KissMeData/009770/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	185000	23311850	27050	27050	27050	27050	199
3	20230707	184900	23311850	27050	27050	27050	27050	0
4	20230707	184800	23311850	27050	27050	27050	27050	0
5	20230707	184700	23311850	27050	27050	27050	27050	0
6	20230707	184600	23311850	27050	27050	27050	27050	0
7	20230707	184500	23311850	27050	27050	27050	27050	0
8	20230707	184400	23311850	27050	27050	27050	27050	0
9	20230707	184300	23311850	27050	27050	27050	27050	0
10	20230707	184200	23311850	27050	27050	27050	27050	0
11	20230707	184100	23311850	27050	27050	27050	27050	0
12	20230707	184000	23311850	27050	27050	27050	27050	0
13	20230707	183900	23311850	27050	27050	27050	27050	0
14	20230707	183800	23311850	27050	27050	27050	27050	0
15	20230707	183700	23311850	27050	27050	27050	27050	0
16	20230707	183600	23311850	27050	27050	27050	27050	0
17	20230707	183500	23311850	27050	27050	27050	27050	0
18	20230707	183400	23311850	27050	27050	27050	27050	0
19	20230707	183300	23311850	27050	27050	27050	27050	0
20	20230707	183200	23311850	27050	27050	27050	27050	0
21	20230707	183100	23311850	27050	27050	27050	27050	0
22	20230707	183000	23311850	27050	27050	27050	27050	0
23	20230707	182900	23311850	27050	27050	27050	27050	0
24	20230707	182800	23311850	27050	27050	27050	27050	0
25	20230707	182700	23311850	27050	27050	27050	27050	0
26	20230707	182600	23311850	27050	27050	27050	27050	0
27	20230707	182500	23311850	27050	27050	27050	27050	0
28	20230707	182400	23311850	27050	27050	27050	27050	0
29	20230707	182300	23311850	27050	27050	27050	27050	0
30	20230707	182200	23311850	27050	27050	27050	27050	0
31	20230707	182100	23311850	27050	27050	27050	27050	0
32	20230707	182000	23311850	27050	27050	27050	27050	199
33	20230707	181900	23311850	27050	27050	27050	27050	0
34	20230707	181800	23311850	27050	27050	27050	27050	0
35	20230707	181700	23311850	27050	27050	27050	27050	0
36	20230707	181600	23311850	27050	27050	27050	27050	0
37	20230707	181500	23311850	27050	27050	27050	27050	0
38	20230707	181400	23311850	27050	27050	27050	27050	0
39	20230707	181300	23311850	27050	27050	27050	27050	0
40	20230707	181200	23311850	27050	27050	27050	27050	0
41	20230707	181100	23311850	27050	27050	27050	27050	0
42	20230707	181000	23311850	27050	27050	27050	27050	0
43	20230707	180900	23311850	27050	27050	27050	27050	0
44	20230707	180800	23311850	27050	27050	27050	27050	0
45	20230707	180700	23311850	27050	27050	27050	27050	0
46	20230707	180600	23311850	27050	27050	27050	27050	0
47	20230707	180500	23311850	27050	27050	27050	27050	0
48	20230707	180400	23311850	27050	27050	27050	27050	0
49	20230707	180300	23311850	27050	27050	27050	27050	0
50	20230707	180200	23311850	27050	27050	27050	27050	0
51	20230707	180100	23311850	27050	27050	27050	27050	0
52	20230707	180000	23311850	27050	27050	27050	27050	0
53	20230707	175900	23311850	27050	27050	27050	27050	0
54	20230707	175800	23311850	27050	27050	27050	27050	0
55	20230707	175700	23311850	27050	27050	27050	27050	0
56	20230707	175600	23311850	27050	27050	27050	27050	0
57	20230707	175500	23311850	27050	27050	27050	27050	0
58	20230707	175400	23311850	27050	27050	27050	27050	0
59	20230707	175300	23311850	27050	27050	27050	27050	0
60	20230707	175200	23311850	27050	27050	27050	27050	0
61	20230707	175100	23311850	27050	27050	27050	27050	0
62	20230707	175000	23311850	27050	27050	27050	27050	199
63	20230707	174900	23311850	27050	27050	27050	27050	0
64	20230707	174800	23311850	27050	27050	27050	27050	0
65	20230707	174700	23311850	27050	27050	27050	27050	0
66	20230707	174600	23311850	27050	27050	27050	27050	0
67	20230707	174500	23311850	27050	27050	27050	27050	0
68	20230707	174400	23311850	27050	27050	27050	27050	0
69	20230707	174300	23311850	27050	27050	27050	27050	0
70	20230707	174200	23311850	27050	27050	27050	27050	0
71	20230707	174100	23311850	27050	27050	27050	27050	0
72	20230707	174000	23311850	27050	27050	27050	27050	0
73	20230707	173900	23311850	27050	27050	27050	27050	0
74	20230707	173800	23311850	27050	27050	27050	27050	0
75	20230707	173700	23311850	27050	27050	27050	27050	0
