400	26193350	27050	27050	27050	27050	0
268	20230626	142300	26193350	27050	27050	27050	27050	0
269	20230626	142200	26193350	27050	27050	27050	27050	0
270	20230626	142100	26193350	27050	27050	27050	27050	0
271	20230626	142000	26193350	27050	27050	27050	27050	0
272	20230626	141900	26193350	27050	27050	27050	27050	25
273	20230626	141800	25517100	27050	27050	27050	27050	0
274	20230626	141700	25517100	27050	27050	27050	27050	0
275	20230626	141600	25517100	27050	27050	27050	27050	0
276	20230626	141500	25517100	27050	27050	27050	27050	0
277	20230626	141400	25517100	27050	27050	27050	27050	0
278	20230626	141300	25517100	27050	27050	27050	27050	0
279	20230626	141200	25517100	27050	27050	27050	27050	0
280	20230626	141100	25517100	27050	27050	27050	27050	0
281	20230626	141000	25517100	27050	27050	27050	27050	39
282	20230626	140900	24462150	27050	27050	27050	27050	16
283	20230626	140800	24029350	27050	27050	27050	27050	0
284	20230626	140700	24029350	27050	27050	27050	27050	0
285	20230626	140600	24029350	27050	27050	27050	27050	0
286	20230626	140500	24029350	27050	27050	27050	27050	0
287	20230626	140400	24029350	27050	27050	27050	27050	0
288	20230626	140300	24029350	27050	27050	27050	27050	7
289	20230626	140200	23840000	27050	27050	27050	27050	0
290	20230626	140100	23840000	27050	27050	27050	27050	0
291	20230626	140000	23840000	27050	27050	27050	27050	0
292	20230626	135900	23840000	27050	27050	27050	27050	0
293	20230626	135800	23840000	27050	27050	27050	27050	0
294	20230626	135700	23840000	27050	27050	27050	27050	0
295	20230626	135600	23840000	27050	27050	27050	27050	0
296	20230626	135500	23840000	27050	27050	27050	27050	0
297	20230626	135400	23840000	27050	27050	27050	27050	0
298	20230626	135300	23840000	27050	27050	27050	27050	0
299	20230626	135200	23840000	27050	27050	27050	27050	0
300	20230626	135100	23840000	27050	27050	27050	27050	0
301	20230626	135000	23840000	27050	27050	27050	27050	0
302	20230626	134900	23840000	27050	27050	27050	27050	0
303	20230626	134800	23840000	27050	27050	27050	27050	0
304	20230626	134700	23840000	27050	27050	27050	27050	0
305	20230626	134600	23840000	27050	27050	27050	27050	0
306	20230626	134500	23840000	27050	27050	27050	27050	0
307	20230626	134400	23840000	27050	27050	27050	27050	0
308	20230626	134300	23840000	27050	27050	27050	27050	0
309	20230626	134200	23840000	27050	27050	27050	27050	0
310	20230626	134100	23840000	27050	27050	27050	27050	0
311	20230626	134000	23840000	27050	27050	27050	27050	0
312	20230626	133900	23840000	27050	27050	27050	27050	0
313	20230626	133800	23840000	27050	27050	27050	27050	0
314	20230626	133700	23840000	27050	27050	27050	27050	0
315	20230626	133600	23840000	27050	27050	27050	27050	0
316	20230626	133500	23840000	27050	27050	27050	27050	0
317	20230626	133400	23840000	27050	27050	27050	27050	0
318	20230626	133300	23840000	27050	27050	27050	27050	0
319	20230626	133200	23840000	27050	27050	27050	27050	0
320	20230626	133100	23840000	27050	27050	27050	27050	1
321	20230626	133000	23812950	27050	27050	27050	27050	0
322	20230626	132900	23812950	27050	27050	27050	27050	0
323	20230626	132800	23812950	27050	27050	27050	27050	0
324	20230626	132700	23812950	27050	27050	27050	27050	0
325	20230626	132600	23812950	27050	27050	27050	27050	0
326	20230626	132500	23812950	27050	27050	27050	27050	0
327	20230626	132400	23812950	27050	27050	27050	27050	0
328	20230626	132300	23812950	27050	27050	27050	27050	0
329	20230626	132200	23812950	27050	27050	27050	27050	0
330	20230626	132100	23812950	27050	27050	27050	27050	0
331	20230626	132000	23812950	27050	27050	27050	27050	48
