KissMeData/009770/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	202100	49740050	27300	27300	27300	27300	127
3	20230607	202000	49740050	27300	27300	27300	27300	0
4	20230607	201900	49740050	27300	27300	27300	27300	0
5	20230607	201800	49740050	27300	27300	27300	27300	0
6	20230607	201700	49740050	27300	27300	27300	27300	0
7	20230607	201600	49740050	27300	27300	27300	27300	0
8	20230607	201500	49740050	27300	27300	27300	27300	0
9	20230607	201400	49740050	27300	27300	27300	27300	0
10	20230607	201300	49740050	27300	27300	27300	27300	0
11	20230607	201200	49740050	27300	27300	27300	27300	0
12	20230607	201100	49740050	27300	27300	27300	27300	0
13	20230607	201000	49740050	27300	27300	27300	27300	0
14	20230607	200900	49740050	27300	27300	27300	27300	0
15	20230607	200800	49740050	27300	27300	27300	27300	0
16	20230607	200700	49740050	27300	27300	27300	27300	0
17	20230607	200600	49740050	27300	27300	27300	27300	0
18	20230607	200500	49740050	27300	27300	27300	27300	0
19	20230607	200400	49740050	27300	27300	27300	27300	0
20	20230607	200300	49740050	27300	27300	27300	27300	0
21	20230607	200200	49740050	27300	27300	27300	27300	0
22	20230607	200100	49740050	27300	27300	27300	27300	0
23	20230607	200000	49740050	27300	27300	27300	27300	0
24	20230607	195900	49740050	27300	27300	27300	27300	0
25	20230607	195800	49740050	27300	27300	27300	27300	0
26	20230607	195700	49740050	27300	27300	27300	27300	0
27	20230607	195600	49740050	27300	27300	27300	27300	0
28	20230607	195500	49740050	27300	27300	27300	27300	0
29	20230607	195400	49740050	27300	27300	27300	27300	0
30	20230607	195300	49740050	27300	27300	27300	27300	0
31	20230607	195200	49740050	27300	27300	27300	27300	0
32	20230607	195100	49740050	27300	27300	27300	27300	127
33	20230607	195000	49740050	27300	27300	27300	27300	0
34	20230607	194900	49740050	27300	27300	27300	27300	0
35	20230607	194800	49740050	27300	27300	27300	27300	0
36	20230607	194700	49740050	27300	27300	27300	27300	0
37	20230607	194600	49740050	27300	27300	27300	27300	0
38	20230607	194500	49740050	27300	27300	27300	27300	0
39	20230607	194400	49740050	27300	27300	27300	27300	0
40	20230607	194300	49740050	27300	27300	27300	27300	0
41	20230607	194200	49740050	27300	27300	27300	27300	0
42	20230607	194100	49740050	27300	27300	27300	27300	0
43	20230607	194000	49740050	27300	27300	27300	27300	0
44	20230607	193900	49740050	27300	27300	27300	27300	0
45	20230607	193800	49740050	27300	27300	27300	27300	0
46	20230607	193700	49740050	27300	27300	27300	27300	0
47	20230607	193600	49740050	27300	27300	27300	27300	0
48	20230607	193500	49740050	27300	27300	27300	27300	0
49	20230607	193400	49740050	27300	27300	27300	27300	0
50	20230607	193300	49740050	27300	27300	27300	27300	0
51	20230607	193200	49740050	27300	27300	27300	27300	0
52	20230607	193100	49740050	27300	27300	27300	27300	0
53	20230607	193000	49740050	27300	27300	27300	27300	0
54	20230607	192900	49740050	27300	27300	27300	27300	0
55	20230607	192800	49740050	27300	27300	27300	27300	0
56	20230607	192700	49740050	27300	27300	27300	27300	0
57	20230607	192600	49740050	27300	27300	27300	27300	0
58	20230607	192500	49740050	27300	27300	27300	27300	0
59	20230607	192400	49740050	27300	27300	27300	27300	0
60	20230607	192300	49740050	27300	27300	27300	27300	0
61	20230607	192200	49740050	27300	27300	27300	27300	0
62	20230607	192100	49740050	27300	27300	27300	27300	127
63	20230607	192000	49740050	27300	27300	27300	27300	0
64	20230607	191900	49740050	27300	27300	27300	27300	0
65	20230607	191800	49740050	27300	27300	27300	27300	0
66	20230607	191700	49740050	27300	27300	27300	27300	0
67	20230607	191600	49740050	27300	27300	27300	27300	0
68	20230607	191500	49740050	27300	27300	27300	27300	0
69	20230607	191400	49740050	27300	27300	27300	27300	0
70	20230607	191300	49740050	27300	27300	27300	27300	0
71	20230607	191200	49740050	27300	27300	27300	27300	0
72	20230607	191100	49740050	27300	27300	27300	27300	0
73	20230607	191000	49740050	27300	27300	27300	27300	0
74	20230607	190900	49740050	27300	27300	27300	27300	0
75	20230607	190800	49740050	27300	27300	27300	27300	0
76	20230607	190700	49740050	27300	27300	27300	27300	0
77	20230607	190600	49740050	27300	27300	27300	27300	0
78	20230607	190500	49740050	27300	27300	27300	27300	0
79	20230607	190400	49740050	27300	27300	27300	27300	0
80	20230607	190300	49740050	27300	27300	27300	27300	0
81	20230607	190200	49740050	27300	27300	27300	27300	0
82	20230607	190100	49740050	27300	27300	27300	27300	0
83	20230607	190000	49740050	27300	27300	27300	27300	0
84	20230607	185900	49740050	27300	27300	27300	27300	0
85	20230607	185800	49740050	27300	27300	27300	27300	0
86	20230607	185700	49740050	27300	27300	27300	27300	0
87	20230607	185600	49740050	27300	27300	27300	27300	0
