KissMeData/009770/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	190800	41811450	26800	26800	26800	26800	2
3	20230605	190700	41811450	26800	26800	26800	26800	0
4	20230605	190600	41811450	26800	26800	26800	26800	0
5	20230605	190500	41811450	26800	26800	26800	26800	0
6	20230605	190400	41811450	26800	26800	26800	26800	0
7	20230605	190300	41811450	26800	26800	26800	26800	0
8	20230605	190200	41811450	26800	26800	26800	26800	0
9	20230605	190100	41811450	26800	26800	26800	26800	0
10	20230605	190000	41811450	26800	26800	26800	26800	0
11	20230605	185900	41811450	26800	26800	26800	26800	0
12	20230605	185800	41811450	26800	26800	26800	26800	0
13	20230605	185700	41811450	26800	26800	26800	26800	0
14	20230605	185600	41811450	26800	26800	26800	26800	0
15	20230605	185500	41811450	26800	26800	26800	26800	0
16	20230605	185400	41811450	26800	26800	26800	26800	0
17	20230605	185300	41811450	26800	26800	26800	26800	0
18	20230605	185200	41811450	26800	26800	26800	26800	0
19	20230605	185100	41811450	26800	26800	26800	26800	0
20	20230605	185000	41811450	26800	26800	26800	26800	0
21	20230605	184900	41811450	26800	26800	26800	26800	0
22	20230605	184800	41811450	26800	26800	26800	26800	0
23	20230605	184700	41811450	26800	26800	26800	26800	0
24	20230605	184600	41811450	26800	26800	26800	26800	0
25	20230605	184500	41811450	26800	26800	26800	26800	0
26	20230605	184400	41811450	26800	26800	26800	26800	0
27	20230605	184300	41811450	26800	26800	26800	26800	0
28	20230605	184200	41811450	26800	26800	26800	26800	0
29	20230605	184100	41811450	26800	26800	26800	26800	0
30	20230605	184000	41811450	26800	26800	26800	26800	0
31	20230605	183900	41811450	26800	26800	26800	26800	0
32	20230605	183800	41811450	26800	26800	26800	26800	2
33	20230605	183700	41811450	26800	26800	26800	26800	0
34	20230605	183600	41811450	26800	26800	26800	26800	0
35	20230605	183500	41811450	26800	26800	26800	26800	0
36	20230605	183400	41811450	26800	26800	26800	26800	0
37	20230605	183300	41811450	26800	26800	26800	26800	0
38	20230605	183200	41811450	26800	26800	26800	26800	0
39	20230605	183100	41811450	26800	26800	26800	26800	0
40	20230605	183000	41811450	26800	26800	26800	26800	0
41	20230605	182900	41811450	26800	26800	26800	26800	0
42	20230605	182800	41811450	26800	26800	26800	26800	0
43	20230605	182700	41811450	26800	26800	26800	26800	0
44	20230605	182600	41811450	26800	26800	26800	26800	0
45	20230605	182500	41811450	26800	26800	26800	26800	0
46	20230605	182400	41811450	26800	26800	26800	26800	0
47	20230605	182300	41811450	26800	26800	26800	26800	0
48	20230605	182200	41811450	26800	26800	26800	26800	0
49	20230605	182100	41811450	26800	26800	26800	26800	0
50	20230605	182000	41811450	26800	26800	26800	26800	0
51	20230605	181900	41811450	26800	26800	26800	26800	0
52	20230605	181800	41811450	26800	26800	26800	26800	0
53	20230605	181700	41811450	26800	26800	26800	26800	0
54	20230605	181600	41811450	26800	26800	26800	26800	0
55	20230605	181500	41811450	26800	26800	26800	26800	0
56	20230605	181400	41811450	26800	26800	26800	26800	0
57	20230605	181300	41811450	26800	26800	26800	26800	0
58	20230605	181200	41811450	26800	26800	26800	26800	0
59	20230605	181100	41811450	26800	26800	26800	26800	0
60	20230605	181000	41811450	26800	26800	26800	26800	0
61	20230605	180900	41811450	26800	26800	26800	26800	0
62	20230605	180800	41811450	26800	26800	26800	26800	2
63	20230605	180700	41811450	26800	26800	26800	26800	0
64	20230605	180600	41811450	26800	26800	26800	26800	0
65	20230605	180500	41811450	26800	26800	26800	26800	0
66	20230605	180400	41811450	26800	26800	26800	26800	0
67	20230605	180300	41811450	26800	26800	26800	26800	0
68	20230605	180200	41811450	26800	26800	26800	26800	0
69	20230605	180100	41811450	26800	26800	26800	26800	0
70	20230605	180000	41811450	26800	26800	26800	26800	0
71	20230605	175900	41811450	26800	26800	26800	26800	0
72	20230605	175800	41811450	26800	26800	26800	26800	0
73	20230605	175700	41811450	26800	26800	26800	26800	0
74	20230605	175600	41811450	26800	26800	26800	26800	0
75	20230605	175500	41811450	26800	26800	26800	26800	0
76	20230605	175400	41811450	26800	26800	26800	26800	0
77	20230605	175300	41811450	26800	26800	26800	26800	0