332	20230626	131900	22514550	27050	27050	27050	27050	0
333	20230626	131800	22514550	27050	27050	27050	27050	3
334	20230626	131700	22433400	27050	27050	27050	27050	0
335	20230626	131600	22433400	27050	27050	27050	27050	4
336	20230626	131500	22325200	27000	27000	27000	27000	0
337	20230626	131400	22325200	27000	27000	27000	27000	0
338	20230626	131300	22325200	27000	27000	27000	27000	51
339	20230626	131200	20948200	27000	27000	27000	27000	0
340	20230626	131100	20948200	27000	27000	27000	27000	0
341	20230626	131000	20948200	27000	27000	27000	27000	0
342	20230626	130900	20948200	27000	27000	27000	27000	0
343	20230626	130800	20948200	27000	27000	27000	27000	0
344	20230626	130700	20948200	27000	27000	27000	27000	0
345	20230626	130600	20948200	27000	27000	27000	27000	0
346	20230626	130500	20948200	27000	27000	27000	27000	0
347	20230626	130400	20948200	27000	27000	27000	27000	0
348	20230626	130300	20948200	27000	27000	27000	27000	0
349	20230626	130200	20948200	27000	27000	27000	27000	0
350	20230626	130100	20948200	27000	27000	27000	27000	0
351	20230626	130000	20948200	27000	27000	27000	27000	0
352	20230626	125900	20948200	27000	27000	27000	27000	0
353	20230626	125800	20948200	27000	27000	27000	27000	0
354	20230626	125700	20948200	27000	27000	27000	27000	0
355	20230626	125600	20948200	27000	27000	27000	27000	0
356	20230626	125500	20948200	27000	27000	27000	27000	0
357	20230626	125400	20948200	27000	27000	27000	27000	0
358	20230626	125300	20948200	27000	27000	27000	27000	0
359	20230626	125200	20948200	27000	27000	27000	27000	0
360	20230626	125100	20948200	27000	27000	27000	27000	0
361	20230626	125000	20948200	27000	27000	27000	27000	0
362	20230626	124900	20948200	27000	27000	27000	27000	18
363	20230626	124800	20462200	26800	26950	26950	26800	78
364	20230626	124700	18364750	27000	27000	27000	27000	0
365	20230626	124600	18364750	27000	27000	27000	27000	0
366	20230626	124500	18364750	27000	27000	27000	27000	0
367	20230626	124400	18364750	27000	27000	27000	27000	0
368	20230626	124300	18364750	27000	27000	27000	27000	7
369	20230626	124200	18175750	27000	27000	27000	27000	0
370	20230626	124100	18175750	27000	27000	27000	27000	0
371	20230626	124000	18175750	27000	27000	27000	27000	0
372	20230626	123900	18175750	27000	27000	27000	27000	8
373	20230626	123800	17959750	27000	27000	27000	27000	0
374	20230626	123700	17959750	27000	27000	27000	27000	0
375	20230626	123600	17959750	27000	27000	27000	27000	0
376	20230626	123500	17959750	27000	27000	27000	27000	0
377	20230626	123400	17959750	27000	27000	27000	27000	0
378	20230626	123300	17959750	27000	27000	27000	27000	0
379	20230626	123200	17959750	27000	27000	27000	27000	0
380	20230626	123100	17959750	27000	27000	27000	27000	0
381	20230626	123000	17959750	27000	27000	27000	27000	0
382	20230626	122900	17959750	27000	27000	27000	27000	0
383	20230626	122800	17959750	27000	27000	27000	27000	0
384	20230626	122700	17959750	27000	27000	27000	27000	0
385	20230626	122600	17959750	27000	27000	27000	27000	0
386	20230626	122500	17959750	27000	27000	27000	27000	3
387	20230626	122400	17878750	26950	26950	26950	26950	1
388	20230626	122300	17851800	27000	27000	27000	27000	0
389	20230626	122200	17851800	27000	27000	27000	27000	0
390	20230626	122100	17851800	27000	27000	27000	27000	0
391	20230626	122000	17851800	27000	27000	27000	27000	0
392	20230626	121900	17851800	27000	27000	27000	27000	0
393	20230626	121800	17851800	27000	27000	27000	27000	0
394	20230626	121700	17851800	27000	27000	27000	27000	0
395	20230626	121600	17851800	27000	27000	27000	27000	0
396	20230626	121500	17851800	27000	27000	27000	27000	0
