KissMeData/009770/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	184900	25656300	26900	26900	26900	26900	13
3	20230627	184800	25656300	26900	26900	26900	26900	0
4	20230627	184700	25656300	26900	26900	26900	26900	0
5	20230627	184600	25656300	26900	26900	26900	26900	0
6	20230627	184500	25656300	26900	26900	26900	26900	0
7	20230627	184400	25656300	26900	26900	26900	26900	0
8	20230627	184300	25656300	26900	26900	26900	26900	0
9	20230627	184200	25656300	26900	26900	26900	26900	0
10	20230627	184100	25656300	26900	26900	26900	26900	0
11	20230627	184000	25656300	26900	26900	26900	26900	0
12	20230627	183900	25656300	26900	26900	26900	26900	0
13	20230627	183800	25656300	26900	26900	26900	26900	0
14	20230627	183700	25656300	26900	26900	26900	26900	0
15	20230627	183600	25656300	26900	26900	26900	26900	0
16	20230627	183500	25656300	26900	26900	26900	26900	0
17	20230627	183400	25656300	26900	26900	26900	26900	0
18	20230627	183300	25656300	26900	26900	26900	26900	0
19	20230627	183200	25656300	26900	26900	26900	26900	0
20	20230627	183100	25656300	26900	26900	26900	26900	0
21	20230627	183000	25656300	26900	26900	26900	26900	0
22	20230627	182900	25656300	26900	26900	26900	26900	0
23	20230627	182800	25656300	26900	26900	26900	26900	0
24	20230627	182700	25656300	26900	26900	26900	26900	0
25	20230627	182600	25656300	26900	26900	26900	26900	0
26	20230627	182500	25656300	26900	26900	26900	26900	0
27	20230627	182400	25656300	26900	26900	26900	26900	0
28	20230627	182300	25656300	26900	26900	26900	26900	0
29	20230627	182200	25656300	26900	26900	26900	26900	0
30	20230627	182100	25656300	26900	26900	26900	26900	0
31	20230627	182000	25656300	26900	26900	26900	26900	0
32	20230627	181900	25656300	26900	26900	26900	26900	13
33	20230627	181800	25656300	26900	26900	26900	26900	0
34	20230627	181700	25656300	26900	26900	26900	26900	0
35	20230627	181600	25656300	26900	26900	26900	26900	0
36	20230627	181500	25656300	26900	26900	26900	26900	0
37	20230627	181400	25656300	26900	26900	26900	26900	0
38	20230627	181300	25656300	26900	26900	26900	26900	0
39	20230627	181200	25656300	26900	26900	26900	26900	0
40	20230627	181100	25656300	26900	26900	26900	26900	0
41	20230627	181000	25656300	26900	26900	26900	26900	0
42	20230627	180900	25656300	26900	26900	26900	26900	0
43	20230627	180800	25656300	26900	26900	26900	26900	0
44	20230627	180700	25656300	26900	26900	26900	26900	0
45	20230627	180600	25656300	26900	26900	26900	26900	0
46	20230627	180500	25656300	26900	26900	26900	26900	0
47	20230627	180400	25656300	26900	26900	26900	26900	0
48	20230627	180300	25656300	26900	26900	26900	26900	0
49	20230627	180200	25656300	26900	26900	26900	26900	0
50	20230627	180100	25656300	26900	26900	26900	26900	0
51	20230627	180000	25656300	26900	26900	26900	26900	0
52	20230627	175900	25656300	26900	26900	26900	26900	0
53	20230627	175800	25656300	26900	26900	26900	26900	0
54	20230627	175700	25656300	26900	26900	26900	26900	0
55	20230627	175600	25656300	26900	26900	26900	26900	0
56	20230627	175500	25656300	26900	26900	26900	26900	0
57	20230627	175400	25656300	26900	26900	26900	26900	0
58	20230627	175300	25656300	26900	26900	26900	26900	0
59	20230627	175200	25656300	26900	26900	26900	26900	0
60	20230627	175100	25656300	26900	26900	26900	26900	0
61	20230627	175000	25656300	26900	26900	26900	26900	0
62	20230627	174900	25656300	26900	26900	26900	26900	13