88	20230607	185500	49740050	27300	27300	27300	27300	0
89	20230607	185400	49740050	27300	27300	27300	27300	0
90	20230607	185300	49740050	27300	27300	27300	27300	0
91	20230607	185200	49740050	27300	27300	27300	27300	0
92	20230607	185100	49740050	27300	27300	27300	27300	127
93	20230607	185000	49740050	27300	27300	27300	27300	0
94	20230607	184900	49740050	27300	27300	27300	27300	0
95	20230607	184800	49740050	27300	27300	27300	27300	0
96	20230607	184700	49740050	27300	27300	27300	27300	0
97	20230607	184600	49740050	27300	27300	27300	27300	0
98	20230607	184500	49740050	27300	27300	27300	27300	0
99	20230607	184400	49740050	27300	27300	27300	27300	0
100	20230607	184300	49740050	27300	27300	27300	27300	0
101	20230607	184200	49740050	27300	27300	27300	27300	0
102	20230607	184100	49740050	27300	27300	27300	27300	0
103	20230607	184000	49740050	27300	27300	27300	27300	0
104	20230607	183900	49740050	27300	27300	27300	27300	0
105	20230607	183800	49740050	27300	27300	27300	27300	0
106	20230607	183700	49740050	27300	27300	27300	27300	0
107	20230607	183600	49740050	27300	27300	27300	27300	0
108	20230607	183500	49740050	27300	27300	27300	27300	0
109	20230607	183400	49740050	27300	27300	27300	27300	0
110	20230607	183300	49740050	27300	27300	27300	27300	0
111	20230607	183200	49740050	27300	27300	27300	27300	0
112	20230607	183100	49740050	27300	27300	27300	27300	0
113	20230607	183000	49740050	27300	27300	27300	27300	0
114	20230607	182900	49740050	27300	27300	27300	27300	0
115	20230607	182800	49740050	27300	27300	27300	27300	0
116	20230607	182700	49740050	27300	27300	27300	27300	0
117	20230607	182600	49740050	27300	27300	27300	27300	0
118	20230607	182500	49740050	27300	27300	27300	27300	0
119	20230607	182400	49740050	27300	27300	27300	27300	0
120	20230607	182300	49740050	27300	27300	27300	27300	0
121	20230607	182200	49740050	27300	27300	27300	27300	0
122	20230607	182100	49740050	27300	27300	27300	27300	127
123	20230607	182000	49740050	27300	27300	27300	27300	0
124	20230607	181900	49740050	27300	27300	27300	27300	0
125	20230607	181800	49740050	27300	27300	27300	27300	0
126	20230607	181700	49740050	27300	27300	27300	27300	0
127	20230607	181600	49740050	27300	27300	27300	27300	0
128	20230607	181500	49740050	27300	27300	27300	27300	0
129	20230607	181400	49740050	27300	27300	27300	27300	0
130	20230607	181300	49740050	27300	27300	27300	27300	0
131	20230607	181200	49740050	27300	27300	27300	27300	0
132	20230607	181100	49740050	27300	27300	27300	27300	0
133	20230607	181000	49740050	27300	27300	27300	27300	0
134	20230607	180900	49740050	27300	27300	27300	27300	0
135	20230607	180800	49740050	27300	27300	27300	27300	0
136	20230607	180700	49740050	27300	27300	27300	27300	0
137	20230607	180600	49740050	27300	27300	27300	27300	0
138	20230607	180500	49740050	27300	27300	27300	27300	0
139	20230607	180400	49740050	27300	27300	27300	27300	0
140	20230607	180300	49740050	27300	27300	27300	27300	0
141	20230607	180200	49740050	27300	27300	27300	27300	0
142	20230607	180100	49740050	27300	27300	27300	27300	0
143	20230607	180000	49740050	27300	27300	27300	27300	0
144	20230607	175900	49740050	27300	27300	27300	27300	0
145	20230607	175800	49740050	27300	27300	27300	27300	0
146	20230607	175700	49740050	27300	27300	27300	27300	0
147	20230607	175600	49740050	27300	27300	27300	27300	0
148	20230607	175500	49740050	27300	27300	27300	27300	0
149	20230607	175400	49740050	27300	27300	27300	27300	0
150	20230607	175300	49740050	27300	27300	27300	27300	0
151	20230607	175200	49740050	27300	27300	27300	27300	0
152	20230607	175100	49740050	27300	27300	27300	27300	127
153	20230607	175000	49740050	27300	27300	27300	27300	0
154	20230607	174900	49740050	27300	27300	27300	27300	0
155	20230607	174800	49740050	27300	27300	27300	27300	0
156	20230607	174700	49740050	27300	27300	27300	27300	0
157	20230607	174600	49740050	27300	27300	27300	27300	0
158	20230607	174500	49740050	27300	27300	27300	27300	0
159	20230607	174400	49740050	27300	27300	27300	27300	0
160	20230607	174300	49740050	27300	27300	27300	27300	0
161	20230607	174200	49740050	27300	27300	27300	27300	0
162	20230607	174100	49740050	27300	27300	27300	27300	0
163	20230607	174000	49740050	27300	27300	27300	27300	0
164	20230607	173900	49740050	27300	27300	27300	27300	0
165	20230607	173800	49740050	27300	27300	27300	27300	0
166	20230607	173700	49740050	27300	27300	27300	27300	0
167	20230607	173600	49740050	27300	27300	27300	27300	0
168	20230607	173500	49740050	27300	27300	27300	27300	0
169	20230607	173400	49740050	27300	27300	27300	27300	0
170	20230607	173300	49740050	27300	27300	27300	27300	0
171	20230607	173200	49740050	27300	27300	27300	27300	0
172	20230607	173100	49740050	27300	27300	27300	27300	0
