KissMeData/107640/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	195100	4250800	12400	12400	12400	12400	142
3	20230627	195000	4250800	12400	12400	12400	12400	0
4	20230627	194900	4250800	12400	12400	12400	12400	0
5	20230627	194800	4250800	12400	12400	12400	12400	0
6	20230627	194700	4250800	12400	12400	12400	12400	0
7	20230627	194600	4250800	12400	12400	12400	12400	0
8	20230627	194500	4250800	12400	12400	12400	12400	0
9	20230627	194400	4250800	12400	12400	12400	12400	0
10	20230627	194300	4250800	12400	12400	12400	12400	0
11	20230627	194200	4250800	12400	12400	12400	12400	0
12	20230627	194100	4250800	12400	12400	12400	12400	0
13	20230627	194000	4250800	12400	12400	12400	12400	0
14	20230627	193900	4250800	12400	12400	12400	12400	0
15	20230627	193800	4250800	12400	12400	12400	12400	0
16	20230627	193700	4250800	12400	12400	12400	12400	0
17	20230627	193600	4250800	12400	12400	12400	12400	0
18	20230627	193500	4250800	12400	12400	12400	12400	0
19	20230627	193400	4250800	12400	12400	12400	12400	0
20	20230627	193300	4250800	12400	12400	12400	12400	0
21	20230627	193200	4250800	12400	12400	12400	12400	0
22	20230627	193100	4250800	12400	12400	12400	12400	0
23	20230627	193000	4250800	12400	12400	12400	12400	0
24	20230627	192900	4250800	12400	12400	12400	12400	0
25	20230627	192800	4250800	12400	12400	12400	12400	0
26	20230627	192700	4250800	12400	12400	12400	12400	0
27	20230627	192600	4250800	12400	12400	12400	12400	0
28	20230627	192500	4250800	12400	12400	12400	12400	0
29	20230627	192400	4250800	12400	12400	12400	12400	0
30	20230627	192300	4250800	12400	12400	12400	12400	0
31	20230627	192200	4250800	12400	12400	12400	12400	0
32	20230627	192100	4250800	12400	12400	12400	12400	142
33	20230627	192000	4250800	12400	12400	12400	12400	0
34	20230627	191900	4250800	12400	12400	12400	12400	0
35	20230627	191800	4250800	12400	12400	12400	12400	0
36	20230627	191700	4250800	12400	12400	12400	12400	0
37	20230627	191600	4250800	12400	12400	12400	12400	0
38	20230627	191500	4250800	12400	12400	12400	12400	0
39	20230627	191400	4250800	12400	12400	12400	12400	0
40	20230627	191300	4250800	12400	12400	12400	12400	0
41	20230627	191200	4250800	12400	12400	12400	12400	0
42	20230627	191100	4250800	12400	12400	12400	12400	0
43	20230627	191000	4250800	12400	12400	12400	12400	0
44	20230627	190900	4250800	12400	12400	12400	12400	0
45	20230627	190800	4250800	12400	12400	12400	12400	0
46	20230627	190700	4250800	12400	12400	12400	12400	0
47	20230627	190600	4250800	12400	12400	12400	12400	0
48	20230627	190500	4250800	12400	12400	12400	12400	0
49	20230627	190400	4250800	12400	12400	12400	12400	0
50	20230627	190300	4250800	12400	12400	12400	12400	0
51	20230627	190200	4250800	12400	12400	12400	12400	0
52	20230627	190100	4250800	12400	12400	12400	12400	0
53	20230627	190000	4250800	12400	12400	12400	12400	0
54	20230627	185900	4250800	12400	12400	12400	12400	0
55	20230627	185800	4250800	12400	12400	12400	12400	0
56	20230627	185700	4250800	12400	12400	12400	12400	0
57	20230627	185600	4250800	12400	12400	12400	12400	0
58	20230627	185500	4250800	12400	12400	12400	12400	0
59	20230627	185400	4250800	12400	12400	12400	12400	0
60	20230627	185300	4250800	12400	12400	12400	12400	0
61	20230627	185200	4250800	12400	12400	12400	12400	0
62	20230627	185100	4250800	12400	12400	12400	12400	142
63	20230627	185000	4250800	12400	12400	12400	12400	0
64	20230627	184900	4250800	12400	12400	12400	12400	0
65	20230627	184800	4250800	12400	12400	12400	12400	0
66	20230627	184700	4250800	12400	12400	12400	12400	0
67	20230627	184600	4250800	12400	12400	12400	12400	0
68	20230627	184500	4250800	12400	12400	12400	12400	0
69	20230627	184400	4250800	12400	12400	12400	12400	0
70	20230627	184300	4250800	12400	12400	12400	12400	0
71	20230627	184200	4250800	12400	12400	12400	12400	0
72	20230627	184100	4250800	12400	12400	12400	12400	0
73	20230627	184000	4250800	12400	12400	12400	12400	0
74	20230627	183900	4250800	12400	12400	12400	12400	0
75	20230627	183800	4250800	12400	12400	12400	12400	0
76	20230627	183700	4250800	12400	12400	12400	12400	0
77	20230627	183600	4250800	12400	12400	12400	12400	0
78	20230627	183500	4250800	12400	12400	12400	12400	0
79	20230627	183400	4250800	12400	12400	12400	12400	0
80	20230627	183300	4250800	12400	12400	12400	12400	0
81	20230627	183200	4250800	12400	12400	12400	12400	0
82	20230627	183100	4250800	12400	12400	12400	12400	0