78	20230605	175200	41811450	26800	26800	26800	26800	0
79	20230605	175100	41811450	26800	26800	26800	26800	0
80	20230605	175000	41811450	26800	26800	26800	26800	0
81	20230605	174900	41811450	26800	26800	26800	26800	0
82	20230605	174800	41811450	26800	26800	26800	26800	0
83	20230605	174700	41811450	26800	26800	26800	26800	0
84	20230605	174600	41811450	26800	26800	26800	26800	0
85	20230605	174500	41811450	26800	26800	26800	26800	0
86	20230605	174400	41811450	26800	26800	26800	26800	0
87	20230605	174300	41811450	26800	26800	26800	26800	0
88	20230605	174200	41811450	26800	26800	26800	26800	0
89	20230605	174100	41811450	26800	26800	26800	26800	0
90	20230605	174000	41811450	26800	26800	26800	26800	0
91	20230605	173900	41811450	26800	26800	26800	26800	0
92	20230605	173800	41811450	26800	26800	26800	26800	2
93	20230605	173700	41811450	26800	26800	26800	26800	0
94	20230605	173600	41811450	26800	26800	26800	26800	0
95	20230605	173500	41811450	26800	26800	26800	26800	0
96	20230605	173400	41811450	26800	26800	26800	26800	0
97	20230605	173300	41811450	26800	26800	26800	26800	0
98	20230605	173200	41811450	26800	26800	26800	26800	0
99	20230605	173100	41811450	26800	26800	26800	26800	0
100	20230605	173000	41811450	26800	26800	26800	26800	0
101	20230605	172900	41811450	26800	26800	26800	26800	0
102	20230605	172800	41811450	26800	26800	26800	26800	0
103	20230605	172700	41811450	26800	26800	26800	26800	0
104	20230605	172600	41811450	26800	26800	26800	26800	0
105	20230605	172500	41811450	26800	26800	26800	26800	0
106	20230605	172400	41811450	26800	26800	26800	26800	0
107	20230605	172300	41811450	26800	26800	26800	26800	0
108	20230605	172200	41811450	26800	26800	26800	26800	0
109	20230605	172100	41811450	26800	26800	26800	26800	0
110	20230605	172000	41811450	26800	26800	26800	26800	0
111	20230605	171900	41811450	26800	26800	26800	26800	0
112	20230605	171800	41811450	26800	26800	26800	26800	0
113	20230605	171700	41811450	26800	26800	26800	26800	0
114	20230605	171600	41811450	26800	26800	26800	26800	0
115	20230605	171500	41811450	26800	26800	26800	26800	0
116	20230605	171400	41811450	26800	26800	26800	26800	0
117	20230605	171300	41811450	26800	26800	26800	26800	0
118	20230605	171200	41811450	26800	26800	26800	26800	0
119	20230605	171100	41811450	26800	26800	26800	26800	0
120	20230605	171000	41811450	26800	26800	26800	26800	0
121	20230605	170900	41811450	26800	26800	26800	26800	0
122	20230605	170800	41811450	26800	26800	26800	26800	2
123	20230605	170700	41811450	26800	26800	26800	26800	0
124	20230605	170600	41811450	26800	26800	26800	26800	0
125	20230605	170500	41811450	26800	26800	26800	26800	0
126	20230605	170400	41811450	26800	26800	26800	26800	0
127	20230605	170300	41811450	26800	26800	26800	26800	0
128	20230605	170200	41811450	26800	26800	26800	26800	0
129	20230605	170100	41811450	26800	26800	26800	26800	0
130	20230605	170000	41811450	26800	26800	26800	26800	0
131	20230605	165900	41811450	26800	26800	26800	26800	0
132	20230605	165800	41811450	26800	26800	26800	26800	0
133	20230605	165700	41811450	26800	26800	26800	26800	0
134	20230605	165600	41811450	26800	26800	26800	26800	0
135	20230605	165500	41811450	26800	26800	26800	26800	0
136	20230605	165400	41811450	26800	26800	26800	26800	0
137	20230605	165300	41811450	26800	26800	26800	26800	0
138	20230605	165200	41811450	26800	26800	26800	26800	0
139	20230605	165100	41811450	26800	26800	26800	26800	0
140	20230605	165000	41811450	26800	26800	26800	26800	0
141	20230605	164900	41811450	26800	26800	26800	26800	0
142	20230605	164800	41811450	26800	26800	26800	26800	0
143	20230605	164700	41811450	26800	26800	26800	26800	0
144	20230605	164600	41811450	26800	26800	26800	26800	0
145	20230605	164500	41811450	26800	26800	26800	26800	0
146	20230605	164400	41811450	26800	26800	26800	26800	0
147	20230605	164300	41811450	26800	26800	26800	26800	0
148	20230605	164200	41811450	26800	26800	26800	26800	0
149	20230605	164100	41811450	26800	26800	26800	26800	0
150	20230605	164000	41811450	26800	26800	26800	26800	0
151	20230605	163900	41811450	26800	26800	26800	26800	0
152	20230605	163800	41811450	26800	26800	26800	26800	2
153	20230605	163700	41811450	26800	26800	26800	26800	0
154	20230605	163600	41811450	26800	26800	26800	26800	0