76	20230707	173600	23311850	27050	27050	27050	27050	0
77	20230707	173500	23311850	27050	27050	27050	27050	0
78	20230707	173400	23311850	27050	27050	27050	27050	0
79	20230707	173300	23311850	27050	27050	27050	27050	0
80	20230707	173200	23311850	27050	27050	27050	27050	0
81	20230707	173100	23311850	27050	27050	27050	27050	0
82	20230707	173000	23311850	27050	27050	27050	27050	0
83	20230707	172900	23311850	27050	27050	27050	27050	0
84	20230707	172800	23311850	27050	27050	27050	27050	0
85	20230707	172700	23311850	27050	27050	27050	27050	0
86	20230707	172600	23311850	27050	27050	27050	27050	0
87	20230707	172500	23311850	27050	27050	27050	27050	0
88	20230707	172400	23311850	27050	27050	27050	27050	0
89	20230707	172300	23311850	27050	27050	27050	27050	0
90	20230707	172200	23311850	27050	27050	27050	27050	0
91	20230707	172100	23311850	27050	27050	27050	27050	0
92	20230707	172000	23311850	27050	27050	27050	27050	199
93	20230707	171900	23311850	27050	27050	27050	27050	0
94	20230707	171800	23311850	27050	27050	27050	27050	0
95	20230707	171700	23311850	27050	27050	27050	27050	0
96	20230707	171600	23311850	27050	27050	27050	27050	0
97	20230707	171500	23311850	27050	27050	27050	27050	0
98	20230707	171400	23311850	27050	27050	27050	27050	0
99	20230707	171300	23311850	27050	27050	27050	27050	0
100	20230707	171200	23311850	27050	27050	27050	27050	0
101	20230707	171100	23311850	27050	27050	27050	27050	0
102	20230707	171000	23311850	27050	27050	27050	27050	0
103	20230707	170900	23311850	27050	27050	27050	27050	0
104	20230707	170800	23311850	27050	27050	27050	27050	0
105	20230707	170700	23311850	27050	27050	27050	27050	0
106	20230707	170600	23311850	27050	27050	27050	27050	0
107	20230707	170500	23311850	27050	27050	27050	27050	0
108	20230707	170400	23311850	27050	27050	27050	27050	0
109	20230707	170300	23311850	27050	27050	27050	27050	0
110	20230707	170200	23311850	27050	27050	27050	27050	0
111	20230707	170100	23311850	27050	27050	27050	27050	0
112	20230707	170000	23311850	27050	27050	27050	27050	0
113	20230707	165900	23311850	27050	27050	27050	27050	0
114	20230707	165800	23311850	27050	27050	27050	27050	0
115	20230707	165700	23311850	27050	27050	27050	27050	0
116	20230707	165600	23311850	27050	27050	27050	27050	0
117	20230707	165500	23311850	27050	27050	27050	27050	0
118	20230707	165400	23311850	27050	27050	27050	27050	0
119	20230707	165300	23311850	27050	27050	27050	27050	0
120	20230707	165200	23311850	27050	27050	27050	27050	0
121	20230707	165100	23311850	27050	27050	27050	27050	0
122	20230707	165000	23311850	27050	27050	27050	27050	199
123	20230707	164900	23311850	27050	27050	27050	27050	0
124	20230707	164800	23311850	27050	27050	27050	27050	0
125	20230707	164700	23311850	27050	27050	27050	27050	0
126	20230707	164600	23311850	27050	27050	27050	27050	0
127	20230707	164500	23311850	27050	27050	27050	27050	0
128	20230707	164400	23311850	27050	27050	27050	27050	0
129	20230707	164300	23311850	27050	27050	27050	27050	0
130	20230707	164200	23311850	27050	27050	27050	27050	0
131	20230707	164100	23311850	27050	27050	27050	27050	0
132	20230707	164000	23311850	27050	27050	27050	27050	0
133	20230707	163900	23311850	27050	27050	27050	27050	0
134	20230707	163800	23311850	27050	27050	27050	27050	0
135	20230707	163700	23311850	27050	27050	27050	27050	0
136	20230707	163600	23311850	27050	27050	27050	27050	0
137	20230707	163500	23311850	27050	27050	27050	27050	0
138	20230707	163400	23311850	27050	27050	27050	27050	0
139	20230707	163300	23311850	27050	27050	27050	27050	0
140	20230707	163200	23311850	27050	27050	27050	27050	0
141	20230707	163100	23311850	27050	27050	27050	27050	0
142	20230707	163000	23311850	27050	27050	27050	27050	0
143	20230707	162900	23311850	27050	27050	27050	27050	0
144	20230707	162800	23311850	27050	27050	27050	27050	0
145	20230707	162700	23311850	27050	27050	27050	27050	0
146	20230707	162600	23311850	27050	27050	27050	27050	0
147	20230707	162500	23311850	27050	27050	27050	27050	0
148	20230707	162400	23311850	27050	27050	27050	27050	0
149	20230707	162300	23311850	27050	27050	27050	27050	0