83	20230627	183000	4250800	12400	12400	12400	12400	0
84	20230627	182900	4250800	12400	12400	12400	12400	0
85	20230627	182800	4250800	12400	12400	12400	12400	0
86	20230627	182700	4250800	12400	12400	12400	12400	0
87	20230627	182600	4250800	12400	12400	12400	12400	0
88	20230627	182500	4250800	12400	12400	12400	12400	0
89	20230627	182400	4250800	12400	12400	12400	12400	0
90	20230627	182300	4250800	12400	12400	12400	12400	0
91	20230627	182200	4250800	12400	12400	12400	12400	0
92	20230627	182100	4250800	12400	12400	12400	12400	142
93	20230627	182000	4250800	12400	12400	12400	12400	0
94	20230627	181900	4250800	12400	12400	12400	12400	0
95	20230627	181800	4250800	12400	12400	12400	12400	0
96	20230627	181700	4250800	12400	12400	12400	12400	0
97	20230627	181600	4250800	12400	12400	12400	12400	0
98	20230627	181500	4250800	12400	12400	12400	12400	0
99	20230627	181400	4250800	12400	12400	12400	12400	0
100	20230627	181300	4250800	12400	12400	12400	12400	0
101	20230627	181200	4250800	12400	12400	12400	12400	0
102	20230627	181100	4250800	12400	12400	12400	12400	0
103	20230627	181000	4250800	12400	12400	12400	12400	0
104	20230627	180900	4250800	12400	12400	12400	12400	0
105	20230627	180800	4250800	12400	12400	12400	12400	0
106	20230627	180700	4250800	12400	12400	12400	12400	0
107	20230627	180600	4250800	12400	12400	12400	12400	0
108	20230627	180500	4250800	12400	12400	12400	12400	0
109	20230627	180400	4250800	12400	12400	12400	12400	0
110	20230627	180300	4250800	12400	12400	12400	12400	0
111	20230627	180200	4250800	12400	12400	12400	12400	0
112	20230627	180100	4250800	12400	12400	12400	12400	0
113	20230627	180000	4250800	12400	12400	12400	12400	0
114	20230627	175900	4250800	12400	12400	12400	12400	0
115	20230627	175800	4250800	12400	12400	12400	12400	0
116	20230627	175700	4250800	12400	12400	12400	12400	0
117	20230627	175600	4250800	12400	12400	12400	12400	0
118	20230627	175500	4250800	12400	12400	12400	12400	0
119	20230627	175400	4250800	12400	12400	12400	12400	0
120	20230627	175300	4250800	12400	12400	12400	12400	0
121	20230627	175200	4250800	12400	12400	12400	12400	0
122	20230627	175100	4250800	12400	12400	12400	12400	142
123	20230627	175000	4250800	12400	12400	12400	12400	0
124	20230627	174900	4250800	12400	12400	12400	12400	0
125	20230627	174800	4250800	12400	12400	12400	12400	0
126	20230627	174700	4250800	12400	12400	12400	12400	0
127	20230627	174600	4250800	12400	12400	12400	12400	0
128	20230627	174500	4250800	12400	12400	12400	12400	0
129	20230627	174400	4250800	12400	12400	12400	12400	0
130	20230627	174300	4250800	12400	12400	12400	12400	0
131	20230627	174200	4250800	12400	12400	12400	12400	0
132	20230627	174100	4250800	12400	12400	12400	12400	0
133	20230627	174000	4250800	12400	12400	12400	12400	0
134	20230627	173900	4250800	12400	12400	12400	12400	0
135	20230627	173800	4250800	12400	12400	12400	12400	0
136	20230627	173700	4250800	12400	12400	12400	12400	0
137	20230627	173600	4250800	12400	12400	12400	12400	0
138	20230627	173500	4250800	12400	12400	12400	12400	0
139	20230627	173400	4250800	12400	12400	12400	12400	0
140	20230627	173300	4250800	12400	12400	12400	12400	0
141	20230627	173200	4250800	12400	12400	12400	12400	0
142	20230627	173100	4250800	12400	12400	12400	12400	0
143	20230627	173000	4250800	12400	12400	12400	12400	0
144	20230627	172900	4250800	12400	12400	12400	12400	0
145	20230627	172800	4250800	12400	12400	12400	12400	0
146	20230627	172700	4250800	12400	12400	12400	12400	0
147	20230627	172600	4250800	12400	12400	12400	12400	0
148	20230627	172500	4250800	12400	12400	12400	12400	0
149	20230627	172400	4250800	12400	12400	12400	12400	0
150	20230627	172300	4250800	12400	12400	12400	12400	0
151	20230627	172200	4250800	12400	12400	12400	12400	0
152	20230627	172100	4250800	12400	12400	12400	12400	142
153	20230627	172000	4250800	12400	12400	12400	12400	0
154	20230627	171900	4250800	12400	12400	12400	12400	0
155	20230627	171800	4250800	12400	12400	12400	12400	0
156	20230627	171700	4250800	12400	12400	12400	12400	0
157	20230627	171600	4250800	12400	12400	12400	12400	0
158	20230627	171500	4250800	12400	12400	12400	12400	0
159	20230627	171400	4250800	12400	12400	12400	12400	0
160	20230627	171300	4250800	12400	12400	12400	12400	0
161	20230627	171200	4250800	12400	12400	12400	12400	0
162	20230627	171100	4250800	12400	12400	12400	12400	0