173	20230607	173000	49740050	27300	27300	27300	27300	0
174	20230607	172900	49740050	27300	27300	27300	27300	0
175	20230607	172800	49740050	27300	27300	27300	27300	0
176	20230607	172700	49740050	27300	27300	27300	27300	0
177	20230607	172600	49740050	27300	27300	27300	27300	0
178	20230607	172500	49740050	27300	27300	27300	27300	0
179	20230607	172400	49740050	27300	27300	27300	27300	0
180	20230607	172300	49740050	27300	27300	27300	27300	0
181	20230607	172200	49740050	27300	27300	27300	27300	0
182	20230607	172100	49740050	27300	27300	27300	27300	127
183	20230607	172000	49740050	27300	27300	27300	27300	0
184	20230607	171900	49740050	27300	27300	27300	27300	0
185	20230607	171800	49740050	27300	27300	27300	27300	0
186	20230607	171700	49740050	27300	27300	27300	27300	0
187	20230607	171600	49740050	27300	27300	27300	27300	0
188	20230607	171500	49740050	27300	27300	27300	27300	0
189	20230607	171400	49740050	27300	27300	27300	27300	0
190	20230607	171300	49740050	27300	27300	27300	27300	0
191	20230607	171200	49740050	27300	27300	27300	27300	0
192	20230607	171100	49740050	27300	27300	27300	27300	0
193	20230607	171000	49740050	27300	27300	27300	27300	0
194	20230607	170900	49740050	27300	27300	27300	27300	0
195	20230607	170800	49740050	27300	27300	27300	27300	0
196	20230607	170700	49740050	27300	27300	27300	27300	0
197	20230607	170600	49740050	27300	27300	27300	27300	0
198	20230607	170500	49740050	27300	27300	27300	27300	0
199	20230607	170400	49740050	27300	27300	27300	27300	0
200	20230607	170300	49740050	27300	27300	27300	27300	0
201	20230607	170200	49740050	27300	27300	27300	27300	0
202	20230607	170100	49740050	27300	27300	27300	27300	0
203	20230607	170000	49740050	27300	27300	27300	27300	0
204	20230607	165900	49740050	27300	27300	27300	27300	0
205	20230607	165800	49740050	27300	27300	27300	27300	0
206	20230607	165700	49740050	27300	27300	27300	27300	0
207	20230607	165600	49740050	27300	27300	27300	27300	0
208	20230607	165500	49740050	27300	27300	27300	27300	0
209	20230607	165400	49740050	27300	27300	27300	27300	0
210	20230607	165300	49740050	27300	27300	27300	27300	0
211	20230607	165200	49740050	27300	27300	27300	27300	0
212	20230607	165100	49740050	27300	27300	27300	27300	127
213	20230607	165000	49740050	27300	27300	27300	27300	0
214	20230607	164900	49740050	27300	27300	27300	27300	0
215	20230607	164800	49740050	27300	27300	27300	27300	0
216	20230607	164700	49740050	27300	27300	27300	27300	0
217	20230607	164600	49740050	27300	27300	27300	27300	0
218	20230607	164500	49740050	27300	27300	27300	27300	0
219	20230607	164400	49740050	27300	27300	27300	27300	0
220	20230607	164300	49740050	27300	27300	27300	27300	0
221	20230607	164200	49740050	27300	27300	27300	27300	0
222	20230607	164100	49740050	27300	27300	27300	27300	0
223	20230607	164000	49740050	27300	27300	27300	27300	0
224	20230607	163900	49740050	27300	27300	27300	27300	0
225	20230607	163800	49740050	27300	27300	27300	27300	0
226	20230607	163700	49740050	27300	27300	27300	27300	0
227	20230607	163600	49740050	27300	27300	27300	27300	0
228	20230607	163500	49740050	27300	27300	27300	27300	0
229	20230607	163400	49740050	27300	27300	27300	27300	0
230	20230607	163300	49740050	27300	27300	27300	27300	0
231	20230607	163200	49740050	27300	27300	27300	27300	0
232	20230607	163100	49740050	27300	27300	27300	27300	0
233	20230607	163000	49740050	27300	27300	27300	27300	0
234	20230607	162900	49740050	27300	27300	27300	27300	0
235	20230607	162800	49740050	27300	27300	27300	27300	0
236	20230607	162700	49740050	27300	27300	27300	27300	0
237	20230607	162600	49740050	27300	27300	27300	27300	0
238	20230607	162500	49740050	27300	27300	27300	27300	0
239	20230607	162400	49740050	27300	27300	27300	27300	0
240	20230607	162300	49740050	27300	27300	27300	27300	0
241	20230607	162200	49740050	27300	27300	27300	27300	0
242	20230607	162100	49740050	27300	27300	27300	27300	127
243	20230607	162000	49740050	27300	27300	27300	27300	0
244	20230607	161900	49740050	27300	27300	27300	27300	0
245	20230607	161800	49740050	27300	27300	27300	27300	0
246	20230607	161700	49740050	27300	27300	27300	27300	0
247	20230607	161600	49740050	27300	27300	27300	27300	0
248	20230607	161500	49740050	27300	27300	27300	27300	0
249	20230607	161400	49740050	27300	27300	27300	27300	0
250	20230607	161300	49740050	27300	27300	27300	27300	0
251	20230607	161200	49740050	27300	27300	27300	27300	0
252	20230607	161100	49740050	27300	27300	27300	27300	0
253	20230607	161000	49740050	27300	27300	27300	27300	0
254	20230607	160900	49740050	27300	27300	27300	27300	0
255	20230607	160800	49740050	27300	27300	27300	27300	0
256	20230607	160700	49740050	27300	27300	27300	27300	0
257	20230607	160600	49740050	27300	27300	27300	27300	0