150	20230707	162200	23311850	27050	27050	27050	27050	0
151	20230707	162100	23311850	27050	27050	27050	27050	0
152	20230707	162000	23311850	27050	27050	27050	27050	199
153	20230707	161900	23311850	27050	27050	27050	27050	0
154	20230707	161800	23311850	27050	27050	27050	27050	0
155	20230707	161700	23311850	27050	27050	27050	27050	0
156	20230707	161600	23311850	27050	27050	27050	27050	0
157	20230707	161500	23311850	27050	27050	27050	27050	0
158	20230707	161400	23311850	27050	27050	27050	27050	0
159	20230707	161300	23311850	27050	27050	27050	27050	0
160	20230707	161200	23311850	27050	27050	27050	27050	0
161	20230707	161100	23311850	27050	27050	27050	27050	0
162	20230707	161000	23311850	27050	27050	27050	27050	0
163	20230707	160900	23311850	27050	27050	27050	27050	0
164	20230707	160800	23311850	27050	27050	27050	27050	0
165	20230707	160700	23311850	27050	27050	27050	27050	0
166	20230707	160600	23311850	27050	27050	27050	27050	0
167	20230707	160500	23311850	27050	27050	27050	27050	0
168	20230707	160400	23311850	27050	27050	27050	27050	0
169	20230707	160300	23311850	27050	27050	27050	27050	0
170	20230707	160200	23311850	27050	27050	27050	27050	0
171	20230707	160100	23311850	27050	27050	27050	27050	0
172	20230707	160000	23311850	27050	27050	27050	27050	0
173	20230707	155900	23311850	27050	27050	27050	27050	0
174	20230707	155800	23311850	27050	27050	27050	27050	0
175	20230707	155700	23311850	27050	27050	27050	27050	0
176	20230707	155600	23311850	27050	27050	27050	27050	0
177	20230707	155500	23311850	27050	27050	27050	27050	0
178	20230707	155400	23311850	27050	27050	27050	27050	0
179	20230707	155300	23311850	27050	27050	27050	27050	0
180	20230707	155200	23311850	27050	27050	27050	27050	0
181	20230707	155100	23311850	27050	27050	27050	27050	0
182	20230707	155000	23311850	27050	27050	27050	27050	199
183	20230707	154900	23311850	27050	27050	27050	27050	0
184	20230707	154800	23311850	27050	27050	27050	27050	0
185	20230707	154700	23311850	27050	27050	27050	27050	0
186	20230707	154600	23311850	27050	27050	27050	27050	0
187	20230707	154500	23311850	27050	27050	27050	27050	0
188	20230707	154400	23311850	27050	27050	27050	27050	0
189	20230707	154300	23311850	27050	27050	27050	27050	0
190	20230707	154200	23311850	27050	27050	27050	27050	0
191	20230707	154100	23311850	27050	27050	27050	27050	0
192	20230707	154000	23311850	27050	27050	27050	27050	0
193	20230707	153900	23311850	27050	27050	27050	27050	0
194	20230707	153800	23311850	27050	27050	27050	27050	0
195	20230707	153700	23311850	27050	27050	27050	27050	0
196	20230707	153600	23311850	27050	27050	27050	27050	0
197	20230707	153500	23311850	27050	27050	27050	27050	0
198	20230707	153400	23311850	27050	27050	27050	27050	0
199	20230707	153300	23311850	27050	27050	27050	27050	0
200	20230707	153200	23311850	27050	27050	27050	27050	0
201	20230707	153100	23311850	27050	27050	27050	27050	0
202	20230707	153000	23311850	27050	27050	27050	27050	199
203	20230707	152900	17928900	27300	27300	27300	27300	0
204	20230707	152800	17928900	27300	27300	27300	27300	0
205	20230707	152700	17928900	27300	27300	27300	27300	0
206	20230707	152600	17928900	27300	27300	27300	27300	0
207	20230707	152500	17928900	27300	27300	27300	27300	0
208	20230707	152400	17928900	27300	27300	27300	27300	0
209	20230707	152300	17928900	27300	27300	27300	27300	0
210	20230707	152200	17928900	27300	27300	27300	27300	0
211	20230707	152100	17928900	27300	27300	27300	27300	0
212	20230707	152000	17928900	27300	27300	27300	27300	0
213	20230707	151900	17928900	27300	27050	27300	27000	8
214	20230707	151800	17712000	27300	27300	27300	27300	0
215	20230707	151700	17712000	27300	27300	27300	27300	3
216	20230707	151600	17630100	27150	27150	27150	27150	0
217	20230707	151500	17630100	27150	27150	27150	27150	0
218	20230707	151400	17630100	27150	27150	27150	27150	0
219	20230707	151300	17630100	27150	27200	27200	27150	7
220	20230707	151200	17439800	27300	27300	27300	27300	0
221	20230707	151100	17439800	27300	27300	27300	27300	0
222	20230707	151000	17439800	27300	27200	27300	27200	2