163	20230627	171000	4250800	12400	12400	12400	12400	0
164	20230627	170900	4250800	12400	12400	12400	12400	0
165	20230627	170800	4250800	12400	12400	12400	12400	0
166	20230627	170700	4250800	12400	12400	12400	12400	0
167	20230627	170600	4250800	12400	12400	12400	12400	0
168	20230627	170500	4250800	12400	12400	12400	12400	0
169	20230627	170400	4250800	12400	12400	12400	12400	0
170	20230627	170300	4250800	12400	12400	12400	12400	0
171	20230627	170200	4250800	12400	12400	12400	12400	0
172	20230627	170100	4250800	12400	12400	12400	12400	0
173	20230627	170000	4250800	12400	12400	12400	12400	0
174	20230627	165900	4250800	12400	12400	12400	12400	0
175	20230627	165800	4250800	12400	12400	12400	12400	0
176	20230627	165700	4250800	12400	12400	12400	12400	0
177	20230627	165600	4250800	12400	12400	12400	12400	0
178	20230627	165500	4250800	12400	12400	12400	12400	0
179	20230627	165400	4250800	12400	12400	12400	12400	0
180	20230627	165300	4250800	12400	12400	12400	12400	0
181	20230627	165200	4250800	12400	12400	12400	12400	0
182	20230627	165100	4250800	12400	12400	12400	12400	142
183	20230627	165000	4250800	12400	12400	12400	12400	0
184	20230627	164900	4250800	12400	12400	12400	12400	0
185	20230627	164800	4250800	12400	12400	12400	12400	0
186	20230627	164700	4250800	12400	12400	12400	12400	0
187	20230627	164600	4250800	12400	12400	12400	12400	0
188	20230627	164500	4250800	12400	12400	12400	12400	0
189	20230627	164400	4250800	12400	12400	12400	12400	0
190	20230627	164300	4250800	12400	12400	12400	12400	0
191	20230627	164200	4250800	12400	12400	12400	12400	0
192	20230627	164100	4250800	12400	12400	12400	12400	0
193	20230627	164000	4250800	12400	12400	12400	12400	0
194	20230627	163900	4250800	12400	12400	12400	12400	0
195	20230627	163800	4250800	12400	12400	12400	12400	0
196	20230627	163700	4250800	12400	12400	12400	12400	0
197	20230627	163600	4250800	12400	12400	12400	12400	0
198	20230627	163500	4250800	12400	12400	12400	12400	0
199	20230627	163400	4250800	12400	12400	12400	12400	0
200	20230627	163300	4250800	12400	12400	12400	12400	0
201	20230627	163200	4250800	12400	12400	12400	12400	0
202	20230627	163100	4250800	12400	12400	12400	12400	0
203	20230627	163000	4250800	12400	12400	12400	12400	0
204	20230627	162900	4250800	12400	12400	12400	12400	0
205	20230627	162800	4250800	12400	12400	12400	12400	0
206	20230627	162700	4250800	12400	12400	12400	12400	0
207	20230627	162600	4250800	12400	12400	12400	12400	0
208	20230627	162500	4250800	12400	12400	12400	12400	0
209	20230627	162400	4250800	12400	12400	12400	12400	0
210	20230627	162300	4250800	12400	12400	12400	12400	0
211	20230627	162200	4250800	12400	12400	12400	12400	0
212	20230627	162100	4250800	12400	12400	12400	12400	142
213	20230627	162000	4250800	12400	12400	12400	12400	0
214	20230627	161900	4250800	12400	12400	12400	12400	0
215	20230627	161800	4250800	12400	12400	12400	12400	0
216	20230627	161700	4250800	12400	12400	12400	12400	0
217	20230627	161600	4250800	12400	12400	12400	12400	0
218	20230627	161500	4250800	12400	12400	12400	12400	0
219	20230627	161400	4250800	12400	12400	12400	12400	0
220	20230627	161300	4250800	12400	12400	12400	12400	0
221	20230627	161200	4250800	12400	12400	12400	12400	0
222	20230627	161100	4250800	12400	12400	12400	12400	0
223	20230627	161000	4250800	12400	12400	12400	12400	0
224	20230627	160900	4250800	12400	12400	12400	12400	0
225	20230627	160800	4250800	12400	12400	12400	12400	0
226	20230627	160700	4250800	12400	12400	12400	12400	0
227	20230627	160600	4250800	12400	12400	12400	12400	0
228	20230627	160500	4250800	12400	12400	12400	12400	0
229	20230627	160400	4250800	12400	12400	12400	12400	0
230	20230627	160300	4250800	12400	12400	12400	12400	0
231	20230627	160200	4250800	12400	12400	12400	12400	0
232	20230627	160100	4250800	12400	12400	12400	12400	0
233	20230627	160000	4250800	12400	12400	12400	12400	0
234	20230627	155900	4250800	12400	12400	12400	12400	0
235	20230627	155800	4250800	12400	12400	12400	12400	0
236	20230627	155700	4250800	12400	12400	12400	12400	0
237	20230627	155600	4250800	12400	12400	12400	12400	0
238	20230627	155500	4250800	12400	12400	12400	12400	0
239	20230627	155400	4250800	12400	12400	12400	12400	0
240	20230627	155300	4250800	12400	12400	12400	12400	0
241	20230627	155200	4250800	12400	12400	12400	12400	0
242	20230627	155100	4250800	12400	12400	12400	12400	142
243	20230627	155000	4250800	12400	12400	12400	12400	0