258	20230607	160500	49740050	27300	27300	27300	27300	0
259	20230607	160400	49740050	27300	27300	27300	27300	0
260	20230607	160300	49740050	27300	27300	27300	27300	0
261	20230607	160200	49740050	27300	27300	27300	27300	0
262	20230607	160100	49740050	27300	27300	27300	27300	0
263	20230607	160000	49740050	27300	27300	27300	27300	0
264	20230607	155900	49740050	27300	27300	27300	27300	0
265	20230607	155800	49740050	27300	27300	27300	27300	0
266	20230607	155700	49740050	27300	27300	27300	27300	0
267	20230607	155600	49740050	27300	27300	27300	27300	0
268	20230607	155500	49740050	27300	27300	27300	27300	0
269	20230607	155400	49740050	27300	27300	27300	27300	0
270	20230607	155300	49740050	27300	27300	27300	27300	0
271	20230607	155200	49740050	27300	27300	27300	27300	0
272	20230607	155100	49740050	27300	27300	27300	27300	127
273	20230607	155000	49740050	27300	27300	27300	27300	0
274	20230607	154900	49740050	27300	27300	27300	27300	0
275	20230607	154800	49740050	27300	27300	27300	27300	0
276	20230607	154700	49740050	27300	27300	27300	27300	0
277	20230607	154600	49740050	27300	27300	27300	27300	0
278	20230607	154500	49740050	27300	27300	27300	27300	0
279	20230607	154400	49740050	27300	27300	27300	27300	0
280	20230607	154300	49740050	27300	27300	27300	27300	0
281	20230607	154200	49740050	27300	27300	27300	27300	0
282	20230607	154100	49740050	27300	27300	27300	27300	0
283	20230607	154000	49740050	27300	27300	27300	27300	0
284	20230607	153900	49740050	27300	27300	27300	27300	0
285	20230607	153800	49740050	27300	27300	27300	27300	0
286	20230607	153700	49740050	27300	27300	27300	27300	0
287	20230607	153600	49740050	27300	27300	27300	27300	0
288	20230607	153500	49740050	27300	27300	27300	27300	0
289	20230607	153400	49740050	27300	27300	27300	27300	0
290	20230607	153300	49740050	27300	27300	27300	27300	0
291	20230607	153200	49740050	27300	27300	27300	27300	0
292	20230607	153100	49740050	27300	27300	27300	27300	0
293	20230607	153000	49740050	27300	27300	27300	27300	127
294	20230607	152900	46272950	27200	27200	27200	27200	0
295	20230607	152800	46272950	27200	27200	27200	27200	0
296	20230607	152700	46272950	27200	27200	27200	27200	0
297	20230607	152600	46272950	27200	27200	27200	27200	0
298	20230607	152500	46272950	27200	27200	27200	27200	0
299	20230607	152400	46272950	27200	27200	27200	27200	0
300	20230607	152300	46272950	27200	27200	27200	27200	0
301	20230607	152200	46272950	27200	27200	27200	27200	0
302	20230607	152100	46272950	27200	27200	27200	27200	0
303	20230607	152000	46272950	27200	27200	27200	27200	0
304	20230607	151900	46272950	27200	26850	27200	26800	132
305	20230607	151800	42712050	26900	26900	26900	26900	3
306	20230607	151700	42631350	26850	26850	26850	26850	0
307	20230607	151600	42631350	26850	26850	26850	26850	0
308	20230607	151500	42631350	26850	26850	26850	26850	0
309	20230607	151400	42631350	26850	26850	26850	26850	0
310	20230607	151300	42631350	26850	26850	26850	26850	0
311	20230607	151200	42631350	26850	26850	26850	26850	0
312	20230607	151100	42631350	26850	26850	26850	26850	1
313	20230607	151000	42604500	26850	26850	26850	26850	0
314	20230607	150900	42604500	26850	26850	26850	26850	0
315	20230607	150800	42604500	26850	26850	26850	26850	0
316	20230607	150700	42604500	26850	26850	26850	26850	0
317	20230607	150600	42604500	26850	26850	26850	26850	0
318	20230607	150500	42604500	26850	26850	26850	26850	0
319	20230607	150400	42604500	26850	26850	26850	26850	0
320	20230607	150300	42604500	26850	26850	26850	26850	0
321	20230607	150200	42604500	26850	26850	26850	26850	0
322	20230607	150100	42604500	26850	26850	26850	26850	0
323	20230607	150000	42604500	26850	26850	26850	26850	0
324	20230607	145900	42604500	26850	26850	26850	26850	0
325	20230607	145800	42604500	26850	26850	26850	26850	0
326	20230607	145700	42604500	26850	26850	26850	26850	5
327	20230607	145600	42470250	26850	26850	26850	26850	45
328	20230607	145500	41262000	26850	26850	26850	26850	0
329	20230607	145400	41262000	26850	26850	26850	26850	0
330	20230607	145300	41262000	26850	26850	26850	26850	0
331	20230607	145200	41262000	26850	26850	26850	26850	0
332	20230607	145100	41262000	26850	26850	26850	26850	0
333	20230607	145000	41262000	26850	26850	26850	26850	0
334	20230607	144900	41262000	26850	26850	26850	26850	0
335	20230607	144800	41262000	26850	26850	26850	26850	0
336	20230607	144700	41262000	26850	26850	26850	26850	0
337	20230607	144600	41262000	26850	26850	26850	26850	0
338	20230607	144500	41262000	26850	26850	26850	26850	0
339	20230607	144400	41262000	26850	26850	26850	26850	0
340	20230607	144300	41262000	26850	26850	26850	26850	0
341	20230607	144200	41262000	26850	26850	26850	26850	0
342	20230607	144100	41262000	26850	26850	26850	26850	0