223	20230707	150900	17385300	27250	27250	27250	27250	0
224	20230707	150800	17385300	27250	27250	27250	27250	0
225	20230707	150700	17385300	27250	27200	27250	27200	5
226	20230707	150600	17249200	27300	27300	27300	27300	2
227	20230707	150500	17194600	27000	27100	27100	27000	80
228	20230707	150400	15033700	27300	27300	27300	27300	0
229	20230707	150300	15033700	27300	27300	27300	27300	1
230	20230707	150200	15006400	27250	27250	27250	27250	0
231	20230707	150100	15006400	27250	27100	27250	27100	7
232	20230707	150000	14816400	27100	27100	27100	27100	50
233	20230707	145900	13461400	27250	27250	27250	27250	7
234	20230707	145800	13270650	27250	27250	27250	27250	0
235	20230707	145700	13270650	27250	27250	27250	27250	0
236	20230707	145600	13270650	27250	27250	27250	27250	1
237	20230707	145500	13243400	27250	27250	27250	27250	0
238	20230707	145400	13243400	27250	27250	27250	27250	18
239	20230707	145300	12752900	27150	27150	27150	27150	0
240	20230707	145200	12752900	27150	27150	27150	27150	0
241	20230707	145100	12752900	27150	27150	27150	27150	0
242	20230707	145000	12752900	27150	27150	27150	27150	3
243	20230707	144900	12671450	27250	27250	27250	27250	2
244	20230707	144800	12616950	27150	27150	27150	27150	0
245	20230707	144700	12616950	27150	27150	27150	27150	3
246	20230707	144600	12535500	27150	27150	27150	27150	0
247	20230707	144500	12535500	27150	27150	27150	27150	0
248	20230707	144400	12535500	27150	27150	27150	27150	0
249	20230707	144300	12535500	27150	27150	27150	27150	0
250	20230707	144200	12535500	27150	27150	27150	27150	0
251	20230707	144100	12535500	27150	27150	27150	27150	0
252	20230707	144000	12535500	27150	27150	27150	27150	0
253	20230707	143900	12535500	27150	27150	27150	27150	0
254	20230707	143800	12535500	27150	27150	27150	27150	0
255	20230707	143700	12535500	27150	27150	27150	27150	0
256	20230707	143600	12535500	27150	27150	27150	27150	0
257	20230707	143500	12535500	27150	27150	27150	27150	0
258	20230707	143400	12535500	27150	27150	27150	27150	0
259	20230707	143300	12535500	27150	27150	27150	27150	0
260	20230707	143200	12535500	27150	27150	27150	27150	0
261	20230707	143100	12535500	27150	27150	27150	27150	0
262	20230707	143000	12535500	27150	27150	27150	27150	0
263	20230707	142900	12535500	27150	27150	27150	27150	0
264	20230707	142800	12535500	27150	27150	27150	27150	0
265	20230707	142700	12535500	27150	27150	27150	27150	0
266	20230707	142600	12535500	27150	27150	27150	27150	0
267	20230707	142500	12535500	27150	27150	27150	27150	0
268	20230707	142400	12535500	27150	27150	27150	27150	0
269	20230707	142300	12535500	27150	27150	27150	27150	0
270	20230707	142200	12535500	27150	27150	27150	27150	0
271	20230707	142100	12535500	27150	27150	27150	27150	0
272	20230707	142000	12535500	27150	27150	27150	27150	4
273	20230707	141900	12426900	27100	27100	27100	27100	0
274	20230707	141800	12426900	27100	27100	27100	27100	0
275	20230707	141700	12426900	27100	27100	27100	27100	0
276	20230707	141600	12426900	27100	27100	27100	27100	0
277	20230707	141500	12426900	27100	27100	27100	27100	0
278	20230707	141400	12426900	27100	27100	27100	27100	0
279	20230707	141300	12426900	27100	27100	27100	27100	0
280	20230707	141200	12426900	27100	27100	27100	27100	0
281	20230707	141100	12426900	27100	27100	27100	27100	0
282	20230707	141000	12426900	27100	27100	27100	27100	0
283	20230707	140900	12426900	27100	27100	27100	27100	0
284	20230707	140800	12426900	27100	27100	27100	27100	0
285	20230707	140700	12426900	27100	27100	27100	27100	12
286	20230707	140600	12101700	27150	27150	27150	27150	0
287	20230707	140500	12101700	27150	27150	27150	27150	0
288	20230707	140400	12101700	27150	27150	27150	27150	0
289	20230707	140300	12101700	27150	27150	27150	27150	0
290	20230707	140200	12101700	27150	27150	27150	27150	0
291	20230707	140100	12101700	27150	27150	27150	27150	0
292	20230707	140000	12101700	27150	27150	27150	27150	0
293	20230707	135900	12101700	27150	27150	27150	27150	0
294	20230707	135800	12101700	27150	27150	27150	27150	0
295	20230707	135700	12101700	27150	27150	27150	27150	0