63	20230627	174800	25656300	26900	26900	26900	26900	0
64	20230627	174700	25656300	26900	26900	26900	26900	0
65	20230627	174600	25656300	26900	26900	26900	26900	0
66	20230627	174500	25656300	26900	26900	26900	26900	0
67	20230627	174400	25656300	26900	26900	26900	26900	0
68	20230627	174300	25656300	26900	26900	26900	26900	0
69	20230627	174200	25656300	26900	26900	26900	26900	0
70	20230627	174100	25656300	26900	26900	26900	26900	0
71	20230627	174000	25656300	26900	26900	26900	26900	0
72	20230627	173900	25656300	26900	26900	26900	26900	0
73	20230627	173800	25656300	26900	26900	26900	26900	0
74	20230627	173700	25656300	26900	26900	26900	26900	0
75	20230627	173600	25656300	26900	26900	26900	26900	0
76	20230627	173500	25656300	26900	26900	26900	26900	0
77	20230627	173400	25656300	26900	26900	26900	26900	0
78	20230627	173300	25656300	26900	26900	26900	26900	0
79	20230627	173200	25656300	26900	26900	26900	26900	0
80	20230627	173100	25656300	26900	26900	26900	26900	0
81	20230627	173000	25656300	26900	26900	26900	26900	0
82	20230627	172900	25656300	26900	26900	26900	26900	0
83	20230627	172800	25656300	26900	26900	26900	26900	0
84	20230627	172700	25656300	26900	26900	26900	26900	0
85	20230627	172600	25656300	26900	26900	26900	26900	0
86	20230627	172500	25656300	26900	26900	26900	26900	0
87	20230627	172400	25656300	26900	26900	26900	26900	0
88	20230627	172300	25656300	26900	26900	26900	26900	0
89	20230627	172200	25656300	26900	26900	26900	26900	0
90	20230627	172100	25656300	26900	26900	26900	26900	0
91	20230627	172000	25656300	26900	26900	26900	26900	0
92	20230627	171900	25656300	26900	26900	26900	26900	13
93	20230627	171800	25656300	26900	26900	26900	26900	0
94	20230627	171700	25656300	26900	26900	26900	26900	0
95	20230627	171600	25656300	26900	26900	26900	26900	0
96	20230627	171500	25656300	26900	26900	26900	26900	0
97	20230627	171400	25656300	26900	26900	26900	26900	0
98	20230627	171300	25656300	26900	26900	26900	26900	0
99	20230627	171200	25656300	26900	26900	26900	26900	0
100	20230627	171100	25656300	26900	26900	26900	26900	0
101	20230627	171000	25656300	26900	26900	26900	26900	0
102	20230627	170900	25656300	26900	26900	26900	26900	0
103	20230627	170800	25656300	26900	26900	26900	26900	0
104	20230627	170700	25656300	26900	26900	26900	26900	0
105	20230627	170600	25656300	26900	26900	26900	26900	0
106	20230627	170500	25656300	26900	26900	26900	26900	0
107	20230627	170400	25656300	26900	26900	26900	26900	0
108	20230627	170300	25656300	26900	26900	26900	26900	0
109	20230627	170200	25656300	26900	26900	26900	26900	0
110	20230627	170100	25656300	26900	26900	26900	26900	0
111	20230627	170000	25656300	26900	26900	26900	26900	0
112	20230627	165900	25656300	26900	26900	26900	26900	0
113	20230627	165800	25656300	26900	26900	26900	26900	0
114	20230627	165700	25656300	26900	26900	26900	26900	0
115	20230627	165600	25656300	26900	26900	26900	26900	0
116	20230627	165500	25656300	26900	26900	26900	26900	0
117	20230627	165400	25656300	26900	26900	26900	26900	0
118	20230627	165300	25656300	26900	26900	26900	26900	0
119	20230627	165200	25656300	26900	26900	26900	26900	0
120	20230627	165100	25656300	26900	26900	26900	26900	0
121	20230627	165000	25656300	26900	26900	26900	26900	0
122	20230627	164900	25656300	26900	26900	26900	26900	13
123	20230627	164800	25656300	26900	26900	26900	26900	0