244	20230627	154900	4250800	12400	12400	12400	12400	0
245	20230627	154800	4250800	12400	12400	12400	12400	0
246	20230627	154700	4250800	12400	12400	12400	12400	0
247	20230627	154600	4250800	12400	12400	12400	12400	0
248	20230627	154500	4250800	12400	12400	12400	12400	0
249	20230627	154400	4250800	12400	12400	12400	12400	0
250	20230627	154300	4250800	12400	12400	12400	12400	0
251	20230627	154200	4250800	12400	12400	12400	12400	0
252	20230627	154100	4250800	12400	12400	12400	12400	0
253	20230627	154000	4250800	12400	12400	12400	12400	0
254	20230627	153900	4250800	12400	12400	12400	12400	0
255	20230627	153800	4250800	12400	12400	12400	12400	0
256	20230627	153700	4250800	12400	12400	12400	12400	0
257	20230627	153600	4250800	12400	12400	12400	12400	0
258	20230627	153500	4250800	12400	12400	12400	12400	0
259	20230627	153400	4250800	12400	12400	12400	12400	0
260	20230627	153300	4250800	12400	12400	12400	12400	0
261	20230627	153200	4250800	12400	12400	12400	12400	0
262	20230627	153100	4250800	12400	12400	12400	12400	0
263	20230627	153000	4250800	12400	12400	12400	12400	0
264	20230627	152900	4250800	12400	12400	12400	12400	0
265	20230627	152800	4250800	12400	12400	12400	12400	0
266	20230627	152700	4250800	12400	12400	12400	12400	0
267	20230627	152600	4250800	12400	12400	12400	12400	0
268	20230627	152500	4250800	12400	12400	12400	12400	0
269	20230627	152400	4250800	12400	12400	12400	12400	0
270	20230627	152300	4250800	12400	12400	12400	12400	0
271	20230627	152200	4250800	12400	12400	12400	12400	0
272	20230627	152100	4250800	12400	12400	12400	12400	0
273	20230627	152000	4250800	12400	12400	12400	12400	0
274	20230627	151900	4250800	12400	12400	12400	12400	0
275	20230627	151800	4250800	12400	12400	12400	12400	0
276	20230627	151700	4250800	12400	12400	12400	12400	0
277	20230627	151600	4250800	12400	12400	12400	12400	0
278	20230627	151500	4250800	12400	12400	12400	12400	0
279	20230627	151400	4250800	12400	12400	12400	12400	0
280	20230627	151300	4250800	12400	12400	12400	12400	0
281	20230627	151200	4250800	12400	12400	12400	12400	0
282	20230627	151100	4250800	12400	12400	12400	12400	0
283	20230627	151000	4250800	12400	12400	12400	12400	0
284	20230627	150900	4250800	12400	12400	12400	12400	0
285	20230627	150800	4250800	12400	12400	12400	12400	0
286	20230627	150700	4250800	12400	12400	12400	12400	0
287	20230627	150600	4250800	12400	12400	12400	12400	0
288	20230627	150500	4250800	12400	12400	12400	12400	0
289	20230627	150400	4250800	12400	12400	12400	12400	0
290	20230627	150300	4250800	12400	12400	12400	12400	0
291	20230627	150200	4250800	12400	12400	12400	12400	0
292	20230627	150100	4250800	12400	12400	12400	12400	0
293	20230627	150000	4250800	12400	12400	12400	12400	0
294	20230627	145900	4250800	12400	12400	12400	12400	0
295	20230627	145800	4250800	12400	12400	12400	12400	0
296	20230627	145700	4250800	12400	12400	12400	12400	0
297	20230627	145600	4250800	12400	12400	12400	12400	0
298	20230627	145500	4250800	12400	12400	12400	12400	0
299	20230627	145400	4250800	12400	12400	12400	12400	0
300	20230627	145300	4250800	12400	12400	12400	12400	0
301	20230627	145200	4250800	12400	12400	12400	12400	0
302	20230627	145100	4250800	12400	12400	12400	12400	0
303	20230627	145000	4250800	12400	12400	12400	12400	0
304	20230627	144900	4250800	12400	12400	12400	12400	0
305	20230627	144800	4250800	12400	12400	12400	12400	0
306	20230627	144700	4250800	12400	12400	12400	12400	0
307	20230627	144600	4250800	12400	12400	12400	12400	0
308	20230627	144500	4250800	12400	12400	12400	12400	0
309	20230627	144400	4250800	12400	12400	12400	12400	0
310	20230627	144300	4250800	12400	12400	12400	12400	0
311	20230627	144200	4250800	12400	12400	12400	12400	0
312	20230627	144100	4250800	12400	12400	12400	12400	0
313	20230627	144000	4250800	12400	12400	12400	12400	0
314	20230627	143900	4250800	12400	12400	12400	12400	0
315	20230627	143800	4250800	12400	12400	12400	12400	0
316	20230627	143700	4250800	12400	12400	12400	12400	0
317	20230627	143600	4250800	12400	12400	12400	12400	0
318	20230627	143500	4250800	12400	12400	12400	12400	0
319	20230627	143400	4250800	12400	12400	12400	12400	0
320	20230627	143300	4250800	12400	12400	12400	12400	0
321	20230627	143200	4250800	12400	12400	12400	12400	0
322	20230627	143100	4250800	12400	12400	12400	12400	0
323	20230627	143000	4250800	12400	12400	12400	12400	0