343	20230607	144000	41262000	26850	26850	26850	26850	50
344	20230607	143900	39919500	26850	26900	26900	26850	45
345	20230607	143800	38711150	26900	26900	26900	26900	0
346	20230607	143700	38711150	26900	26900	26900	26900	0
347	20230607	143600	38711150	26900	26900	26900	26900	0
348	20230607	143500	38711150	26900	26900	26900	26900	0
349	20230607	143400	38711150	26900	26900	26900	26900	0
350	20230607	143300	38711150	26900	26900	26900	26900	0
351	20230607	143200	38711150	26900	26900	26900	26900	0
352	20230607	143100	38711150	26900	26900	26900	26900	0
353	20230607	143000	38711150	26900	26900	26900	26900	0
354	20230607	142900	38711150	26900	26900	26900	26900	0
355	20230607	142800	38711150	26900	26900	26900	26900	0
356	20230607	142700	38711150	26900	26900	26900	26900	0
357	20230607	142600	38711150	26900	26900	26900	26900	3
358	20230607	142500	38630450	26950	26950	26950	26950	5
359	20230607	142400	38495700	26950	26950	26950	26950	0
360	20230607	142300	38495700	26950	26950	26950	26950	0
361	20230607	142200	38495700	26950	26950	26950	26950	30
362	20230607	142100	37687200	26900	26900	26900	26900	4
363	20230607	142000	37579600	26900	26900	26900	26900	0
364	20230607	141900	37579600	26900	26900	26900	26900	0
365	20230607	141800	37579600	26900	26900	26900	26900	0
366	20230607	141700	37579600	26900	26900	26900	26900	0
367	20230607	141600	37579600	26900	26900	26900	26900	0
368	20230607	141500	37579600	26900	26900	26900	26900	0
369	20230607	141400	37579600	26900	26900	26900	26900	0
370	20230607	141300	37579600	26900	26900	26900	26900	0
371	20230607	141200	37579600	26900	26900	26900	26900	0
372	20230607	141100	37579600	26900	26900	26900	26900	0
373	20230607	141000	37579600	26900	26900	26900	26900	0
374	20230607	140900	37579600	26900	26900	26900	26900	0
375	20230607	140800	37579600	26900	26900	26900	26900	0
376	20230607	140700	37579600	26900	26900	26900	26900	0
377	20230607	140600	37579600	26900	26900	26900	26900	0
378	20230607	140500	37579600	26900	26900	26900	26900	0
379	20230607	140400	37579600	26900	26900	26900	26900	26
380	20230607	140300	36880200	26900	26900	26900	26900	1
381	20230607	140200	36853300	26900	26900	26900	26900	0
382	20230607	140100	36853300	26900	26900	26900	26900	29
383	20230607	140000	36073200	26900	26900	26900	26900	0
384	20230607	135900	36073200	26900	26900	26900	26900	0
385	20230607	135800	36073200	26900	26900	26900	26900	0
386	20230607	135700	36073200	26900	26900	26900	26900	0
387	20230607	135600	36073200	26900	26900	26900	26900	8
388	20230607	135500	35858000	26900	26900	26900	26900	0
389	20230607	135400	35858000	26900	26900	26900	26900	0
390	20230607	135300	35858000	26900	26900	26900	26900	22
391	20230607	135200	35266200	26900	26900	26900	26900	0
392	20230607	135100	35266200	26900	26900	26900	26900	0
393	20230607	135000	35266200	26900	26900	26900	26900	0
394	20230607	134900	35266200	26900	26900	26900	26900	0
395	20230607	134800	35266200	26900	26900	26900	26900	0
396	20230607	134700	35266200	26900	26900	26900	26900	0
397	20230607	134600	35266200	26900	26900	26900	26900	0
398	20230607	134500	35266200	26900	26900	26900	26900	0
399	20230607	134400	35266200	26900	26900	26900	26900	0
400	20230607	134300	35266200	26900	26900	26900	26900	0
401	20230607	134200	35266200	26900	26900	26900	26900	0
402	20230607	134100	35266200	26900	26900	26900	26900	0
403	20230607	134000	35266200	26900	26900	26900	26900	0
404	20230607	133900	35266200	26900	26900	26900	26900	0
405	20230607	133800	35266200	26900	26900	26900	26900	0
406	20230607	133700	35266200	26900	26900	26900	26900	0
407	20230607	133600	35266200	26900	26900	26900	26900	0
408	20230607	133500	35266200	26900	26900	26900	26900	0
409	20230607	133400	35266200	26900	26900	26900	26900	0
410	20230607	133300	35266200	26900	26900	26900	26900	59
411	20230607	133200	33679100	26900	26900	26900	26900	0
412	20230607	133100	33679100	26900	26900	26900	26900	0
413	20230607	133000	33679100	26900	26900	26900	26900	2
414	20230607	132900	33625300	27100	27100	27100	27100	0
415	20230607	132800	33625300	27100	27100	27100	27100	0
416	20230607	132700	33625300	27100	27100	27100	27100	0
417	20230607	132600	33625300	27100	27100	27100	27100	0
418	20230607	132500	33625300	27100	27100	27100	27100	0
419	20230607	132400	33625300	27100	27100	27100	27100	0
420	20230607	132300	33625300	27100	27100	27100	27100	0
421	20230607	132200	33625300	27100	27100	27100	27100	0
422	20230607	132100	33625300	27100	27100	27100	27100	0
423	20230607	132000	33625300	27100	27100	27100	27100	37
424	20230607	131900	32622600	27100	27100	27100	27100	0
425	20230607	131800	32622600	27100	27100	27100	27100	0
426	20230607	131700	32622600	27100	27100	27100	27100	0
427	20230607	131600	32622600	27100	27100	27100	27100	0