397	20230626	121400	17851800	27000	27000	27000	27000	0
398	20230626	121300	17851800	27000	27000	27000	27000	2
399	20230626	121200	17797800	26950	26950	26950	26950	39
400	20230626	121100	16746750	26900	26900	26900	26900	0
401	20230626	121000	16746750	26900	26900	26900	26900	0
402	20230626	120900	16746750	26900	26900	26900	26900	0
403	20230626	120800	16746750	26900	26900	26900	26900	0
404	20230626	120700	16746750	26900	26900	26900	26900	0
405	20230626	120600	16746750	26900	26900	26900	26900	0
406	20230626	120500	16746750	26900	26900	26900	26900	0
407	20230626	120400	16746750	26900	26900	26900	26900	0
408	20230626	120300	16746750	26900	26900	26900	26900	0
409	20230626	120200	16746750	26900	26900	26900	26900	0
410	20230626	120100	16746750	26900	26900	26900	26900	0
411	20230626	120000	16746750	26900	26900	26900	26900	0
412	20230626	115900	16746750	26900	26900	26900	26900	0
413	20230626	115800	16746750	26900	26900	26900	26900	0
414	20230626	115700	16746750	26900	26900	26900	26900	0
415	20230626	115600	16746750	26900	26900	26900	26900	0
416	20230626	115500	16746750	26900	26900	26900	26900	0
417	20230626	115400	16746750	26900	26900	26900	26900	0
418	20230626	115300	16746750	26900	26900	26900	26900	45
419	20230626	115200	15536250	26900	26900	26900	26900	0
420	20230626	115100	15536250	26900	26900	26900	26900	0
421	20230626	115000	15536250	26900	26900	26900	26900	0
422	20230626	114900	15536250	26900	26900	26900	26900	3
423	20230626	114800	15455550	26900	26900	26900	26900	0
424	20230626	114700	15455550	26900	26900	26900	26900	0
425	20230626	114600	15455550	26900	26900	26900	26900	0
426	20230626	114500	15455550	26900	26900	26900	26900	0
427	20230626	114400	15455550	26900	26900	26900	26900	0
428	20230626	114300	15455550	26900	26900	26900	26900	0
429	20230626	114200	15455550	26900	26900	26900	26900	0
430	20230626	114100	15455550	26900	26900	26900	26900	0
431	20230626	114000	15455550	26900	26900	26900	26900	0
432	20230626	113900	15455550	26900	26900	26900	26900	0
433	20230626	113800	15455550	26900	26900	26900	26900	0
434	20230626	113700	15455550	26900	26900	26900	26900	0
435	20230626	113600	15455550	26900	26900	26900	26900	0
436	20230626	113500	15455550	26900	26900	26900	26900	0
437	20230626	113400	15455550	26900	26900	26900	26900	0
438	20230626	113300	15455550	26900	26900	26900	26900	0
439	20230626	113200	15455550	26900	26900	26900	26900	0
440	20230626	113100	15455550	26900	26900	26900	26900	0
441	20230626	113000	15455550	26900	26900	26900	26900	0
442	20230626	112900	15455550	26900	26900	26900	26900	0
443	20230626	112800	15455550	26900	26900	26900	26900	0
444	20230626	112700	15455550	26900	26900	26900	26900	1
445	20230626	112600	15428650	26950	26950	26950	26950	0
446	20230626	112500	15428650	26950	26950	26950	26950	0
447	20230626	112400	15428650	26950	26950	26950	26950	0
448	20230626	112300	15428650	26950	26950	26950	26950	0
449	20230626	112200	15428650	26950	26950	26950	26950	0
450	20230626	112100	15428650	26950	26950	26950	26950	0
451	20230626	112000	15428650	26950	26950	26950	26950	0
452	20230626	111900	15428650	26950	26950	26950	26950	0
453	20230626	111800	15428650	26950	26950	26950	26950	0
454	20230626	111700	15428650	26950	26950	26950	26950	0
455	20230626	111600	15428650	26950	26950	26950	26950	0
456	20230626	111500	15428650	26950	26950	26950	26950	0
457	20230626	111400	15428650	26950	26950	26950	26950	0
458	20230626	111300	15428650	26950	26950	26950	26950	46
459	20230626	111200	14188950	26950	26950	26950	26950	7
460	20230626	111100	14000300	26900	26900	26900	26900	0