155	20230605	163500	41811450	26800	26800	26800	26800	0
156	20230605	163400	41811450	26800	26800	26800	26800	0
157	20230605	163300	41811450	26800	26800	26800	26800	0
158	20230605	163200	41811450	26800	26800	26800	26800	0
159	20230605	163100	41811450	26800	26800	26800	26800	0
160	20230605	163000	41811450	26800	26800	26800	26800	0
161	20230605	162900	41811450	26800	26800	26800	26800	0
162	20230605	162800	41811450	26800	26800	26800	26800	0
163	20230605	162700	41811450	26800	26800	26800	26800	0
164	20230605	162600	41811450	26800	26800	26800	26800	0
165	20230605	162500	41811450	26800	26800	26800	26800	0
166	20230605	162400	41811450	26800	26800	26800	26800	0
167	20230605	162300	41811450	26800	26800	26800	26800	0
168	20230605	162200	41811450	26800	26800	26800	26800	0
169	20230605	162100	41811450	26800	26800	26800	26800	0
170	20230605	162000	41811450	26800	26800	26800	26800	0
171	20230605	161900	41811450	26800	26800	26800	26800	0
172	20230605	161800	41811450	26800	26800	26800	26800	0
173	20230605	161700	41811450	26800	26800	26800	26800	0
174	20230605	161600	41811450	26800	26800	26800	26800	0
175	20230605	161500	41811450	26800	26800	26800	26800	0
176	20230605	161400	41811450	26800	26800	26800	26800	0
177	20230605	161300	41811450	26800	26800	26800	26800	0
178	20230605	161200	41811450	26800	26800	26800	26800	0
179	20230605	161100	41811450	26800	26800	26800	26800	0
180	20230605	161000	41811450	26800	26800	26800	26800	0
181	20230605	160900	41811450	26800	26800	26800	26800	0
182	20230605	160800	41811450	26800	26800	26800	26800	2
183	20230605	160700	41811450	26800	26800	26800	26800	0
184	20230605	160600	41811450	26800	26800	26800	26800	0
185	20230605	160500	41811450	26800	26800	26800	26800	0
186	20230605	160400	41811450	26800	26800	26800	26800	0
187	20230605	160300	41811450	26800	26800	26800	26800	0
188	20230605	160200	41811450	26800	26800	26800	26800	0
189	20230605	160100	41811450	26800	26800	26800	26800	0
190	20230605	160000	41811450	26800	26800	26800	26800	0
191	20230605	155900	41811450	26800	26800	26800	26800	0
192	20230605	155800	41811450	26800	26800	26800	26800	0
193	20230605	155700	41811450	26800	26800	26800	26800	0
194	20230605	155600	41811450	26800	26800	26800	26800	0
195	20230605	155500	41811450	26800	26800	26800	26800	0
196	20230605	155400	41811450	26800	26800	26800	26800	0
197	20230605	155300	41811450	26800	26800	26800	26800	0
198	20230605	155200	41811450	26800	26800	26800	26800	0
199	20230605	155100	41811450	26800	26800	26800	26800	0
200	20230605	155000	41811450	26800	26800	26800	26800	0
201	20230605	154900	41811450	26800	26800	26800	26800	0
202	20230605	154800	41811450	26800	26800	26800	26800	0
203	20230605	154700	41811450	26800	26800	26800	26800	0
204	20230605	154600	41811450	26800	26800	26800	26800	0
205	20230605	154500	41811450	26800	26800	26800	26800	0
206	20230605	154400	41811450	26800	26800	26800	26800	0
207	20230605	154300	41811450	26800	26800	26800	26800	0
208	20230605	154200	41811450	26800	26800	26800	26800	0
209	20230605	154100	41811450	26800	26800	26800	26800	0
210	20230605	154000	41811450	26800	26800	26800	26800	0
211	20230605	153900	41811450	26800	26800	26800	26800	0
212	20230605	153800	41811450	26800	26800	26800	26800	2
213	20230605	153700	41811450	26800	26800	26800	26800	0
214	20230605	153600	41811450	26800	26800	26800	26800	0
215	20230605	153500	41811450	26800	26800	26800	26800	0
216	20230605	153400	41811450	26800	26800	26800	26800	0
217	20230605	153300	41811450	26800	26800	26800	26800	0
218	20230605	153200	41811450	26800	26800	26800	26800	0
219	20230605	153100	41811450	26800	26800	26800	26800	0
220	20230605	153000	41811450	26800	26800	26800	26800	2
221	20230605	152900	41757850	26850	26850	26850	26850	0
222	20230605	152800	41757850	26850	26850	26850	26850	0
223	20230605	152700	41757850	26850	26850	26850	26850	0
224	20230605	152600	41757850	26850	26850	26850	26850	0
225	20230605	152500	41757850	26850	26850	26850	26850	0
226	20230605	152400	41757850	26850	26850	26850	26850	0
227	20230605	152300	41757850	26850	26850	26850	26850	0
228	20230605	152200	41757850	26850	26850	26850	26850	0
229	20230605	152100	41757850	26850	26850	26850	26850	0
230	20230605	152000	41757850	26850	26850	26850	26850	0