428	20230607	131500	32622600	27100	27100	27100	27100	0
429	20230607	131400	32622600	27100	27100	27100	27100	0
430	20230607	131300	32622600	27100	27100	27100	27100	0
431	20230607	131200	32622600	27100	27100	27100	27100	0
432	20230607	131100	32622600	27100	27100	27100	27100	1
433	20230607	131000	32595500	27100	27100	27100	27100	0
434	20230607	130900	32595500	27100	27100	27100	27100	0
435	20230607	130800	32595500	27100	27100	27100	27100	0
436	20230607	130700	32595500	27100	27100	27100	27100	0
437	20230607	130600	32595500	27100	27100	27100	27100	0
438	20230607	130500	32595500	27100	27100	27100	27100	0
439	20230607	130400	32595500	27100	27100	27100	27100	0
440	20230607	130300	32595500	27100	27100	27100	27100	0
441	20230607	130200	32595500	27100	27100	27100	27100	0
442	20230607	130100	32595500	27100	27100	27100	27100	0
443	20230607	130000	32595500	27100	27100	27100	27100	2
444	20230607	125900	32541300	27100	27100	27100	27100	2
445	20230607	125800	32487100	27100	27100	27100	27100	39
446	20230607	125700	31430200	26900	26900	26900	26900	0
447	20230607	125600	31430200	26900	26900	26900	26900	0
448	20230607	125500	31430200	26900	26900	26900	26900	0
449	20230607	125400	31430200	26900	26900	26900	26900	0
450	20230607	125300	31430200	26900	26900	26900	26900	0
451	20230607	125200	31430200	26900	26900	26900	26900	0
452	20230607	125100	31430200	26900	26900	26900	26900	0
453	20230607	125000	31430200	26900	26900	26900	26900	0
454	20230607	124900	31430200	26900	26900	26900	26900	0
455	20230607	124800	31430200	26900	26900	26900	26900	15
456	20230607	124700	31026700	27100	27100	27100	27100	0
457	20230607	124600	31026700	27100	27100	27100	27100	0
458	20230607	124500	31026700	27100	27100	27100	27100	7
459	20230607	124400	30837000	27100	27100	27100	27100	0
460	20230607	124300	30837000	27100	27100	27100	27100	0
461	20230607	124200	30837000	27100	27100	27100	27100	0
462	20230607	124100	30837000	27100	27100	27100	27100	0
463	20230607	124000	30837000	27100	27100	27100	27100	0
464	20230607	123900	30837000	27100	27100	27100	27100	1
465	20230607	123800	30809900	27100	27100	27100	27100	0
466	20230607	123700	30809900	27100	27100	27100	27100	0
467	20230607	123600	30809900	27100	27100	27100	27100	0
468	20230607	123500	30809900	27100	27100	27100	27100	0
469	20230607	123400	30809900	27100	27100	27100	27100	0
470	20230607	123300	30809900	27100	27100	27100	27100	0
471	20230607	123200	30809900	27100	27100	27100	27100	0
472	20230607	123100	30809900	27100	27100	27100	27100	5
473	20230607	123000	30674400	27100	27100	27100	27100	0
474	20230607	122900	30674400	27100	27100	27100	27100	0
475	20230607	122800	30674400	27100	27100	27100	27100	0
476	20230607	122700	30674400	27100	27100	27100	27100	0
477	20230607	122600	30674400	27100	27100	27100	27100	0
478	20230607	122500	30674400	27100	27100	27100	27100	0
479	20230607	122400	30674400	27100	26900	27100	26900	10
480	20230607	122300	30403800	26900	26900	26900	26900	90
481	20230607	122200	27982800	26900	26900	26900	26900	0
482	20230607	122100	27982800	26900	26900	26900	26900	0
483	20230607	122000	27982800	26900	26900	26900	26900	58
484	20230607	121900	26422600	26900	26900	26900	26900	0
485	20230607	121800	26422600	26900	26900	26900	26900	0
486	20230607	121700	26422600	26900	26900	26900	26900	7
487	20230607	121600	26234300	27150	27150	27150	27150	36
488	20230607	121500	25256900	27150	27150	27150	27150	0
489	20230607	121400	25256900	27150	26900	27150	26900	18
490	20230607	121300	24769750	26850	26850	26850	26850	0
491	20230607	121200	24769750	26850	26850	26850	26850	153
492	20230607	121100	20661700	26850	26850	26850	26850	0
493	20230607	121000	20661700	26850	26850	26850	26850	0
494	20230607	120900	20661700	26850	26850	26850	26850	0
495	20230607	120800	20661700	26850	26850	26850	26850	0
496	20230607	120700	20661700	26850	26850	26850	26850	0
497	20230607	120600	20661700	26850	26850	26850	26850	0
498	20230607	120500	20661700	26850	26850	26850	26850	0
499	20230607	120400	20661700	26850	26850	26850	26850	0
500	20230607	120300	20661700	26850	26850	26850	26850	1
501	20230607	120200	20634850	26850	26850	26850	26850	0
502	20230607	120100	20634850	26850	26850	26850	26850	0
503	20230607	120000	20634850	26850	26850	26850	26850	1
504	20230607	115900	20608000	26850	26850	26850	26850	11
505	20230607	115800	20312650	26850	26850	26850	26850	0
506	20230607	115700	20312650	26850	26850	26850	26850	0
507	20230607	115600	20312650	26850	26850	26850	26850	0
508	20230607	115500	20312650	26850	26850	26850	26850	0
509	20230607	115400	20312650	26850	26850	26850	26850	0
510	20230607	115300	20312650	26850	26850	26850	26850	0
511	20230607	115200	20312650	26850	26850	26850	26850	0
512	20230607	115100	20312650	26850	26850	26850	26850	0