461	20230626	111000	14000300	26900	26900	26900	26900	3
462	20230626	110900	13919600	26800	26800	26800	26800	0
463	20230626	110800	13919600	26800	26800	26800	26800	0
464	20230626	110700	13919600	26800	26800	26800	26800	0
465	20230626	110600	13919600	26800	26800	26800	26800	0
466	20230626	110500	13919600	26800	26800	26800	26800	0
467	20230626	110400	13919600	26800	26800	26800	26800	0
468	20230626	110300	13919600	26800	26800	26800	26800	0
469	20230626	110200	13919600	26800	26800	26800	26800	0
470	20230626	110100	13919600	26800	26800	26800	26800	0
471	20230626	110000	13919600	26800	26800	26800	26800	0
472	20230626	105900	13919600	26800	26800	26800	26800	0
473	20230626	105800	13919600	26800	26800	26800	26800	0
474	20230626	105700	13919600	26800	26800	26800	26800	0
475	20230626	105600	13919600	26800	26800	26800	26800	0
476	20230626	105500	13919600	26800	26800	26800	26800	0
477	20230626	105400	13919600	26800	26800	26800	26800	0
478	20230626	105300	13919600	26800	26800	26800	26800	0
479	20230626	105200	13919600	26800	26800	26800	26800	0
480	20230626	105100	13919600	26800	26800	26800	26800	0
481	20230626	105000	13919600	26800	26800	26800	26800	0
482	20230626	104900	13919600	26800	26800	26800	26800	0
483	20230626	104800	13919600	26800	26800	26800	26800	0
484	20230626	104700	13919600	26800	26800	26800	26800	0
485	20230626	104600	13919600	26800	26800	26800	26800	0
486	20230626	104500	13919600	26800	26800	26800	26800	0
487	20230626	104400	13919600	26800	26800	26800	26800	0
488	20230626	104300	13919600	26800	26800	26800	26800	0
489	20230626	104200	13919600	26800	26800	26800	26800	0
490	20230626	104100	13919600	26800	26800	26800	26800	0
491	20230626	104000	13919600	26800	26800	26800	26800	0
492	20230626	103900	13919600	26800	26800	26800	26800	0
493	20230626	103800	13919600	26800	26800	26800	26800	0
494	20230626	103700	13919600	26800	26800	26800	26800	0
495	20230626	103600	13919600	26800	26800	26800	26800	0
496	20230626	103500	13919600	26800	26800	26800	26800	0
497	20230626	103400	13919600	26800	26800	26800	26800	0
498	20230626	103300	13919600	26800	26800	26800	26800	0
499	20230626	103200	13919600	26800	26800	26800	26800	0
500	20230626	103100	13919600	26800	26800	26800	26800	0
501	20230626	103000	13919600	26800	26800	26800	26800	0
502	20230626	102900	13919600	26800	26800	26800	26800	0
503	20230626	102800	13919600	26800	26800	26800	26800	0
504	20230626	102700	13919600	26800	26800	26800	26800	0
505	20230626	102600	13919600	26800	26800	26800	26800	50
506	20230626	102500	12579600	26800	26800	26800	26800	0
507	20230626	102400	12579600	26800	26800	26800	26800	0
508	20230626	102300	12579600	26800	26800	26800	26800	81
509	20230626	102200	10408800	26850	26850	26850	26850	6
510	20230626	102100	10247700	26900	26900	26900	26900	0
511	20230626	102000	10247700	26900	26900	26900	26900	0
512	20230626	101900	10247700	26900	26900	26900	26900	0
513	20230626	101800	10247700	26900	26900	26900	26900	0
514	20230626	101700	10247700	26900	26900	26900	26900	0
515	20230626	101600	10247700	26900	26900	26900	26900	0
516	20230626	101500	10247700	26900	26900	26900	26900	0
517	20230626	101400	10247700	26900	26900	26900	26900	0
518	20230626	101300	10247700	26900	26900	26900	26900	0
519	20230626	101200	10247700	26900	26900	26900	26900	0
520	20230626	101100	10247700	26900	26900	26900	26900	0
521	20230626	101000	10247700	26900	26900	26900	26900	0
522	20230626	100900	10247700	26900	26900	26900	26900	0
523	20230626	100800	10247700	26900	26900	26900	26900	0
524	20230626	100700	10247700	26900	26900	26900	26900	0
525	20230626	100600	10247700	26900	26900	26900	26900	0