296	20230707	135600	12101700	27150	27150	27150	27150	0
297	20230707	135500	12101700	27150	27150	27150	27150	0
298	20230707	135400	12101700	27150	27150	27150	27150	0
299	20230707	135300	12101700	27150	27150	27150	27150	0
300	20230707	135200	12101700	27150	27150	27150	27150	0
301	20230707	135100	12101700	27150	27150	27150	27150	0
302	20230707	135000	12101700	27150	27150	27150	27150	0
303	20230707	134900	12101700	27150	27150	27150	27150	0
304	20230707	134800	12101700	27150	27150	27150	27150	0
305	20230707	134700	12101700	27150	27150	27150	27150	0
306	20230707	134600	12101700	27150	27150	27150	27150	0
307	20230707	134500	12101700	27150	27150	27150	27150	0
308	20230707	134400	12101700	27150	27150	27150	27150	0
309	20230707	134300	12101700	27150	27150	27150	27150	0
310	20230707	134200	12101700	27150	27150	27150	27150	0
311	20230707	134100	12101700	27150	27150	27150	27150	0
312	20230707	134000	12101700	27150	27150	27150	27150	0
313	20230707	133900	12101700	27150	27150	27150	27150	0
314	20230707	133800	12101700	27150	27150	27150	27150	0
315	20230707	133700	12101700	27150	27150	27150	27150	0
316	20230707	133600	12101700	27150	27150	27150	27150	0
317	20230707	133500	12101700	27150	27150	27150	27150	0
318	20230707	133400	12101700	27150	27150	27150	27150	0
319	20230707	133300	12101700	27150	27150	27150	27150	0
320	20230707	133200	12101700	27150	27150	27150	27150	0
321	20230707	133100	12101700	27150	27150	27150	27150	0
322	20230707	133000	12101700	27150	27150	27150	27150	0
323	20230707	132900	12101700	27150	27150	27150	27150	0
324	20230707	132800	12101700	27150	27150	27150	27150	0
325	20230707	132700	12101700	27150	27150	27150	27150	0
326	20230707	132600	12101700	27150	27150	27150	27150	0
327	20230707	132500	12101700	27150	27150	27150	27150	0
328	20230707	132400	12101700	27150	27150	27150	27150	0
329	20230707	132300	12101700	27150	27150	27150	27150	0
330	20230707	132200	12101700	27150	27150	27150	27150	0
331	20230707	132100	12101700	27150	27150	27150	27150	0
332	20230707	132000	12101700	27150	27150	27150	27150	0
333	20230707	131900	12101700	27150	27150	27150	27150	0
334	20230707	131800	12101700	27150	27150	27150	27150	44
335	20230707	131700	10907100	27150	27150	27150	27150	0
336	20230707	131600	10907100	27150	27150	27150	27150	0
337	20230707	131500	10907100	27150	27150	27150	27150	0
338	20230707	131400	10907100	27150	27150	27150	27150	0
339	20230707	131300	10907100	27150	27150	27150	27150	0
340	20230707	131200	10907100	27150	27150	27150	27150	0
341	20230707	131100	10907100	27150	27150	27150	27150	0
342	20230707	131000	10907100	27150	27150	27150	27150	0
343	20230707	130900	10907100	27150	27150	27150	27150	0
344	20230707	130800	10907100	27150	27150	27150	27150	0
345	20230707	130700	10907100	27150	27150	27150	27150	0
346	20230707	130600	10907100	27150	27150	27150	27150	0
347	20230707	130500	10907100	27150	27150	27150	27150	0
348	20230707	130400	10907100	27150	27150	27150	27150	0
349	20230707	130300	10907100	27150	27150	27150	27150	0
350	20230707	130200	10907100	27150	27150	27150	27150	0
351	20230707	130100	10907100	27150	27150	27150	27150	0
352	20230707	130000	10907100	27150	27150	27150	27150	0
353	20230707	125900	10907100	27150	27150	27150	27150	0
354	20230707	125800	10907100	27150	27150	27150	27150	0
355	20230707	125700	10907100	27150	27150	27150	27150	0
356	20230707	125600	10907100	27150	27150	27150	27150	0
357	20230707	125500	10907100	27150	27150	27150	27150	0
358	20230707	125400	10907100	27150	27150	27150	27150	0
359	20230707	125300	10907100	27150	27150	27150	27150	0
360	20230707	125200	10907100	27150	27150	27150	27150	0
361	20230707	125100	10907100	27150	27150	27150	27150	0
362	20230707	125000	10907100	27150	27150	27150	27150	0
363	20230707	124900	10907100	27150	27150	27150	27150	0
364	20230707	124800	10907100	27150	27150	27150	27150	0
365	20230707	124700	10907100	27150	27150	27150	27150	0
366	20230707	124600	10907100	27150	27150	27150	27150	0
367	20230707	124500	10907100	27150	27150	27150	27150	0
368	20230707	124400	10907100	27150	27150	27150	27150	0
369	20230707	124300	10907100	27150	27150	27150	27150	0