324	20230627	142900	4250800	12400	12400	12400	12400	0
325	20230627	142800	4250800	12400	12400	12400	12400	0
326	20230627	142700	4250800	12400	12400	12400	12400	0
327	20230627	142600	4250800	12400	12400	12400	12400	0
328	20230627	142500	4250800	12400	12400	12400	12400	0
329	20230627	142400	4250800	12400	12400	12400	12400	0
330	20230627	142300	4250800	12400	12400	12400	12400	0
331	20230627	142200	4250800	12400	12400	12400	12400	0
332	20230627	142100	4250800	12400	12400	12400	12400	0
333	20230627	142000	4250800	12400	12400	12400	12400	0
334	20230627	141900	4250800	12400	12400	12400	12400	0
335	20230627	141800	4250800	12400	12400	12400	12400	0
336	20230627	141700	4250800	12400	12400	12400	12400	0
337	20230627	141600	4250800	12400	12400	12400	12400	0
338	20230627	141500	4250800	12400	12400	12400	12400	0
339	20230627	141400	4250800	12400	12400	12400	12400	0
340	20230627	141300	4250800	12400	12400	12400	12400	0
341	20230627	141200	4250800	12400	12400	12400	12400	0
342	20230627	141100	4250800	12400	12400	12400	12400	0
343	20230627	141000	4250800	12400	12400	12400	12400	0
344	20230627	140900	4250800	12400	12400	12400	12400	0
345	20230627	140800	4250800	12400	12400	12400	12400	0
346	20230627	140700	4250800	12400	12400	12400	12400	0
347	20230627	140600	4250800	12400	12400	12400	12400	0
348	20230627	140500	4250800	12400	12400	12400	12400	0
349	20230627	140400	4250800	12400	12400	12400	12400	0
350	20230627	140300	4250800	12400	12400	12400	12400	0
351	20230627	140200	4250800	12400	12400	12400	12400	0
352	20230627	140100	4250800	12400	12400	12400	12400	0
353	20230627	140000	4250800	12400	12400	12400	12400	0
354	20230627	135900	4250800	12400	12400	12400	12400	0
355	20230627	135800	4250800	12400	12400	12400	12400	0
356	20230627	135700	4250800	12400	12400	12400	12400	0
357	20230627	135600	4250800	12400	12400	12400	12400	0
358	20230627	135500	4250800	12400	12400	12400	12400	0
359	20230627	135400	4250800	12400	12400	12400	12400	0
360	20230627	135300	4250800	12400	12400	12400	12400	0
361	20230627	135200	4250800	12400	12400	12400	12400	0
362	20230627	135100	4250800	12400	12400	12400	12400	0
363	20230627	135000	4250800	12400	12400	12400	12400	0
364	20230627	134900	4250800	12400	12400	12400	12400	0
365	20230627	134800	4250800	12400	12400	12400	12400	0
366	20230627	134700	4250800	12400	12400	12400	12400	0
367	20230627	134600	4250800	12400	12400	12400	12400	0
368	20230627	134500	4250800	12400	12400	12400	12400	0
369	20230627	134400	4250800	12400	12400	12400	12400	0
370	20230627	134300	4250800	12400	12400	12400	12400	0
371	20230627	134200	4250800	12400	12400	12400	12400	0
372	20230627	134100	4250800	12400	12400	12400	12400	0
373	20230627	134000	4250800	12400	12400	12400	12400	0
374	20230627	133900	4250800	12400	12400	12400	12400	0
375	20230627	133800	4250800	12400	12400	12400	12400	0
376	20230627	133700	4250800	12400	12400	12400	12400	0
377	20230627	133600	4250800	12400	12400	12400	12400	0
378	20230627	133500	4250800	12400	12400	12400	12400	0
379	20230627	133400	4250800	12400	12400	12400	12400	0
380	20230627	133300	4250800	12400	12400	12400	12400	0
381	20230627	133200	4250800	12400	12400	12400	12400	0
382	20230627	133100	4250800	12400	12400	12400	12400	0
383	20230627	133000	4250800	12400	12400	12400	12400	0
384	20230627	132900	4250800	12400	12400	12400	12400	0
385	20230627	132800	4250800	12400	12400	12400	12400	0
386	20230627	132700	4250800	12400	12400	12400	12400	0
387	20230627	132600	4250800	12400	12400	12400	12400	0
388	20230627	132500	4250800	12400	12400	12400	12400	0
389	20230627	132400	4250800	12400	12400	12400	12400	0
390	20230627	132300	4250800	12400	12400	12400	12400	0
391	20230627	132200	4250800	12400	12400	12400	12400	0
392	20230627	132100	4250800	12400	12400	12400	12400	0
393	20230627	132000	4250800	12400	12400	12400	12400	0
394	20230627	131900	4250800	12400	12400	12400	12400	0
395	20230627	131800	4250800	12400	12400	12400	12400	0
396	20230627	131700	4250800	12400	12400	12400	12400	0
397	20230627	131600	4250800	12400	12400	12400	12400	0
398	20230627	131500	4250800	12400	12400	12400	12400	0
399	20230627	131400	4250800	12400	12400	12400	12400	0
400	20230627	131300	4250800	12400	12400	12400	12400	0
401	20230627	131200	4250800	12400	12400	12400	12400	0
402	20230627	131100	4250800	12400	12400	12400	12400	0
403	20230627	131000	4250800	12400	12400	12400	12400	0
404	20230627	130900	4250800	12400	12400	12400	12400	0