231	20230605	151900	41757850	26850	26850	26850	26850	0
232	20230605	151800	41757850	26850	26850	26850	26850	0
233	20230605	151700	41757850	26850	26850	26850	26850	0
234	20230605	151600	41757850	26850	26850	26850	26850	0
235	20230605	151500	41757850	26850	26850	26850	26850	0
236	20230605	151400	41757850	26850	26850	26850	26850	0
237	20230605	151300	41757850	26850	26850	26850	26850	0
238	20230605	151200	41757850	26850	26850	26850	26850	0
239	20230605	151100	41757850	26850	26850	26850	26850	0
240	20230605	151000	41757850	26850	26800	26850	26800	11
241	20230605	150900	41463000	26850	26850	26850	26850	0
242	20230605	150800	41463000	26850	26850	26850	26850	0
243	20230605	150700	41463000	26850	26850	26850	26850	0
244	20230605	150600	41463000	26850	26850	26850	26850	0
245	20230605	150500	41463000	26850	26850	26850	26850	0
246	20230605	150400	41463000	26850	26850	26850	26850	0
247	20230605	150300	41463000	26850	26850	26850	26850	0
248	20230605	150200	41463000	26850	26850	26850	26850	0
249	20230605	150100	41463000	26850	26850	26850	26850	10
250	20230605	150000	41194500	26850	26850	26850	26850	0
251	20230605	145900	41194500	26850	26850	26850	26850	0
252	20230605	145800	41194500	26850	26850	26850	26850	0
253	20230605	145700	41194500	26850	26850	26850	26850	0
254	20230605	145600	41194500	26850	26850	26850	26850	0
255	20230605	145500	41194500	26850	26850	26850	26850	0
256	20230605	145400	41194500	26850	26850	26850	26850	0
257	20230605	145300	41194500	26850	26850	26850	26850	1
258	20230605	145200	41167650	26950	26950	26950	26950	0
259	20230605	145100	41167650	26950	26950	26950	26950	2
260	20230605	145000	41113750	26900	26900	26900	26900	0
261	20230605	144900	41113750	26900	26900	26900	26900	0
262	20230605	144800	41113750	26900	26900	26900	26900	0
263	20230605	144700	41113750	26900	26900	26900	26900	0
264	20230605	144600	41113750	26900	26900	26900	26900	0
265	20230605	144500	41113750	26900	26900	26900	26900	0
266	20230605	144400	41113750	26900	26900	26900	26900	0
267	20230605	144300	41113750	26900	26900	26900	26900	0
268	20230605	144200	41113750	26900	26900	26900	26900	0
269	20230605	144100	41113750	26900	26900	26900	26900	0
270	20230605	144000	41113750	26900	26900	26900	26900	0
271	20230605	143900	41113750	26900	26900	26900	26900	0
272	20230605	143800	41113750	26900	26900	26900	26900	0
273	20230605	143700	41113750	26900	26900	26900	26900	0
274	20230605	143600	41113750	26900	26900	26900	26900	0
275	20230605	143500	41113750	26900	26900	26900	26900	0
276	20230605	143400	41113750	26900	26900	26900	26900	0
277	20230605	143300	41113750	26900	26900	26900	26900	0
278	20230605	143200	41113750	26900	26900	26900	26900	0
279	20230605	143100	41113750	26900	26900	26900	26900	0
280	20230605	143000	41113750	26900	26900	26900	26900	0
281	20230605	142900	41113750	26900	26900	26900	26900	0
282	20230605	142800	41113750	26900	26900	26900	26900	0
283	20230605	142700	41113750	26900	26900	26900	26900	4
284	20230605	142600	41006150	26900	26900	26900	26900	0
285	20230605	142500	41006150	26900	26900	26900	26900	0
286	20230605	142400	41006150	26900	26900	26900	26900	0
287	20230605	142300	41006150	26900	26900	26900	26900	0
288	20230605	142200	41006150	26900	26900	26900	26900	0
289	20230605	142100	41006150	26900	26900	26900	26900	0
290	20230605	142000	41006150	26900	26900	26900	26900	0
291	20230605	141900	41006150	26900	26900	26900	26900	0
292	20230605	141800	41006150	26900	26900	26900	26900	0
293	20230605	141700	41006150	26900	26900	26900	26900	0
294	20230605	141600	41006150	26900	26900	26900	26900	0
295	20230605	141500	41006150	26900	26900	26900	26900	0
296	20230605	141400	41006150	26900	26900	26900	26900	0
297	20230605	141300	41006150	26900	26900	26900	26900	0
298	20230605	141200	41006150	26900	26900	26900	26900	18
299	20230605	141100	40521950	26900	26900	26900	26900	0
300	20230605	141000	40521950	26900	26900	26900	26900	0
301	20230605	140900	40521950	26900	26900	26900	26900	0
302	20230605	140800	40521950	26900	26900	26900	26900	0
303	20230605	140700	40521950	26900	26900	26900	26900	0
304	20230605	140600	40521950	26900	26900	26900	26900	0
305	20230605	140500	40521950	26900	26900	26900	26900	0
306	20230605	140400	40521950	26900	26900	26900	26900	38