370	20230707	124200	10907100	27150	27150	27150	27150	0
371	20230707	124100	10907100	27150	27150	27150	27150	0
372	20230707	124000	10907100	27150	27150	27150	27150	0
373	20230707	123900	10907100	27150	27150	27150	27150	0
374	20230707	123800	10907100	27150	27150	27150	27150	0
375	20230707	123700	10907100	27150	27150	27150	27150	10
376	20230707	123600	10635600	27150	27150	27150	27150	0
377	20230707	123500	10635600	27150	27150	27150	27150	0
378	20230707	123400	10635600	27150	27150	27150	27150	0
379	20230707	123300	10635600	27150	27150	27150	27150	18
380	20230707	123200	10146900	27150	27150	27150	27150	0
381	20230707	123100	10146900	27150	27150	27150	27150	0
382	20230707	123000	10146900	27150	27150	27150	27150	0
383	20230707	122900	10146900	27150	27150	27150	27150	0
384	20230707	122800	10146900	27150	27150	27150	27150	0
385	20230707	122700	10146900	27150	27150	27150	27150	0
386	20230707	122600	10146900	27150	27150	27150	27150	0
387	20230707	122500	10146900	27150	27150	27150	27150	0
388	20230707	122400	10146900	27150	27150	27150	27150	0
389	20230707	122300	10146900	27150	27150	27150	27150	0
390	20230707	122200	10146900	27150	27150	27150	27150	0
391	20230707	122100	10146900	27150	27150	27150	27150	0
392	20230707	122000	10146900	27150	27150	27150	27150	0
393	20230707	121900	10146900	27150	27150	27150	27150	0
394	20230707	121800	10146900	27150	27150	27150	27150	0
395	20230707	121700	10146900	27150	27150	27150	27150	0
396	20230707	121600	10146900	27150	27150	27150	27150	0
397	20230707	121500	10146900	27150	27150	27150	27150	0
398	20230707	121400	10146900	27150	27150	27150	27150	0
399	20230707	121300	10146900	27150	27150	27150	27150	0
400	20230707	121200	10146900	27150	27150	27150	27150	0
401	20230707	121100	10146900	27150	27150	27150	27150	0
402	20230707	121000	10146900	27150	27150	27150	27150	0
403	20230707	120900	10146900	27150	27150	27150	27150	0
404	20230707	120800	10146900	27150	27150	27150	27150	0
405	20230707	120700	10146900	27150	27150	27150	27150	0
406	20230707	120600	10146900	27150	27150	27150	27150	0
407	20230707	120500	10146900	27150	27150	27150	27150	0
408	20230707	120400	10146900	27150	27150	27150	27150	0
409	20230707	120300	10146900	27150	27150	27150	27150	0
410	20230707	120200	10146900	27150	27150	27150	27150	0
411	20230707	120100	10146900	27150	27150	27150	27150	0
412	20230707	120000	10146900	27150	27150	27150	27150	0
413	20230707	115900	10146900	27150	27150	27150	27150	0
414	20230707	115800	10146900	27150	27150	27150	27150	0
415	20230707	115700	10146900	27150	27150	27150	27150	0
416	20230707	115600	10146900	27150	27150	27150	27150	0
417	20230707	115500	10146900	27150	27150	27150	27150	0
418	20230707	115400	10146900	27150	27150	27150	27150	0
419	20230707	115300	10146900	27150	27150	27150	27150	0
420	20230707	115200	10146900	27150	27150	27150	27150	0
421	20230707	115100	10146900	27150	27150	27150	27150	0
422	20230707	115000	10146900	27150	27150	27150	27150	0
423	20230707	114900	10146900	27150	27150	27150	27150	0
424	20230707	114800	10146900	27150	27150	27150	27150	0
425	20230707	114700	10146900	27150	27150	27150	27150	0
426	20230707	114600	10146900	27150	27150	27150	27150	0
427	20230707	114500	10146900	27150	27150	27150	27150	0
428	20230707	114400	10146900	27150	27150	27150	27150	0
429	20230707	114300	10146900	27150	27150	27150	27150	49
430	20230707	114200	8816550	27150	27150	27150	27150	0
431	20230707	114100	8816550	27150	27150	27150	27150	0
432	20230707	114000	8816550	27150	27150	27150	27150	0
433	20230707	113900	8816550	27150	27150	27150	27150	0
434	20230707	113800	8816550	27150	27150	27150	27150	0
435	20230707	113700	8816550	27150	27150	27150	27150	0
436	20230707	113600	8816550	27150	27150	27150	27150	0
437	20230707	113500	8816550	27150	27150	27150	27150	0
438	20230707	113400	8816550	27150	27150	27150	27150	0
439	20230707	113300	8816550	27150	27150	27150	27150	0
440	20230707	113200	8816550	27150	27150	27150	27150	0
441	20230707	113100	8816550	27150	27150	27150	27150	11
442	20230707	113000	8517900	27100	27100	27100	27100	0