124	20230627	164700	25656300	26900	26900	26900	26900	0
125	20230627	164600	25656300	26900	26900	26900	26900	0
126	20230627	164500	25656300	26900	26900	26900	26900	0
127	20230627	164400	25656300	26900	26900	26900	26900	0
128	20230627	164300	25656300	26900	26900	26900	26900	0
129	20230627	164200	25656300	26900	26900	26900	26900	0
130	20230627	164100	25656300	26900	26900	26900	26900	0
131	20230627	164000	25656300	26900	26900	26900	26900	0
132	20230627	163900	25656300	26900	26900	26900	26900	0
133	20230627	163800	25656300	26900	26900	26900	26900	0
134	20230627	163700	25656300	26900	26900	26900	26900	0
135	20230627	163600	25656300	26900	26900	26900	26900	0
136	20230627	163500	25656300	26900	26900	26900	26900	0
137	20230627	163400	25656300	26900	26900	26900	26900	0
138	20230627	163300	25656300	26900	26900	26900	26900	0
139	20230627	163200	25656300	26900	26900	26900	26900	0
140	20230627	163100	25656300	26900	26900	26900	26900	0
141	20230627	163000	25656300	26900	26900	26900	26900	0
142	20230627	162900	25656300	26900	26900	26900	26900	0
143	20230627	162800	25656300	26900	26900	26900	26900	0
144	20230627	162700	25656300	26900	26900	26900	26900	0
145	20230627	162600	25656300	26900	26900	26900	26900	0
146	20230627	162500	25656300	26900	26900	26900	26900	0
147	20230627	162400	25656300	26900	26900	26900	26900	0
148	20230627	162300	25656300	26900	26900	26900	26900	0
149	20230627	162200	25656300	26900	26900	26900	26900	0
150	20230627	162100	25656300	26900	26900	26900	26900	0
151	20230627	162000	25656300	26900	26900	26900	26900	0
152	20230627	161900	25656300	26900	26900	26900	26900	13
153	20230627	161800	25656300	26900	26900	26900	26900	0
154	20230627	161700	25656300	26900	26900	26900	26900	0
155	20230627	161600	25656300	26900	26900	26900	26900	0
156	20230627	161500	25656300	26900	26900	26900	26900	0
157	20230627	161400	25656300	26900	26900	26900	26900	0
158	20230627	161300	25656300	26900	26900	26900	26900	0
159	20230627	161200	25656300	26900	26900	26900	26900	0
160	20230627	161100	25656300	26900	26900	26900	26900	0
161	20230627	161000	25656300	26900	26900	26900	26900	0
162	20230627	160900	25656300	26900	26900	26900	26900	0
163	20230627	160800	25656300	26900	26900	26900	26900	0
164	20230627	160700	25656300	26900	26900	26900	26900	0
165	20230627	160600	25656300	26900	26900	26900	26900	0
166	20230627	160500	25656300	26900	26900	26900	26900	0
167	20230627	160400	25656300	26900	26900	26900	26900	0
168	20230627	160300	25656300	26900	26900	26900	26900	0
169	20230627	160200	25656300	26900	26900	26900	26900	0
170	20230627	160100	25656300	26900	26900	26900	26900	0
171	20230627	160000	25656300	26900	26900	26900	26900	0
172	20230627	155900	25656300	26900	26900	26900	26900	0
173	20230627	155800	25656300	26900	26900	26900	26900	0
174	20230627	155700	25656300	26900	26900	26900	26900	0
175	20230627	155600	25656300	26900	26900	26900	26900	0
176	20230627	155500	25656300	26900	26900	26900	26900	0
177	20230627	155400	25656300	26900	26900	26900	26900	0
178	20230627	155300	25656300	26900	26900	26900	26900	0
179	20230627	155200	25656300	26900	26900	26900	26900	0
180	20230627	155100	25656300	26900	26900	26900	26900	0
181	20230627	155000	25656300	26900	26900	26900	26900	0
182	20230627	154900	25656300	26900	26900	26900	26900	13
183	20230627	154800	25656300	26900	26900	26900	26900	0
184	20230627	154700	25656300	26900	26900	26900	26900	0