307	20230605	140300	39499750	26900	26900	26900	26900	0
308	20230605	140200	39499750	26900	26900	26900	26900	0
309	20230605	140100	39499750	26900	26900	26900	26900	0
310	20230605	140000	39499750	26900	26900	26900	26900	0
311	20230605	135900	39499750	26900	26900	26900	26900	0
312	20230605	135800	39499750	26900	26900	26900	26900	0
313	20230605	135700	39499750	26900	26900	26900	26900	1
314	20230605	135600	39472850	26950	26950	26950	26950	0
315	20230605	135500	39472850	26950	26950	26950	26950	0
316	20230605	135400	39472850	26950	26950	26950	26950	0
317	20230605	135300	39472850	26950	26950	26950	26950	10
318	20230605	135200	39203350	26950	26950	26950	26950	0
319	20230605	135100	39203350	26950	26950	26950	26950	9
320	20230605	135000	38960800	26900	26900	26900	26900	0
321	20230605	134900	38960800	26900	26900	26900	26900	0
322	20230605	134800	38960800	26900	26900	26900	26900	0
323	20230605	134700	38960800	26900	26900	26900	26900	0
324	20230605	134600	38960800	26900	26900	26900	26900	0
325	20230605	134500	38960800	26900	26900	26900	26900	0
326	20230605	134400	38960800	26900	26900	26900	26900	0
327	20230605	134300	38960800	26900	26900	26900	26900	0
328	20230605	134200	38960800	26900	26900	26900	26900	0
329	20230605	134100	38960800	26900	26900	26900	26900	0
330	20230605	134000	38960800	26900	26900	26900	26900	0
331	20230605	133900	38960800	26900	26900	26900	26900	0
332	20230605	133800	38960800	26900	26900	26900	26900	0
333	20230605	133700	38960800	26900	26900	26900	26900	0
334	20230605	133600	38960800	26900	26900	26900	26900	0
335	20230605	133500	38960800	26900	26900	26900	26900	0
336	20230605	133400	38960800	26900	26900	26900	26900	0
337	20230605	133300	38960800	26900	26900	26900	26900	46
338	20230605	133200	37723400	26900	26900	26900	26900	2
339	20230605	133100	37669600	26900	26900	26900	26900	0
340	20230605	133000	37669600	26900	26900	26900	26900	0
341	20230605	132900	37669600	26900	26900	26900	26900	0
342	20230605	132800	37669600	26900	26900	26900	26900	0
343	20230605	132700	37669600	26900	26900	26900	26900	0
344	20230605	132600	37669600	26900	26900	26900	26900	0
345	20230605	132500	37669600	26900	26900	26900	26900	0
346	20230605	132400	37669600	26900	26900	26900	26900	0
347	20230605	132300	37669600	26900	26900	26900	26900	0
348	20230605	132200	37669600	26900	26900	26900	26900	0
349	20230605	132100	37669600	26900	26900	26900	26900	0
350	20230605	132000	37669600	26900	26900	26900	26900	0
351	20230605	131900	37669600	26900	26900	26900	26900	0
352	20230605	131800	37669600	26900	26900	26900	26900	0
353	20230605	131700	37669600	26900	26850	26900	26850	23
354	20230605	131600	37051950	26850	26850	26850	26850	0
355	20230605	131500	37051950	26850	26850	26850	26850	0
356	20230605	131400	37051950	26850	26850	26850	26850	26
357	20230605	131300	36353850	26850	26850	26850	26850	100
358	20230605	131200	33668850	26950	26950	26950	26950	0
359	20230605	131100	33668850	26950	26950	26950	26950	0
360	20230605	131000	33668850	26950	26950	26950	26950	0
361	20230605	130900	33668850	26950	26950	26950	26950	0
362	20230605	130800	33668850	26950	26950	26950	26950	26
363	20230605	130700	32968150	26950	26950	26950	26950	0
364	20230605	130600	32968150	26950	26950	26950	26950	0
365	20230605	130500	32968150	26950	26950	26950	26950	45
366	20230605	130400	31755400	26950	26950	26950	26950	0
367	20230605	130300	31755400	26950	26950	26950	26950	24
368	20230605	130200	31108600	26950	26950	26950	26950	0
369	20230605	130100	31108600	26950	26950	26950	26950	0
370	20230605	130000	31108600	26950	26950	26950	26950	0
371	20230605	125900	31108600	26950	26950	26950	26950	23
372	20230605	125800	30488750	26950	26950	26950	26950	0
373	20230605	125700	30488750	26950	26950	26950	26950	0
374	20230605	125600	30488750	26950	26950	26950	26950	0
375	20230605	125500	30488750	26950	26950	26950	26950	1
376	20230605	125400	30461800	26950	26950	26950	26950	18
377	20230605	125300	29976700	26950	26950	26950	26950	0
378	20230605	125200	29976700	26950	26950	26950	26950	0
379	20230605	125100	29976700	26950	26950	26950	26950	0
380	20230605	125000	29976700	26950	26950	26950	26950	23
381	20230605	124900	29356850	26950	26950	26950	26950	0
382	20230605	124800	29356850	26950	26950	26950	26950	0