405	20230627	130800	4250800	12400	12400	12400	12400	0
406	20230627	130700	4250800	12400	12400	12400	12400	0
407	20230627	130600	4250800	12400	12400	12400	12400	0
408	20230627	130500	4250800	12400	12400	12400	12400	0
409	20230627	130400	4250800	12400	12400	12400	12400	0
410	20230627	130300	4250800	12400	12400	12400	12400	0
411	20230627	130200	4250800	12400	12400	12400	12400	0
412	20230627	130100	4250800	12400	12400	12400	12400	0
413	20230627	130000	4250800	12400	12400	12400	12400	0
414	20230627	125900	4250800	12400	12400	12400	12400	0
415	20230627	125800	4250800	12400	12400	12400	12400	0
416	20230627	125700	4250800	12400	12400	12400	12400	0
417	20230627	125600	4250800	12400	12400	12400	12400	142
418	20230627	125500	2490000	12450	12450	12450	12450	0
419	20230627	125400	2490000	12450	12450	12450	12450	0
420	20230627	125300	2490000	12450	12450	12450	12450	0
421	20230627	125200	2490000	12450	12450	12450	12450	0
422	20230627	125100	2490000	12450	12450	12450	12450	0
423	20230627	125000	2490000	12450	12450	12450	12450	0
424	20230627	124900	2490000	12450	12450	12450	12450	0
425	20230627	124800	2490000	12450	12450	12450	12450	0
426	20230627	124700	2490000	12450	12450	12450	12450	0
427	20230627	124600	2490000	12450	12450	12450	12450	0
428	20230627	124500	2490000	12450	12450	12450	12450	0
429	20230627	124400	2490000	12450	12450	12450	12450	0
430	20230627	124300	2490000	12450	12450	12450	12450	0
431	20230627	124200	2490000	12450	12450	12450	12450	0
432	20230627	124100	2490000	12450	12450	12450	12450	0
433	20230627	124000	2490000	12450	12450	12450	12450	0
434	20230627	123900	2490000	12450	12450	12450	12450	0
435	20230627	123800	2490000	12450	12450	12450	12450	0
436	20230627	123700	2490000	12450	12450	12450	12450	0
437	20230627	123600	2490000	12450	12450	12450	12450	0
438	20230627	123500	2490000	12450	12450	12450	12450	0
439	20230627	123400	2490000	12450	12450	12450	12450	0
440	20230627	123300	2490000	12450	12450	12450	12450	0
441	20230627	123200	2490000	12450	12450	12450	12450	0
442	20230627	123100	2490000	12450	12450	12450	12450	0
443	20230627	123000	2490000	12450	12450	12450	12450	0
444	20230627	122900	2490000	12450	12450	12450	12450	0
445	20230627	122800	2490000	12450	12450	12450	12450	0
446	20230627	122700	2490000	12450	12450	12450	12450	0
447	20230627	122600	2490000	12450	12450	12450	12450	0
448	20230627	122500	2490000	12450	12450	12450	12450	0
449	20230627	122400	2490000	12450	12450	12450	12450	0
450	20230627	122300	2490000	12450	12450	12450	12450	0
451	20230627	122200	2490000	12450	12450	12450	12450	0
452	20230627	122100	2490000	12450	12450	12450	12450	0
453	20230627	122000	2490000	12450	12450	12450	12450	0
454	20230627	121900	2490000	12450	12450	12450	12450	0
455	20230627	121800	2490000	12450	12450	12450	12450	0
456	20230627	121700	2490000	12450	12450	12450	12450	0
457	20230627	121600	2490000	12450	12450	12450	12450	0
458	20230627	121500	2490000	12450	12450	12450	12450	0
459	20230627	121400	2490000	12450	12450	12450	12450	0
460	20230627	121300	2490000	12450	12450	12450	12450	0
461	20230627	121200	2490000	12450	12450	12450	12450	0
462	20230627	121100	2490000	12450	12450	12450	12450	0
463	20230627	121000	2490000	12450	12450	12450	12450	0
464	20230627	120900	2490000	12450	12450	12450	12450	0
465	20230627	120800	2490000	12450	12450	12450	12450	0
466	20230627	120700	2490000	12450	12450	12450	12450	0
467	20230627	120600	2490000	12450	12450	12450	12450	0
468	20230627	120500	2490000	12450	12450	12450	12450	0
469	20230627	120400	2490000	12450	12450	12450	12450	0
470	20230627	120300	2490000	12450	12450	12450	12450	0
471	20230627	120200	2490000	12450	12450	12450	12450	0
472	20230627	120100	2490000	12450	12450	12450	12450	0
473	20230627	120000	2490000	12450	12450	12450	12450	0
474	20230627	115900	2490000	12450	12450	12450	12450	0
475	20230627	115800	2490000	12450	12450	12450	12450	0
476	20230627	115700	2490000	12450	12450	12450	12450	0
477	20230627	115600	2490000	12450	12450	12450	12450	0
478	20230627	115500	2490000	12450	12450	12450	12450	0
479	20230627	115400	2490000	12450	12450	12450	12450	0
480	20230627	115300	2490000	12450	12450	12450	12450	0
481	20230627	115200	2490000	12450	12450	12450	12450	0
482	20230627	115100	2490000	12450	12450	12450	12450	0
483	20230627	115000	2490000	12450	12450	12450	12450	0
484	20230627	114900	2490000	12450	12450	12450	12450	0