185	20230627	154600	25656300	26900	26900	26900	26900	0
186	20230627	154500	25656300	26900	26900	26900	26900	0
187	20230627	154400	25656300	26900	26900	26900	26900	0
188	20230627	154300	25656300	26900	26900	26900	26900	0
189	20230627	154200	25656300	26900	26900	26900	26900	0
190	20230627	154100	25656300	26900	26900	26900	26900	0
191	20230627	154000	25656300	26900	26900	26900	26900	0
192	20230627	153900	25656300	26900	26900	26900	26900	0
193	20230627	153800	25656300	26900	26900	26900	26900	0
194	20230627	153700	25656300	26900	26900	26900	26900	0
195	20230627	153600	25656300	26900	26900	26900	26900	0
196	20230627	153500	25656300	26900	26900	26900	26900	0
197	20230627	153400	25656300	26900	26900	26900	26900	0
198	20230627	153300	25656300	26900	26900	26900	26900	0
199	20230627	153200	25656300	26900	26900	26900	26900	0
200	20230627	153100	25656300	26900	26900	26900	26900	0
201	20230627	153000	25656300	26900	26900	26900	26900	13
202	20230627	152900	25306600	27000	27000	27000	27000	0
203	20230627	152800	25306600	27000	27000	27000	27000	0
204	20230627	152700	25306600	27000	27000	27000	27000	0
205	20230627	152600	25306600	27000	27000	27000	27000	0
206	20230627	152500	25306600	27000	27000	27000	27000	0
207	20230627	152400	25306600	27000	27000	27000	27000	0
208	20230627	152300	25306600	27000	27000	27000	27000	0
209	20230627	152200	25306600	27000	27000	27000	27000	0
210	20230627	152100	25306600	27000	27000	27000	27000	0
211	20230627	152000	25306600	27000	27000	27000	27000	0
212	20230627	151900	25306600	27000	27000	27000	27000	0
213	20230627	151800	25306600	27000	27000	27000	27000	0
214	20230627	151700	25306600	27000	27000	27000	27000	0
215	20230627	151600	25306600	27000	27000	27000	27000	0
216	20230627	151500	25306600	27000	27000	27000	27000	0
217	20230627	151400	25306600	27000	27000	27000	27000	0
218	20230627	151300	25306600	27000	27000	27000	27000	0
219	20230627	151200	25306600	27000	27000	27000	27000	0
220	20230627	151100	25306600	27000	27000	27000	27000	0
221	20230627	151000	25306600	27000	27000	27000	27000	0
222	20230627	150900	25306600	27000	27000	27000	27000	0
223	20230627	150800	25306600	27000	27000	27000	27000	0
224	20230627	150700	25306600	27000	27000	27000	27000	0
225	20230627	150600	25306600	27000	27000	27000	27000	0
226	20230627	150500	25306600	27000	27000	27000	27000	0
227	20230627	150400	25306600	27000	27000	27000	27000	0
228	20230627	150300	25306600	27000	27000	27000	27000	0
229	20230627	150200	25306600	27000	27000	27000	27000	1
230	20230627	150100	25279600	26900	26900	26900	26900	0
231	20230627	150000	25279600	26900	26900	26900	26900	0
232	20230627	145900	25279600	26900	26900	26900	26900	0
233	20230627	145800	25279600	26900	26900	26900	26900	0
234	20230627	145700	25279600	26900	26900	26900	26900	0
235	20230627	145600	25279600	26900	26900	26900	26900	0
236	20230627	145500	25279600	26900	26900	26900	26900	0
237	20230627	145400	25279600	26900	26900	26900	26900	0
238	20230627	145300	25279600	26900	26900	26900	26900	0
239	20230627	145200	25279600	26900	26900	26900	26900	0
240	20230627	145100	25279600	26900	26900	26900	26900	0
241	20230627	145000	25279600	26900	26900	26900	26900	0
242	20230627	144900	25279600	26900	26900	26900	26900	0
243	20230627	144800	25279600	26900	26900	26900	26900	0
244	20230627	144700	25279600	26900	26900	26900	26900	19