383	20230605	124700	29356850	26950	26950	26950	26950	0
384	20230605	124600	29356850	26950	26950	26950	26950	0
385	20230605	124500	29356850	26950	26950	26950	26950	0
386	20230605	124400	29356850	26950	26950	26950	26950	0
387	20230605	124300	29356850	26950	26950	26950	26950	0
388	20230605	124200	29356850	26950	26950	26950	26950	0
389	20230605	124100	29356850	26950	26950	26950	26950	0
390	20230605	124000	29356850	26950	26950	26950	26950	0
391	20230605	123900	29356850	26950	26950	26950	26950	4
392	20230605	123800	29249050	26950	26950	26950	26950	0
393	20230605	123700	29249050	26950	26950	26950	26950	0
394	20230605	123600	29249050	26950	26950	26950	26950	0
395	20230605	123500	29249050	26950	26950	26950	26950	6
396	20230605	123400	29087350	26900	26900	26900	26900	0
397	20230605	123300	29087350	26900	26900	26900	26900	0
398	20230605	123200	29087350	26900	26900	26900	26900	0
399	20230605	123100	29087350	26900	26900	26900	26900	0
400	20230605	123000	29087350	26900	26900	26900	26900	0
401	20230605	122900	29087350	26900	26900	26900	26900	0
402	20230605	122800	29087350	26900	26900	26900	26900	0
403	20230605	122700	29087350	26900	26900	26900	26900	0
404	20230605	122600	29087350	26900	26900	26900	26900	0
405	20230605	122500	29087350	26900	26900	26900	26900	0
406	20230605	122400	29087350	26900	26900	26900	26900	0
407	20230605	122300	29087350	26900	26900	26900	26900	0
408	20230605	122200	29087350	26900	26850	26900	26850	35
409	20230605	122100	28146350	26750	26750	26750	26750	0
410	20230605	122000	28146350	26750	26750	26750	26750	0
411	20230605	121900	28146350	26750	26750	26750	26750	12
412	20230605	121800	27825350	26750	26750	26750	26750	0
413	20230605	121700	27825350	26750	26750	26750	26750	0
414	20230605	121600	27825350	26750	26750	26750	26750	0
415	20230605	121500	27825350	26750	26750	26750	26750	0
416	20230605	121400	27825350	26750	26700	26750	26700	19
417	20230605	121300	27317450	26600	26600	26600	26600	0
418	20230605	121200	27317450	26600	26600	26600	26600	0
419	20230605	121100	27317450	26600	26600	26600	26600	0
420	20230605	121000	27317450	26600	26600	26600	26600	29
421	20230605	120900	26546050	26600	26600	26600	26600	0
422	20230605	120800	26546050	26600	26600	26600	26600	0
423	20230605	120700	26546050	26600	26600	26600	26600	0
424	20230605	120600	26546050	26600	26600	26600	26600	0
425	20230605	120500	26546050	26600	26600	26600	26600	0
426	20230605	120400	26546050	26600	26600	26600	26600	0
427	20230605	120300	26546050	26600	26600	26600	26600	0
428	20230605	120200	26546050	26600	26600	26600	26600	0
429	20230605	120100	26546050	26600	26600	26600	26600	0
430	20230605	120000	26546050	26600	26600	26600	26600	0
431	20230605	115900	26546050	26600	26600	26600	26600	0
432	20230605	115800	26546050	26600	26600	26600	26600	0
433	20230605	115700	26546050	26600	26600	26600	26600	0
434	20230605	115600	26546050	26600	26600	26600	26600	0
435	20230605	115500	26546050	26600	26600	26600	26600	0
436	20230605	115400	26546050	26600	26600	26600	26600	0
437	20230605	115300	26546050	26600	26600	26600	26600	0
438	20230605	115200	26546050	26600	26600	26600	26600	0
439	20230605	115100	26546050	26600	26600	26600	26600	0
440	20230605	115000	26546050	26600	26600	26600	26600	0
441	20230605	114900	26546050	26600	26600	26600	26600	0
442	20230605	114800	26546050	26600	26600	26600	26600	0
443	20230605	114700	26546050	26600	26600	26600	26600	0
444	20230605	114600	26546050	26600	26600	26600	26600	0
445	20230605	114500	26546050	26600	26600	26600	26600	8
446	20230605	114400	26333250	26600	26600	26600	26600	0
447	20230605	114300	26333250	26600	26600	26600	26600	0
448	20230605	114200	26333250	26600	26600	26600	26600	0
449	20230605	114100	26333250	26600	26600	26600	26600	18
450	20230605	114000	25854450	26600	26600	26600	26600	0
451	20230605	113900	25854450	26600	26600	26600	26600	0
452	20230605	113800	25854450	26600	26600	26600	26600	10
453	20230605	113700	25588450	26600	26600	26600	26600	37
454	20230605	113600	24604250	26600	26600	26600	26600	0
455	20230605	113500	24604250	26600	26600	26600	26600	0
456	20230605	113400	24604250	26600	26600	26600	26600	0
457	20230605	113300	24604250	26600	26600	26600	26600	0
458	20230605	113200	24604250	26600	26600	26600	26600	0