513	20230607	115000	20312650	26850	26850	26850	26850	0
514	20230607	114900	20312650	26850	26850	26850	26850	0
515	20230607	114800	20312650	26850	26850	26850	26850	0
516	20230607	114700	20312650	26850	26850	26850	26850	0
517	20230607	114600	20312650	26850	26850	26850	26850	34
518	20230607	114500	19399750	26850	26850	26850	26850	0
519	20230607	114400	19399750	26850	26850	26850	26850	0
520	20230607	114300	19399750	26850	26850	26850	26850	0
521	20230607	114200	19399750	26850	26850	26850	26850	2
522	20230607	114100	19346050	26850	26850	26850	26850	0
523	20230607	114000	19346050	26850	26850	26850	26850	0
524	20230607	113900	19346050	26850	26850	26850	26850	0
525	20230607	113800	19346050	26850	26850	26850	26850	14
526	20230607	113700	18970150	26850	26850	26850	26850	0
527	20230607	113600	18970150	26850	26850	26850	26850	0
528	20230607	113500	18970150	26850	26850	26850	26850	0
529	20230607	113400	18970150	26850	26850	26850	26850	0
530	20230607	113300	18970150	26850	26850	26850	26850	0
531	20230607	113200	18970150	26850	26850	26850	26850	0
532	20230607	113100	18970150	26850	26850	26850	26850	0
533	20230607	113000	18970150	26850	26850	26850	26850	0
534	20230607	112900	18970150	26850	26850	26850	26850	0
535	20230607	112800	18970150	26850	26850	26850	26850	0
536	20230607	112700	18970150	26850	26850	26850	26850	0
537	20230607	112600	18970150	26850	26850	26850	26850	0
538	20230607	112500	18970150	26850	26850	26850	26850	0
539	20230607	112400	18970150	26850	26850	26850	26850	0
540	20230607	112300	18970150	26850	26850	26850	26850	4
541	20230607	112200	18862750	26850	26850	26850	26850	0
542	20230607	112100	18862750	26850	26850	26850	26850	0
543	20230607	112000	18862750	26850	26850	26850	26850	0
544	20230607	111900	18862750	26850	26850	26850	26850	0
545	20230607	111800	18862750	26850	26850	26850	26850	0
546	20230607	111700	18862750	26850	26850	26850	26850	0
547	20230607	111600	18862750	26850	26850	26850	26850	0
548	20230607	111500	18862750	26850	26850	26850	26850	0
549	20230607	111400	18862750	26850	26850	26850	26850	0
550	20230607	111300	18862750	26850	26850	26850	26850	0
551	20230607	111200	18862750	26850	26850	26850	26850	0
552	20230607	111100	18862750	26850	26850	26850	26850	0
553	20230607	111000	18862750	26850	26850	26850	26850	0
554	20230607	110900	18862750	26850	26850	26850	26850	0
555	20230607	110800	18862750	26850	26850	26850	26850	0
556	20230607	110700	18862750	26850	26850	26850	26850	0
557	20230607	110600	18862750	26850	26850	26850	26850	0
558	20230607	110500	18862750	26850	26850	26850	26850	0
559	20230607	110400	18862750	26850	26850	26850	26850	0
560	20230607	110300	18862750	26850	26850	26850	26850	0
561	20230607	110200	18862750	26850	26850	26850	26850	16
562	20230607	110100	18433150	26850	26850	26850	26850	0
563	20230607	110000	18433150	26850	26850	26850	26850	13
564	20230607	105900	18084100	26850	26850	26850	26850	0
565	20230607	105800	18084100	26850	26850	26850	26850	0
566	20230607	105700	18084100	26850	26850	26850	26850	0
567	20230607	105600	18084100	26850	26850	26850	26850	0
568	20230607	105500	18084100	26850	26850	26850	26850	13
569	20230607	105400	17735050	26850	26850	26850	26850	0
570	20230607	105300	17735050	26850	26850	26850	26850	0
571	20230607	105200	17735050	26850	26850	26850	26850	0
572	20230607	105100	17735050	26850	26850	26850	26850	0
573	20230607	105000	17735050	26850	26850	26850	26850	13
574	20230607	104900	17386000	26850	26850	26850	26850	0
575	20230607	104800	17386000	26850	26850	26850	26850	0
576	20230607	104700	17386000	26850	26850	26850	26850	0
577	20230607	104600	17386000	26850	26850	26850	26850	0
578	20230607	104500	17386000	26850	26850	26850	26850	50
579	20230607	104400	16043500	26850	26850	26850	26850	0
580	20230607	104300	16043500	26850	26850	26850	26850	0
581	20230607	104200	16043500	26850	26850	26850	26850	0
582	20230607	104100	16043500	26850	26850	26850	26850	0
583	20230607	104000	16043500	26850	26850	26850	26850	13
584	20230607	103900	15694450	26850	26850	26850	26850	0
585	20230607	103800	15694450	26850	26850	26850	26850	0
586	20230607	103700	15694450	26850	26850	26850	26850	0
587	20230607	103600	15694450	26850	26850	26850	26850	0
588	20230607	103500	15694450	26850	26800	26850	26800	47
589	20230607	103400	14434050	26850	26850	26850	26850	2
590	20230607	103300	14380350	26850	26850	26850	26850	0
591	20230607	103200	14380350	26850	26850	26850	26850	0
592	20230607	103100	14380350	26850	26850	26850	26850	0
593	20230607	103000	14380350	26850	26850	26850	26850	14
594	20230607	102900	14004450	26800	26800	26800	26800	0
595	20230607	102800	14004450	26800	26800	26800	26800	0
596	20230607	102700	14004450	26800	26800	26800	26800	0
597	20230607	102600	14004450	26800	26800	26800	26800	0