245	20230627	144600	24768500	27000	27000	27000	27000	0
246	20230627	144500	24768500	27000	27000	27000	27000	0
247	20230627	144400	24768500	27000	27000	27000	27000	0
248	20230627	144300	24768500	27000	27000	27000	27000	0
249	20230627	144200	24768500	27000	27000	27000	27000	0
250	20230627	144100	24768500	27000	27000	27000	27000	0
251	20230627	144000	24768500	27000	27000	27000	27000	0
252	20230627	143900	24768500	27000	27000	27000	27000	0
253	20230627	143800	24768500	27000	27000	27000	27000	0
254	20230627	143700	24768500	27000	27000	27000	27000	0
255	20230627	143600	24768500	27000	27000	27000	27000	0
256	20230627	143500	24768500	27000	27000	27000	27000	0
257	20230627	143400	24768500	27000	27000	27000	27000	0
258	20230627	143300	24768500	27000	27000	27000	27000	0
259	20230627	143200	24768500	27000	27000	27000	27000	0
260	20230627	143100	24768500	27000	27000	27000	27000	0
261	20230627	143000	24768500	27000	27000	27000	27000	0
262	20230627	142900	24768500	27000	27000	27000	27000	0
263	20230627	142800	24768500	27000	27000	27000	27000	15
264	20230627	142700	24363500	27050	27050	27050	27050	0
265	20230627	142600	24363500	27050	27050	27050	27050	0
266	20230627	142500	24363500	27050	27050	27050	27050	0
267	20230627	142400	24363500	27050	27050	27050	27050	0
268	20230627	142300	24363500	27050	27050	27050	27050	0
269	20230627	142200	24363500	27050	27050	27050	27050	0
270	20230627	142100	24363500	27050	27050	27050	27050	0
271	20230627	142000	24363500	27050	27050	27050	27050	0
272	20230627	141900	24363500	27050	27050	27050	27050	0
273	20230627	141800	24363500	27050	27050	27050	27050	0
274	20230627	141700	24363500	27050	27050	27050	27050	0
275	20230627	141600	24363500	27050	27050	27050	27050	0
276	20230627	141500	24363500	27050	27050	27050	27050	0
277	20230627	141400	24363500	27050	27050	27050	27050	0
278	20230627	141300	24363500	27050	27050	27050	27050	0
279	20230627	141200	24363500	27050	27050	27050	27050	0
280	20230627	141100	24363500	27050	27050	27050	27050	0
281	20230627	141000	24363500	27050	27050	27050	27050	1
282	20230627	140900	24336450	27050	27050	27050	27050	0
283	20230627	140800	24336450	27050	27050	27050	27050	0
284	20230627	140700	24336450	27050	27050	27050	27050	60
285	20230627	140600	22713450	27000	27000	27000	27000	0
286	20230627	140500	22713450	27000	27000	27000	27000	0
287	20230627	140400	22713450	27000	27000	27000	27000	0
288	20230627	140300	22713450	27000	27000	27000	27000	0
289	20230627	140200	22713450	27000	27000	27000	27000	0
290	20230627	140100	22713450	27000	27000	27000	27000	0
291	20230627	140000	22713450	27000	27000	27000	27000	0
292	20230627	135900	22713450	27000	27000	27000	27000	0
293	20230627	135800	22713450	27000	27000	27000	27000	0
294	20230627	135700	22713450	27000	27000	27000	27000	0
295	20230627	135600	22713450	27000	27000	27000	27000	0
296	20230627	135500	22713450	27000	27000	27000	27000	0
297	20230627	135400	22713450	27000	27000	27000	27000	0
298	20230627	135300	22713450	27000	27000	27000	27000	0
299	20230627	135200	22713450	27000	27000	27000	27000	0
300	20230627	135100	22713450	27000	27000	27000	27000	0
301	20230627	135000	22713450	27000	27000	27000	27000	0
302	20230627	134900	22713450	27000	27000	27000	27000	0
303	20230627	134800	22713450	27000	27000	27000	27000	0
304	20230627	134700	22713450	27000	27000	27000	27000	0
305	20230627	134600	22713450	27000	27000	27000	27000	0