443	20230707	112900	8517900	27100	27100	27100	27100	0
444	20230707	112800	8517900	27100	27100	27100	27100	0
445	20230707	112700	8517900	27100	27100	27100	27100	0
446	20230707	112600	8517900	27100	27100	27100	27100	0
447	20230707	112500	8517900	27100	27100	27100	27100	0
448	20230707	112400	8517900	27100	26900	27100	26900	35
449	20230707	112300	7576000	26950	26950	26950	26950	0
450	20230707	112200	7576000	26950	26950	26950	26950	2
451	20230707	112100	7522100	27150	27150	27150	27150	0
452	20230707	112000	7522100	27150	27150	27150	27150	0
453	20230707	111900	7522100	27150	27150	27150	27150	0
454	20230707	111800	7522100	27150	27150	27150	27150	0
455	20230707	111700	7522100	27150	27150	27150	27150	2
456	20230707	111600	7467800	26900	26950	26950	26900	23
457	20230707	111500	6849000	27250	27250	27250	27250	0
458	20230707	111400	6849000	27250	27250	27250	27250	0
459	20230707	111300	6849000	27250	27250	27250	27250	0
460	20230707	111200	6849000	27250	27250	27250	27250	0
461	20230707	111100	6849000	27250	27250	27250	27250	0
462	20230707	111000	6849000	27250	27250	27250	27250	0
463	20230707	110900	6849000	27250	27250	27250	27250	36
464	20230707	110800	5868000	27250	27250	27250	27250	0
465	20230707	110700	5868000	27250	27250	27250	27250	0
466	20230707	110600	5868000	27250	27150	27250	27150	18
467	20230707	110500	5378300	27200	27200	27200	27200	0
468	20230707	110400	5378300	27200	27200	27200	27200	0
469	20230707	110300	5378300	27200	27200	27200	27200	0
470	20230707	110200	5378300	27200	27200	27200	27200	0
471	20230707	110100	5378300	27200	27200	27200	27200	0
472	20230707	110000	5378300	27200	27200	27200	27200	0
473	20230707	105900	5378300	27200	27200	27200	27200	0
474	20230707	105800	5378300	27200	27200	27200	27200	0
475	20230707	105700	5378300	27200	27200	27200	27200	0
476	20230707	105600	5378300	27200	27200	27200	27200	0
477	20230707	105500	5378300	27200	27200	27200	27200	0
478	20230707	105400	5378300	27200	27200	27200	27200	0
479	20230707	105300	5378300	27200	27200	27200	27200	0
480	20230707	105200	5378300	27200	27200	27200	27200	0
481	20230707	105100	5378300	27200	27200	27200	27200	0
482	20230707	105000	5378300	27200	27200	27200	27200	0
483	20230707	104900	5378300	27200	27200	27200	27200	0
484	20230707	104800	5378300	27200	27200	27200	27200	0
485	20230707	104700	5378300	27200	27200	27200	27200	0
486	20230707	104600	5378300	27200	27200	27200	27200	0
487	20230707	104500	5378300	27200	27200	27200	27200	0
488	20230707	104400	5378300	27200	27200	27200	27200	0
489	20230707	104300	5378300	27200	27200	27200	27200	0
490	20230707	104200	5378300	27200	27200	27200	27200	0
491	20230707	104100	5378300	27200	26950	27200	26950	7
492	20230707	104000	5188150	27000	27000	27000	27000	0
493	20230707	103900	5188150	27000	27000	27000	27000	0
494	20230707	103800	5188150	27000	27000	27000	27000	0
495	20230707	103700	5188150	27000	27000	27000	27000	0
496	20230707	103600	5188150	27000	27000	27000	27000	0
497	20230707	103500	5188150	27000	27000	27000	27000	0
498	20230707	103400	5188150	27000	27100	27100	27000	8
499	20230707	103300	4971550	27000	27000	27000	27000	0
500	20230707	103200	4971550	27000	27000	27000	27000	0
501	20230707	103100	4971550	27000	27000	27000	27000	0
502	20230707	103000	4971550	27000	27000	27000	27000	0
503	20230707	102900	4971550	27000	27000	27000	27000	0
504	20230707	102800	4971550	27000	27000	27000	27000	0
505	20230707	102700	4971550	27000	27000	27000	27000	0
506	20230707	102600	4971550	27000	27000	27000	27000	0
507	20230707	102500	4971550	27000	27000	27000	27000	0
508	20230707	102400	4971550	27000	27000	27000	27000	0
509	20230707	102300	4971550	27000	27000	27000	27000	0
510	20230707	102200	4971550	27000	27000	27000	27000	0
511	20230707	102100	4971550	27000	27050	27050	27000	11
512	20230707	102000	4674450	27250	27250	27250	27250	0
513	20230707	101900	4674450	27250	27250	27250	27250	0
514	20230707	101800	4674450	27250	27250	27250	27250	0
515	20230707	101700	4674450	27250	27250	27250	27250	0
516	20230707	101600	4674450	27250	27250	27250	27250	0
517	20230707	101500	4674450	27250	27250	27250	27250	0