459	20230605	113100	24604250	26600	26600	26600	26600	0
460	20230605	113000	24604250	26600	26600	26600	26600	0
461	20230605	112900	24604250	26600	26600	26600	26600	0
462	20230605	112800	24604250	26600	26600	26600	26600	0
463	20230605	112700	24604250	26600	26600	26600	26600	15
464	20230605	112600	24205250	26600	26600	26600	26600	0
465	20230605	112500	24205250	26600	26600	26600	26600	0
466	20230605	112400	24205250	26600	26600	26600	26600	0
467	20230605	112300	24205250	26600	26600	26600	26600	0
468	20230605	112200	24205250	26600	26600	26600	26600	0
469	20230605	112100	24205250	26600	26600	26600	26600	0
470	20230605	112000	24205250	26600	26600	26600	26600	0
471	20230605	111900	24205250	26600	26600	26600	26600	0
472	20230605	111800	24205250	26600	26600	26600	26600	0
473	20230605	111700	24205250	26600	26600	26600	26600	0
474	20230605	111600	24205250	26600	26600	26600	26600	0
475	20230605	111500	24205250	26600	26600	26600	26600	0
476	20230605	111400	24205250	26600	26600	26600	26600	0
477	20230605	111300	24205250	26600	26600	26600	26600	0
478	20230605	111200	24205250	26600	26600	26600	26600	0
479	20230605	111100	24205250	26600	26600	26600	26600	0
480	20230605	111000	24205250	26600	26600	26600	26600	0
481	20230605	110900	24205250	26600	26600	26600	26600	0
482	20230605	110800	24205250	26600	26600	26600	26600	0
483	20230605	110700	24205250	26600	26600	26600	26600	0
484	20230605	110600	24205250	26600	26600	26600	26600	0
485	20230605	110500	24205250	26600	26600	26600	26600	0
486	20230605	110400	24205250	26600	26600	26600	26600	0
487	20230605	110300	24205250	26600	26600	26600	26600	0
488	20230605	110200	24205250	26600	26600	26600	26600	0
489	20230605	110100	24205250	26600	26600	26600	26600	0
490	20230605	110000	24205250	26600	26600	26600	26600	19
491	20230605	105900	23699850	26400	26400	26400	26400	0
492	20230605	105800	23699850	26400	26400	26400	26400	0
493	20230605	105700	23699850	26400	26400	26400	26400	0
494	20230605	105600	23699850	26400	26400	26400	26400	0
495	20230605	105500	23699850	26400	26400	26400	26400	0
496	20230605	105400	23699850	26400	26400	26400	26400	0
497	20230605	105300	23699850	26400	26400	26400	26400	0
498	20230605	105200	23699850	26400	26400	26400	26400	0
499	20230605	105100	23699850	26400	26400	26400	26400	0
500	20230605	105000	23699850	26400	26400	26400	26400	0
501	20230605	104900	23699850	26400	26400	26400	26400	0
502	20230605	104800	23699850	26400	26400	26400	26400	0
503	20230605	104700	23699850	26400	26400	26400	26400	0
504	20230605	104600	23699850	26400	26400	26400	26400	0
505	20230605	104500	23699850	26400	26400	26400	26400	0
506	20230605	104400	23699850	26400	26400	26400	26400	0
507	20230605	104300	23699850	26400	26400	26400	26400	0
508	20230605	104200	23699850	26400	26400	26400	26400	0
509	20230605	104100	23699850	26400	26400	26400	26400	0
510	20230605	104000	23699850	26400	26400	26400	26400	0
511	20230605	103900	23699850	26400	26400	26400	26400	0
512	20230605	103800	23699850	26400	26400	26400	26400	0
513	20230605	103700	23699850	26400	26400	26400	26400	0
514	20230605	103600	23699850	26400	26400	26400	26400	0
515	20230605	103500	23699850	26400	26400	26400	26400	0
516	20230605	103400	23699850	26400	26400	26400	26400	0
517	20230605	103300	23699850	26400	26400	26400	26400	0
518	20230605	103200	23699850	26400	26400	26400	26400	0
519	20230605	103100	23699850	26400	26400	26400	26400	0
520	20230605	103000	23699850	26400	26400	26400	26400	0
521	20230605	102900	23699850	26400	26400	26400	26400	0
522	20230605	102800	23699850	26400	26400	26400	26400	0
523	20230605	102700	23699850	26400	26400	26400	26400	0
524	20230605	102600	23699850	26400	26400	26550	26400	28
525	20230605	102500	22957950	26550	26550	26550	26550	0
526	20230605	102400	22957950	26550	26550	26550	26550	0
527	20230605	102300	22957950	26550	26500	26550	26500	7
528	20230605	102200	22772400	26500	26500	26500	26500	3
529	20230605	102100	22692900	26450	26450	26450	26450	100
530	20230605	102000	20047900	26500	26550	26550	26500	27
531	20230605	101900	19332150	26600	26600	26600	26600	0
532	20230605	101800	19332150	26600	26600	26600	26600	0
533	20230605	101700	19332150	26600	26600	26600	26600	0