485	20230627	114800	2490000	12450	12450	12450	12450	0
486	20230627	114700	2490000	12450	12450	12450	12450	0
487	20230627	114600	2490000	12450	12450	12450	12450	0
488	20230627	114500	2490000	12450	12450	12450	12450	0
489	20230627	114400	2490000	12450	12450	12450	12450	0
490	20230627	114300	2490000	12450	12450	12450	12450	0
491	20230627	114200	2490000	12450	12450	12450	12450	0
492	20230627	114100	2490000	12450	12450	12450	12450	0
493	20230627	114000	2490000	12450	12450	12450	12450	0
494	20230627	113900	2490000	12450	12450	12450	12450	0
495	20230627	113800	2490000	12450	12450	12450	12450	0
496	20230627	113700	2490000	12450	12450	12450	12450	0
497	20230627	113600	2490000	12450	12450	12450	12450	0
498	20230627	113500	2490000	12450	12450	12450	12450	0
499	20230627	113400	2490000	12450	12450	12450	12450	0
500	20230627	113300	2490000	12450	12450	12450	12450	0
501	20230627	113200	2490000	12450	12450	12450	12450	0
502	20230627	113100	2490000	12450	12450	12450	12450	0
503	20230627	113000	2490000	12450	12450	12450	12450	0
504	20230627	112900	2490000	12450	12450	12450	12450	0
505	20230627	112800	2490000	12450	12450	12450	12450	0
506	20230627	112700	2490000	12450	12450	12450	12450	0
507	20230627	112600	2490000	12450	12450	12450	12450	0
508	20230627	112500	2490000	12450	12450	12450	12450	0
509	20230627	112400	2490000	12450	12450	12450	12450	0
510	20230627	112300	2490000	12450	12450	12450	12450	0
511	20230627	112200	2490000	12450	12450	12450	12450	0
512	20230627	112100	2490000	12450	12450	12450	12450	0
513	20230627	112000	2490000	12450	12450	12450	12450	0
514	20230627	111900	2490000	12450	12450	12450	12450	0
515	20230627	111800	2490000	12450	12450	12450	12450	0
516	20230627	111700	2490000	12450	12450	12450	12450	0
517	20230627	111600	2490000	12450	12450	12450	12450	0
518	20230627	111500	2490000	12450	12450	12450	12450	0
519	20230627	111400	2490000	12450	12450	12450	12450	0
520	20230627	111300	2490000	12450	12450	12450	12450	0
521	20230627	111200	2490000	12450	12450	12450	12450	0
522	20230627	111100	2490000	12450	12450	12450	12450	0
523	20230627	111000	2490000	12450	12450	12450	12450	0
524	20230627	110900	2490000	12450	12450	12450	12450	0
525	20230627	110800	2490000	12450	12450	12450	12450	0
526	20230627	110700	2490000	12450	12450	12450	12450	0
527	20230627	110600	2490000	12450	12450	12450	12450	0
528	20230627	110500	2490000	12450	12450	12450	12450	0
529	20230627	110400	2490000	12450	12450	12450	12450	0
530	20230627	110300	2490000	12450	12450	12450	12450	0
531	20230627	110200	2490000	12450	12450	12450	12450	0
532	20230627	110100	2490000	12450	12450	12450	12450	0
533	20230627	110000	2490000	12450	12450	12450	12450	0
534	20230627	105900	2490000	12450	12450	12450	12450	0
535	20230627	105800	2490000	12450	12450	12450	12450	0
536	20230627	105700	2490000	12450	12450	12450	12450	0
537	20230627	105600	2490000	12450	12450	12450	12450	0
538	20230627	105500	2490000	12450	12450	12450	12450	0
539	20230627	105400	2490000	12450	12450	12450	12450	0
540	20230627	105300	2490000	12450	12450	12450	12450	0
541	20230627	105200	2490000	12450	12450	12450	12450	0
542	20230627	105100	2490000	12450	12450	12450	12450	0
543	20230627	105000	2490000	12450	12450	12450	12450	0
544	20230627	104900	2490000	12450	12450	12450	12450	0
545	20230627	104800	2490000	12450	12450	12450	12450	0
546	20230627	104700	2490000	12450	12450	12450	12450	0
547	20230627	104600	2490000	12450	12450	12450	12450	0
548	20230627	104500	2490000	12450	12450	12450	12450	0
549	20230627	104400	2490000	12450	12450	12450	12450	0
550	20230627	104300	2490000	12450	12450	12450	12450	0
551	20230627	104200	2490000	12450	12450	12450	12450	0
552	20230627	104100	2490000	12450	12450	12450	12450	0
553	20230627	104000	2490000	12450	12450	12450	12450	0
554	20230627	103900	2490000	12450	12450	12450	12450	0
555	20230627	103800	2490000	12450	12450	12450	12450	0
556	20230627	103700	2490000	12450	12450	12450	12450	0
557	20230627	103600	2490000	12450	12450	12450	12450	0
558	20230627	103500	2490000	12450	12450	12450	12450	0
559	20230627	103400	2490000	12450	12450	12450	12450	0
560	20230627	103300	2490000	12450	12450	12450	12450	0
561	20230627	103200	2490000	12450	12450	12450	12450	0
562	20230627	103100	2490000	12450	12450	12450	12450	0
563	20230627	103000	2490000	12450	12450	12450	12450	0
564	20230627	102900	2490000	12450	12450	12450	12450	0