518	20230707	101400	4674450	27250	27250	27250	27250	0
519	20230707	101300	4674450	27250	27250	27250	27250	0
520	20230707	101200	4674450	27250	27250	27250	27250	0
521	20230707	101100	4674450	27250	27250	27250	27250	0
522	20230707	101000	4674450	27250	27250	27250	27250	0
523	20230707	100900	4674450	27250	27250	27250	27250	0
524	20230707	100800	4674450	27250	27250	27250	27250	0
525	20230707	100700	4674450	27250	27250	27250	27250	0
526	20230707	100600	4674450	27250	27250	27250	27250	0
527	20230707	100500	4674450	27250	27250	27250	27250	0
528	20230707	100400	4674450	27250	27250	27250	27250	0
529	20230707	100300	4674450	27250	27250	27250	27250	0
530	20230707	100200	4674450	27250	27250	27250	27250	0
531	20230707	100100	4674450	27250	27250	27250	27250	0
532	20230707	100000	4674450	27250	27250	27250	27250	1
533	20230707	095900	4647200	27000	27000	27000	27000	3
534	20230707	095800	4566200	27000	27000	27000	27000	0
535	20230707	095700	4566200	27000	27000	27000	27000	0
536	20230707	095600	4566200	27000	27000	27000	27000	0
537	20230707	095500	4566200	27000	27000	27000	27000	0
538	20230707	095400	4566200	27000	27000	27000	27000	0
539	20230707	095300	4566200	27000	27000	27000	27000	0
540	20230707	095200	4566200	27000	27000	27000	27000	0
541	20230707	095100	4566200	27000	27000	27000	27000	0
542	20230707	095000	4566200	27000	27050	27050	27000	18
543	20230707	094900	4079400	27250	27250	27250	27250	0
544	20230707	094800	4079400	27250	27250	27250	27250	0
545	20230707	094700	4079400	27250	27250	27250	27250	0
546	20230707	094600	4079400	27250	27250	27250	27250	0
547	20230707	094500	4079400	27250	27250	27250	27250	0
548	20230707	094400	4079400	27250	27250	27250	27250	0
549	20230707	094300	4079400	27250	27250	27250	27250	0
550	20230707	094200	4079400	27250	27250	27250	27250	0
551	20230707	094100	4079400	27250	27250	27250	27250	0
552	20230707	094000	4079400	27250	27250	27250	27250	0
553	20230707	093900	4079400	27250	27250	27250	27250	0
554	20230707	093800	4079400	27250	27250	27250	27250	0
555	20230707	093700	4079400	27250	27250	27250	27250	0
556	20230707	093600	4079400	27250	27250	27250	27250	0
557	20230707	093500	4079400	27250	27250	27250	27250	0
558	20230707	093400	4079400	27250	27250	27250	27250	0
559	20230707	093300	4079400	27250	27250	27250	27250	0
560	20230707	093200	4079400	27250	27250	27250	27250	0
561	20230707	093100	4079400	27250	27250	27250	27250	0
562	20230707	093000	4079400	27250	27250	27250	27250	0
563	20230707	092900	4079400	27250	27250	27250	27250	0
564	20230707	092800	4079400	27250	27250	27250	27250	0
565	20230707	092700	4079400	27250	27250	27250	27250	0
566	20230707	092600	4079400	27250	27250	27250	27250	0
567	20230707	092500	4079400	27250	27250	27250	27250	0
568	20230707	092400	4079400	27250	27250	27250	27250	0
569	20230707	092300	4079400	27250	27250	27250	27250	0
570	20230707	092200	4079400	27250	27250	27250	27250	0
571	20230707	092100	4079400	27250	27250	27250	27250	0
572	20230707	092000	4079400	27250	27250	27250	27250	0
573	20230707	091900	4079400	27250	27250	27250	27250	0
574	20230707	091800	4079400	27250	27250	27250	27250	0
575	20230707	091700	4079400	27250	27250	27250	27250	7
576	20230707	091600	3888650	27250	27250	27250	27250	0
577	20230707	091500	3888650	27250	27250	27250	27250	0
578	20230707	091400	3888650	27250	27250	27250	27250	0
579	20230707	091300	3888650	27250	27250	27250	27250	0
580	20230707	091200	3888650	27250	27250	27250	27250	0
581	20230707	091100	3888650	27250	27250	27250	27250	0
582	20230707	091000	3888650	27250	27250	27250	27250	0
583	20230707	090900	3888650	27250	27250	27250	27250	0
584	20230707	090800	3888650	27250	27250	27250	27250	0
585	20230707	090700	3888650	27250	27250	27250	27250	0
586	20230707	090600	3888650	27250	27250	27250	27250	0
587	20230707	090500	3888650	27250	27250	27250	27250	1
588	20230707	090400	3861400	27000	27000	27000	27000	1
589	20230707	090300	3834400	27000	27100	27100	27000	28
590	20230707	090200	3078000	27000	27000	27000	27000	0
591	20230707	090100	3078000	27000	27000	27000	27000	0
592	20230707	090000	3078000	27000	27000	27000	27000	114