306	20230627	134500	22713450	27000	27000	27000	27000	0
307	20230627	134400	22713450	27000	27000	27000	27000	0
308	20230627	134300	22713450	27000	27000	27000	27000	0
309	20230627	134200	22713450	27000	27000	27000	27000	0
310	20230627	134100	22713450	27000	27000	27000	27000	0
311	20230627	134000	22713450	27000	27000	27000	27000	0
312	20230627	133900	22713450	27000	27000	27000	27000	0
313	20230627	133800	22713450	27000	27000	27000	27000	0
314	20230627	133700	22713450	27000	27000	27000	27000	0
315	20230627	133600	22713450	27000	27000	27000	27000	0
316	20230627	133500	22713450	27000	27000	27000	27000	0
317	20230627	133400	22713450	27000	27000	27000	27000	0
318	20230627	133300	22713450	27000	27000	27000	27000	0
319	20230627	133200	22713450	27000	27000	27000	27000	0
320	20230627	133100	22713450	27000	27000	27000	27000	0
321	20230627	133000	22713450	27000	27000	27000	27000	0
322	20230627	132900	22713450	27000	27000	27000	27000	0
323	20230627	132800	22713450	27000	27000	27000	27000	0
324	20230627	132700	22713450	27000	27000	27000	27000	0
325	20230627	132600	22713450	27000	27000	27000	27000	0
326	20230627	132500	22713450	27000	27000	27000	27000	0
327	20230627	132400	22713450	27000	27000	27000	27000	0
328	20230627	132300	22713450	27000	27000	27000	27000	0
329	20230627	132200	22713450	27000	27000	27000	27000	0
330	20230627	132100	22713450	27000	27000	27000	27000	0
331	20230627	132000	22713450	27000	27000	27000	27000	0
332	20230627	131900	22713450	27000	27000	27000	27000	0
333	20230627	131800	22713450	27000	27000	27000	27000	0
334	20230627	131700	22713450	27000	27000	27000	27000	50
335	20230627	131600	21363450	27050	27050	27050	27050	0
336	20230627	131500	21363450	27050	27050	27050	27050	0
337	20230627	131400	21363450	27050	27050	27050	27050	0
338	20230627	131300	21363450	27050	27050	27050	27050	0
339	20230627	131200	21363450	27050	27050	27050	27050	0
340	20230627	131100	21363450	27050	27050	27050	27050	0
341	20230627	131000	21363450	27050	27050	27050	27050	0
342	20230627	130900	21363450	27050	27050	27050	27050	0
343	20230627	130800	21363450	27050	27050	27050	27050	0
344	20230627	130700	21363450	27050	27050	27050	27050	0
345	20230627	130600	21363450	27050	27050	27050	27050	0
346	20230627	130500	21363450	27050	27050	27050	27050	0
347	20230627	130400	21363450	27050	27050	27050	27050	0
348	20230627	130300	21363450	27050	27050	27050	27050	0
349	20230627	130200	21363450	27050	27050	27050	27050	0
350	20230627	130100	21363450	27050	27050	27050	27050	0
351	20230627	130000	21363450	27050	27050	27050	27050	0
352	20230627	125900	21363450	27050	27050	27050	27050	0
353	20230627	125800	21363450	27050	27050	27050	27050	0
354	20230627	125700	21363450	27050	27050	27050	27050	0
355	20230627	125600	21363450	27050	27050	27050	27050	0
356	20230627	125500	21363450	27050	27050	27050	27050	0
357	20230627	125400	21363450	27050	27050	27050	27050	0
358	20230627	125300	21363450	27050	27050	27050	27050	0
359	20230627	125200	21363450	27050	27050	27050	27050	0
360	20230627	125100	21363450	27050	27050	27050	27050	0
361	20230627	125000	21363450	27050	27050	27050	27050	0
362	20230627	124900	21363450	27050	27050	27050	27050	0
363	20230627	124800	21363450	27050	27050	27050	27050	0
364	20230627	124700	21363450	27050	27050	27050	27050	0
365	20230627	124600	21363450	27050	27050	27050	27050	0