526	20230626	100500	10247700	26900	26900	26900	26900	0
527	20230626	100400	10247700	26900	26900	26900	26900	0
528	20230626	100300	10247700	26900	26900	26900	26900	0
529	20230626	100200	10247700	26900	26900	26900	26900	0
530	20230626	100100	10247700	26900	26900	26900	26900	0
531	20230626	100000	10247700	26900	26900	26900	26900	0
532	20230626	095900	10247700	26900	26900	26900	26900	0
533	20230626	095800	10247700	26900	26900	26900	26900	0
534	20230626	095700	10247700	26900	26900	26900	26900	0
535	20230626	095600	10247700	26900	26900	26900	26900	0
536	20230626	095500	10247700	26900	26900	26900	26900	0
537	20230626	095400	10247700	26900	26900	26900	26900	0
538	20230626	095300	10247700	26900	26900	26900	26900	0
539	20230626	095200	10247700	26900	26900	26900	26900	0
540	20230626	095100	10247700	26900	26900	26900	26900	0
541	20230626	095000	10247700	26900	26900	26900	26900	0
542	20230626	094900	10247700	26900	26900	26900	26900	0
543	20230626	094800	10247700	26900	26900	26900	26900	0
544	20230626	094700	10247700	26900	26900	26900	26900	0
545	20230626	094600	10247700	26900	26900	26900	26900	0
546	20230626	094500	10247700	26900	26900	26900	26900	0
547	20230626	094400	10247700	26900	26900	26900	26900	120
548	20230626	094300	7019700	26900	26900	26900	26900	226
549	20230626	094200	940300	26900	26900	26900	26900	0
550	20230626	094100	940300	26900	26900	26900	26900	0
551	20230626	094000	940300	26900	26900	26900	26900	0
552	20230626	093900	940300	26900	26900	26900	26900	0
553	20230626	093800	940300	26900	26900	26900	26900	0
554	20230626	093700	940300	26900	26900	26900	26900	0
555	20230626	093600	940300	26900	26900	26900	26900	0
556	20230626	093500	940300	26900	26900	26900	26900	0
557	20230626	093400	940300	26900	26900	26900	26900	0
558	20230626	093300	940300	26900	26900	26900	26900	0
559	20230626	093200	940300	26900	26900	26900	26900	0
560	20230626	093100	940300	26900	26900	26900	26900	0
561	20230626	093000	940300	26900	26900	26900	26900	0
562	20230626	092900	940300	26900	26900	26900	26900	0
563	20230626	092800	940300	26900	26900	26900	26900	0
564	20230626	092700	940300	26900	26900	26900	26900	0
565	20230626	092600	940300	26900	26900	26900	26900	0
566	20230626	092500	940300	26900	26900	26900	26900	0
567	20230626	092400	940300	26900	26900	26900	26900	0
568	20230626	092300	940300	26900	26900	26900	26900	0
569	20230626	092200	940300	26900	26900	26900	26900	0
570	20230626	092100	940300	26900	26900	26900	26900	3
571	20230626	092000	859600	26900	26900	26900	26900	2
572	20230626	091900	805800	26900	26900	26900	26900	0
573	20230626	091800	805800	26900	26900	26900	26900	0
574	20230626	091700	805800	26900	26900	26900	26900	0
575	20230626	091600	805800	26900	26900	26900	26900	1
576	20230626	091500	778900	26900	26900	26900	26900	0
577	20230626	091400	778900	26900	26900	26900	26900	0
578	20230626	091300	778900	26900	26900	26900	26900	5
579	20230626	091200	644400	26850	26850	26850	26850	0
580	20230626	091100	644400	26850	26850	26850	26850	0
581	20230626	091000	644400	26850	26850	26850	26850	18
582	20230626	090900	161100	26850	26850	26850	26850	0
583	20230626	090800	161100	26850	26850	26850	26850	0
584	20230626	090700	161100	26850	26850	26850	26850	0
585	20230626	090600	161100	26850	26850	26850	26850	0
586	20230626	090500	161100	26850	26850	26850	26850	0
587	20230626	090400	161100	26850	26850	26850	26850	0
588	20230626	090300	161100	26850	26850	26850	26850	0
589	20230626	090200	161100	26850	26850	26850	26850	0
590	20230626	090100	161100	26850	26850	26850	26850	0
591	20230626	090000	161100	26850	26850	26850	26850	6