598	20230607	102500	14004450	26800	26800	26800	26800	0
599	20230607	102400	14004450	26800	26800	26800	26800	15
600	20230607	102300	13602450	26800	26800	26800	26800	0
601	20230607	102200	13602450	26800	26800	26800	26800	0
602	20230607	102100	13602450	26800	26800	26800	26800	0
603	20230607	102000	13602450	26800	26800	26800	26800	0
604	20230607	101900	13602450	26800	26800	26800	26800	0
605	20230607	101800	13602450	26800	26800	26800	26800	0
606	20230607	101700	13602450	26800	26800	26800	26800	0
607	20230607	101600	13602450	26800	26800	26800	26800	0
608	20230607	101500	13602450	26800	26800	26800	26800	0
609	20230607	101400	13602450	26800	26800	26800	26800	0
610	20230607	101300	13602450	26800	26800	26800	26800	53
611	20230607	101200	12182050	26750	26650	26750	26650	127
612	20230607	101100	8794250	26550	26550	26550	26550	0
613	20230607	101000	8794250	26550	26550	26550	26550	1
614	20230607	100900	8767700	26550	26550	26550	26550	0
615	20230607	100800	8767700	26550	26550	26550	26550	0
616	20230607	100700	8767700	26550	26550	26550	26550	0
617	20230607	100600	8767700	26550	26550	26550	26550	0
618	20230607	100500	8767700	26550	26550	26550	26550	0
619	20230607	100400	8767700	26550	26550	26550	26550	0
620	20230607	100300	8767700	26550	26550	26550	26550	11
621	20230607	100200	8475650	26550	26550	26550	26550	21
622	20230607	100100	7918100	26550	26550	26550	26550	0
623	20230607	100000	7918100	26550	26550	26550	26550	0
624	20230607	095900	7918100	26550	26550	26550	26550	0
625	20230607	095800	7918100	26550	26550	26550	26550	0
626	20230607	095700	7918100	26550	26550	26550	26550	8
627	20230607	095600	7705700	26650	26650	26650	26650	0
628	20230607	095500	7705700	26650	26650	26650	26650	0
629	20230607	095400	7705700	26650	26650	26650	26650	0
630	20230607	095300	7705700	26650	26650	26650	26650	0
631	20230607	095200	7705700	26650	26650	26650	26650	0
632	20230607	095100	7705700	26650	26650	26650	26650	0
633	20230607	095000	7705700	26650	26650	26650	26650	0
634	20230607	094900	7705700	26650	26650	26650	26650	0
635	20230607	094800	7705700	26650	26650	26650	26650	15
636	20230607	094700	7305950	26650	26650	26650	26650	0
637	20230607	094600	7305950	26650	26650	26650	26650	0
638	20230607	094500	7305950	26650	26650	26650	26650	0
639	20230607	094400	7305950	26650	26650	26650	26650	0
640	20230607	094300	7305950	26650	26650	26650	26650	0
641	20230607	094200	7305950	26650	26650	26650	26650	0
642	20230607	094100	7305950	26650	26650	26650	26650	0
643	20230607	094000	7305950	26650	26650	26650	26650	0
644	20230607	093900	7305950	26650	26650	26650	26650	0
645	20230607	093800	7305950	26650	26650	26650	26650	7
646	20230607	093700	7119400	26650	26650	26650	26650	0
647	20230607	093600	7119400	26650	26650	26650	26650	0
648	20230607	093500	7119400	26650	26650	26650	26650	0
649	20230607	093400	7119400	26650	26650	26650	26650	0
650	20230607	093300	7119400	26650	26650	26650	26650	0
651	20230607	093200	7119400	26650	26650	26650	26650	43
652	20230607	093100	5973450	26650	26650	26650	26650	0
653	20230607	093000	5973450	26650	26650	26650	26650	36
654	20230607	092900	5014050	26650	26650	26650	26650	0
655	20230607	092800	5014050	26650	26650	26650	26650	0
656	20230607	092700	5014050	26650	26650	26650	26650	1
657	20230607	092600	4987400	26800	26800	26800	26800	0
658	20230607	092500	4987400	26800	26800	26800	26800	50
659	20230607	092400	3647400	26800	26800	26800	26800	0
660	20230607	092300	3647400	26800	26800	26800	26800	60
661	20230607	092200	2039400	26850	26850	26850	26850	0
662	20230607	092100	2039400	26850	26850	26850	26850	0
663	20230607	092000	2039400	26850	26850	26850	26850	0
664	20230607	091900	2039400	26850	26850	26850	26850	0
665	20230607	091800	2039400	26850	26850	26850	26850	0
666	20230607	091700	2039400	26850	26850	26850	26850	0
667	20230607	091600	2039400	26850	26850	26850	26850	0
668	20230607	091500	2039400	26850	26850	26850	26850	38
669	20230607	091400	1019100	26850	26850	26850	26850	0
670	20230607	091300	1019100	26850	26850	26850	26850	0
671	20230607	091200	1019100	26850	26850	26850	26850	0
672	20230607	091100	1019100	26850	26850	26850	26850	0
673	20230607	091000	1019100	26850	26850	26850	26850	0
674	20230607	090900	1019100	26850	26850	26850	26850	0
675	20230607	090800	1019100	26850	26850	26850	26850	0
676	20230607	090700	1019100	26850	26850	26850	26850	0
677	20230607	090600	1019100	26850	26850	26850	26850	5
678	20230607	090500	884850	26850	26850	26850	26850	9
679	20230607	090400	643200	26800	26800	26800	26800	0
680	20230607	090300	643200	26800	26800	26800	26800	0
681	20230607	090200	643200	26800	26800	26800	26800	0
682	20230607	090100	643200	26800	26800	26800	26800	0
683	20230607	090000	643200	26800	26800	26800	26800	24