565	20230627	102800	2490000	12450	12450	12450	12450	0
566	20230627	102700	2490000	12450	12450	12450	12450	0
567	20230627	102600	2490000	12450	12450	12450	12450	0
568	20230627	102500	2490000	12450	12450	12450	12450	0
569	20230627	102400	2490000	12450	12450	12450	12450	0
570	20230627	102300	2490000	12450	12450	12450	12450	0
571	20230627	102200	2490000	12450	12450	12450	12450	0
572	20230627	102100	2490000	12450	12450	12450	12450	0
573	20230627	102000	2490000	12450	12450	12450	12450	0
574	20230627	101900	2490000	12450	12450	12450	12450	0
575	20230627	101800	2490000	12450	12450	12450	12450	0
576	20230627	101700	2490000	12450	12450	12450	12450	0
577	20230627	101600	2490000	12450	12450	12450	12450	0
578	20230627	101500	2490000	12450	12450	12450	12450	0
579	20230627	101400	2490000	12450	12450	12450	12450	0
580	20230627	101300	2490000	12450	12450	12450	12450	200
581	20230627	101200	0	12380	12380	12380	12380	0
582	20230627	101100	0	12380	12380	12380	12380	0
583	20230627	101000	0	12380	12380	12380	12380	0
584	20230627	100900	0	12380	12380	12380	12380	0
585	20230627	100800	0	12380	12380	12380	12380	0
586	20230627	100700	0	12380	12380	12380	12380	0
587	20230627	100600	0	12380	12380	12380	12380	0
588	20230627	100500	0	12380	12380	12380	12380	0
589	20230627	100400	0	12380	12380	12380	12380	0
590	20230627	100300	0	12380	12380	12380	12380	0
591	20230627	100200	0	12380	12380	12380	12380	0
592	20230627	100100	0	12380	12380	12380	12380	0
593	20230627	100000	0	12380	12380	12380	12380	0
594	20230627	095900	0	12380	12380	12380	12380	0
595	20230627	095800	0	12380	12380	12380	12380	0
596	20230627	095700	0	12380	12380	12380	12380	0
597	20230627	095600	0	12380	12380	12380	12380	0
598	20230627	095500	0	12380	12380	12380	12380	0
599	20230627	095400	0	12380	12380	12380	12380	0
600	20230627	095300	0	12380	12380	12380	12380	0
601	20230627	095200	0	12380	12380	12380	12380	0
602	20230627	095100	0	12380	12380	12380	12380	0
603	20230627	095000	0	12380	12380	12380	12380	0
604	20230627	094900	0	12380	12380	12380	12380	0
605	20230627	094800	0	12380	12380	12380	12380	0
606	20230627	094700	0	12380	12380	12380	12380	0
607	20230627	094600	0	12380	12380	12380	12380	0
608	20230627	094500	0	12380	12380	12380	12380	0
609	20230627	094400	0	12380	12380	12380	12380	0
610	20230627	094300	0	12380	12380	12380	12380	0
611	20230627	094200	0	12380	12380	12380	12380	0
612	20230627	094100	0	12380	12380	12380	12380	0
613	20230627	094000	0	12380	12380	12380	12380	0
614	20230627	093900	0	12380	12380	12380	12380	0
615	20230627	093800	0	12380	12380	12380	12380	0
616	20230627	093700	0	12380	12380	12380	12380	0
617	20230627	093600	0	12380	12380	12380	12380	0
618	20230627	093500	0	12380	12380	12380	12380	0
619	20230627	093400	0	12380	12380	12380	12380	0
620	20230627	093300	0	12380	12380	12380	12380	0
621	20230627	093200	0	12380	12380	12380	12380	0
622	20230627	093100	0	12380	12380	12380	12380	0
623	20230627	093000	0	12380	12380	12380	12380	0
624	20230627	092900	0	12380	12380	12380	12380	0
625	20230627	092800	0	12380	12380	12380	12380	0
626	20230627	092700	0	12380	12380	12380	12380	0
627	20230627	092600	0	12380	12380	12380	12380	0
628	20230627	092500	0	12380	12380	12380	12380	0
629	20230627	092400	0	12380	12380	12380	12380	0
630	20230627	092300	0	12380	12380	12380	12380	0
631	20230627	092200	0	12380	12380	12380	12380	0
632	20230627	092100	0	12380	12380	12380	12380	0
633	20230627	092000	0	12380	12380	12380	12380	0
634	20230627	091900	0	12380	12380	12380	12380	0
635	20230627	091800	0	12380	12380	12380	12380	0
636	20230627	091700	0	12380	12380	12380	12380	0
637	20230627	091600	0	12380	12380	12380	12380	0
638	20230627	091500	0	12380	12380	12380	12380	0
639	20230627	091400	0	12380	12380	12380	12380	0
640	20230627	091300	0	12380	12380	12380	12380	0
641	20230627	091200	0	12380	12380	12380	12380	0
642	20230627	091100	0	12380	12380	12380	12380	0
643	20230627	091000	0	12380	12380	12380	12380	0
644	20230627	090900	0	12380	12380	12380	12380	0
645	20230627	090800	0	12380	12380	12380	12380	0
646	20230627	090700	0	12380	12380	12380	12380	0
647	20230627	090600	0	12380	12380	12380	12380	0
648	20230627	090500	0	12380	12380	12380	12380	0
649	20230627	090400	0	12380	12380	12380	12380	0
650	20230627	090300	0	12380	12380	12380	12380	0
651	20230627	090200	0	12380	12380	12380	12380	0
652	20230627	090100	0	12380	12380	12380	12380	0
653	20230627	090000	0	12380	12380	12380	12380	0