534	20230605	101600	19332150	26600	26600	26600	26600	0
535	20230605	101500	19332150	26600	26600	26600	26600	0
536	20230605	101400	19332150	26600	26600	26600	26600	0
537	20230605	101300	19332150	26600	26600	26600	26600	0
538	20230605	101200	19332150	26600	26600	26600	26600	0
539	20230605	101100	19332150	26600	26600	26600	26600	0
540	20230605	101000	19332150	26600	26600	26600	26600	0
541	20230605	100900	19332150	26600	26600	26600	26600	0
542	20230605	100800	19332150	26600	26600	26600	26600	0
543	20230605	100700	19332150	26600	26600	26600	26600	0
544	20230605	100600	19332150	26600	26600	26600	26600	0
545	20230605	100500	19332150	26600	26600	26600	26600	0
546	20230605	100400	19332150	26600	26600	26600	26600	0
547	20230605	100300	19332150	26600	26600	26600	26600	0
548	20230605	100200	19332150	26600	26600	26600	26600	3
549	20230605	100100	19252350	26600	26600	26600	26600	0
550	20230605	100000	19252350	26600	26600	26600	26600	0
551	20230605	095900	19252350	26600	26600	26600	26600	11
552	20230605	095800	18959750	26550	26550	26550	26550	0
553	20230605	095700	18959750	26550	26550	26550	26550	0
554	20230605	095600	18959750	26550	26550	26550	26550	0
555	20230605	095500	18959750	26550	26550	26550	26550	0
556	20230605	095400	18959750	26550	26550	26550	26550	0
557	20230605	095300	18959750	26550	26700	26700	26550	318
558	20230605	095200	10508050	26650	26650	26650	26650	0
559	20230605	095100	10508050	26650	26650	26650	26650	0
560	20230605	095000	10508050	26650	26650	26650	26650	0
561	20230605	094900	10508050	26650	26650	26650	26650	0
562	20230605	094800	10508050	26650	26650	26650	26650	0
563	20230605	094700	10508050	26650	26700	26700	26650	4
564	20230605	094600	10401400	26700	26750	26750	26700	6
565	20230605	094500	10241150	27000	27000	27000	27000	0
566	20230605	094400	10241150	27000	27000	27000	27000	0
567	20230605	094300	10241150	27000	27000	27000	27000	0
568	20230605	094200	10241150	27000	27000	27000	27000	0
569	20230605	094100	10241150	27000	27000	27000	27000	31
570	20230605	094000	9404150	27000	27000	27000	27000	0
571	20230605	093900	9404150	27000	27000	27000	27000	0
572	20230605	093800	9404150	27000	27000	27000	27000	1
573	20230605	093700	9377150	27000	27000	27000	27000	0
574	20230605	093600	9377150	27000	27000	27000	27000	0
575	20230605	093500	9377150	27000	27000	27000	27000	0
576	20230605	093400	9377150	27000	27000	27000	27000	0
577	20230605	093300	9377150	27000	27000	27000	27000	0
578	20230605	093200	9377150	27000	27000	27000	27000	0
579	20230605	093100	9377150	27000	27000	27000	27000	0
580	20230605	093000	9377150	27000	27000	27000	27000	0
581	20230605	092900	9377150	27000	27000	27000	27000	0
582	20230605	092800	9377150	27000	27000	27000	27000	0
583	20230605	092700	9377150	27000	27000	27000	27000	0
584	20230605	092600	9377150	27000	27000	27000	27000	0
585	20230605	092500	9377150	27000	27000	27000	27000	0
586	20230605	092400	9377150	27000	27000	27000	27000	0
587	20230605	092300	9377150	27000	27000	27000	27000	43
588	20230605	092200	8216150	27000	27000	27000	27000	50
589	20230605	092100	6866150	27050	27050	27050	27050	2
590	20230605	092000	6812050	27000	27000	27000	27000	0
591	20230605	091900	6812050	27000	27000	27000	27000	46
592	20230605	091800	5570050	27050	27050	27050	27050	2
593	20230605	091700	5515950	27050	27050	27050	27050	1
594	20230605	091600	5488900	27100	27100	27100	27100	0
595	20230605	091500	5488900	27100	27100	27100	27100	0
596	20230605	091400	5488900	27100	27100	27100	27100	0
597	20230605	091300	5488900	27100	26900	27100	26900	35
598	20230605	091200	4546100	26900	26900	26900	26900	0
599	20230605	091100	4546100	26900	26900	26900	26900	0
600	20230605	091000	4546100	26900	26900	26900	26900	37
601	20230605	090900	3550800	26900	26900	26900	26900	0
602	20230605	090800	3550800	26900	26900	26900	26900	5
603	20230605	090700	3416300	26900	26900	26900	26900	0
604	20230605	090600	3416300	26900	26900	26900	26900	0
605	20230605	090500	3416300	26900	26900	26900	26900	8
606	20230605	090400	3201100	26900	26900	26900	26900	1
607	20230605	090300	3174200	26900	26900	26900	26900	26
608	20230605	090200	2474800	26900	26900	26900	26900	0
609	20230605	090100	2474800	26900	26900	26900	26900	0
610	20230605	090000	2474800	26900	26900	26900	26900	92