366	20230627	124500	21363450	27050	27050	27050	27050	0
367	20230627	124400	21363450	27050	27050	27050	27050	0
368	20230627	124300	21363450	27050	27050	27050	27050	0
369	20230627	124200	21363450	27050	27050	27050	27050	0
370	20230627	124100	21363450	27050	27050	27050	27050	0
371	20230627	124000	21363450	27050	27050	27050	27050	0
372	20230627	123900	21363450	27050	27050	27050	27050	0
373	20230627	123800	21363450	27050	27050	27050	27050	0
374	20230627	123700	21363450	27050	27050	27050	27050	0
375	20230627	123600	21363450	27050	26950	27050	26950	50
376	20230627	123500	20013250	26900	26900	26900	26900	0
377	20230627	123400	20013250	26900	26900	26900	26900	0
378	20230627	123300	20013250	26900	26900	26900	26900	0
379	20230627	123200	20013250	26900	26900	26900	26900	0
380	20230627	123100	20013250	26900	26900	26900	26900	0
381	20230627	123000	20013250	26900	26900	26900	26900	0
382	20230627	122900	20013250	26900	26900	26900	26900	0
383	20230627	122800	20013250	26900	26900	26900	26900	6
384	20230627	122700	19851850	26900	26900	26900	26900	0
385	20230627	122600	19851850	26900	26900	26900	26900	0
386	20230627	122500	19851850	26900	26900	26900	26900	0
387	20230627	122400	19851850	26900	26900	26900	26900	0
388	20230627	122300	19851850	26900	26900	26900	26900	0
389	20230627	122200	19851850	26900	26900	26900	26900	0
390	20230627	122100	19851850	26900	26900	26900	26900	0
391	20230627	122000	19851850	26900	26900	26900	26900	0
392	20230627	121900	19851850	26900	26900	26900	26900	0
393	20230627	121800	19851850	26900	26900	26900	26900	0
394	20230627	121700	19851850	26900	26900	26900	26900	0
395	20230627	121600	19851850	26900	26900	26900	26900	24
396	20230627	121500	19206250	26900	26900	26900	26900	2
397	20230627	121400	19152450	26900	26900	26900	26900	0
398	20230627	121300	19152450	26900	26900	26900	26900	0
399	20230627	121200	19152450	26900	26900	26900	26900	0
400	20230627	121100	19152450	26900	26900	26900	26900	0
401	20230627	121000	19152450	26900	26900	26900	26900	0
402	20230627	120900	19152450	26900	26900	26900	26900	0
403	20230627	120800	19152450	26900	26900	26900	26900	0
404	20230627	120700	19152450	26900	26900	26900	26900	0
405	20230627	120600	19152450	26900	26900	26900	26900	0
406	20230627	120500	19152450	26900	26900	26900	26900	0
407	20230627	120400	19152450	26900	26900	26900	26900	0
408	20230627	120300	19152450	26900	26900	26900	26900	0
409	20230627	120200	19152450	26900	26900	26900	26900	0
410	20230627	120100	19152450	26900	26900	26900	26900	0
411	20230627	120000	19152450	26900	26900	26900	26900	0
412	20230627	115900	19152450	26900	26900	26900	26900	0
413	20230627	115800	19152450	26900	26900	26900	26900	0
414	20230627	115700	19152450	26900	26900	26900	26900	0
415	20230627	115600	19152450	26900	26900	26900	26900	0
416	20230627	115500	19152450	26900	26900	26900	26900	5
417	20230627	115400	19017950	26950	26950	26950	26950	0
418	20230627	115300	19017950	26950	26950	26950	26950	0
419	20230627	115200	19017950	26950	26950	26950	26950	0
420	20230627	115100	19017950	26950	26950	26950	26950	0
421	20230627	115000	19017950	26950	26950	26950	26950	0
422	20230627	114900	19017950	26950	26950	26950	26950	0
423	20230627	114800	19017950	26950	26950	26950	26950	8
424	20230627	114700	18802350	26950	26950	26950	26950	0
425	20230627	114600	18802350	26950	26950	26950	26950	0
426	20230627	114500	18802350	26950	26950	26950	26950	0
427	20230627	114400	18802350	26950	26950	26950	26950	0
428	20230627	114300	18802350	26950	26950	26950	26950	0
429	20230627	114200	18802350	26950	26950	26950	26950	0
430	20230627	114100	18802350	26950	26950	26950	26950	0
431	20230627	114000	18802350	26950	26950	26950	26950	0
432	20230627	113900	18802350	26950	26950	26950	26950	0
433	20230627	113800	18802350	26950	26950	26950	26950	0
434	20230627	113700	18802350	26950	26950	26950	26950	0
435	20230627	113600	18802350	26950	26950	26950	26950	0
436	20230627	113500	18802350	26950	26950	26950	26950	0
437	20230627	113400	18802350	26950	26950	26950	26950	0
438	20230627	113300	18802350	26950	26950	26950	26950	0
439	20230627	113200	18802350	26950	26950	26950	26950	0
440	20230627	113100	18802350	26950	26950	26950	26950	0
441	20230627	113000	18802350	26950	26950	26950	26950	0
442	20230627	112900	18802350	26950	26950	26950	26950	0
443	20230627	112800	18802350	26950	26950	26950	26950	0
444	20230627	112700	18802350	26950	26950	26950	26950	0
445	20230627	112600	18802350	26950	26950	26950	26950	0
446	20230627	112500	18802350	26950	26950	26950	26950	0
447	20230627	112400	18802350	26950	26950	26950	26950	0
448	20230627	112300	18802350	26950	26950	26950	26950	9
449	20230627	112200	18559800	26950	26950	26950	26950	0
450	20230627	112100	18559800	26950	26950	26950	26950	0
451	20230627	112000	18559800	26950	26950	26950	26950	0
452	20230627	111900	18559800	26950	26950	26950	26950	0
453	20230627	111800	18559800	26950	26950	26950	26950	0
454	20230627	111700	18559800	26950	26950	26950	26950	0
455	20230627	111600	18559800	26950	26950	26950	26950	1
456	20230627	111500	18532850	26950	26950	26950	26950	0
457	20230627	111400	18532850	26950	26950	26950	26950	8
458	20230627	111300	18317250	26950	26950	26950	26950	0
459	20230627	111200	18317250	26950	26950	26950	26950	0
460	20230627	111100	18317250	26950	26950	26950	26950	0
461	20230627	111000	18317250	26950	26950	26950	26950	0
462	20230627	110900	18317250	26950	26950	26950	26950	0
463	20230627	110800	18317250	26950	26950	26950	26950	0
464	20230627	110700	18317250	26950	26950	26950	26950	0
465	20230627	110600	18317250	26950	26950	26950	26950	0
466	20230627	110500	18317250	26950	26950	26950	26950	0
467	20230627	110400	18317250	26950	26950	26950	26950	0
468	20230627	110300	18317250	26950	26950	26950	26950	0
469	20230627	110200	18317250	26950	26950	26950	26950	0
470	20230627	110100	18317250	26950	26950	26950	26950	0
471	20230627	110000	18317250	26950	26950	26950	26950	0
472	20230627	105900	18317250	26950	26950	26950	26950	0
473	20230627	105800	18317250	26950	26950	26950	26950	0
474	20230627	105700	18317250	26950	26950	26950	26950	0
475	20230627	105600	18317250	26950	26950	26950	26950	0
476	20230627	105500	18317250	26950	26950	26950	26950	0
477	20230627	105400	18317250	26950	26950	26950	26950	0
478	20230627	105300	18317250	26950	26950	26950	26950	0
479	20230627	105200	18317250	26950	26950	26950	26950	0
480	20230627	105100	18317250	26950	26950	26950	26950	0
481	20230627	105000	18317250	26950	26950	26950	26950	0
482	20230627	104900	18317250	26950	26950	26950	26950	10
483	20230627	104800	18047750	26900	26900	26900	26900	0
484	20230627	104700	18047750	26900	26900	26900	26900	0
485	20230627	104600	18047750	26900	26900	26900	26900	0
486	20230627	104500	18047750	26900	26900	26900	26900	0
487	20230627	104400	18047750	26900	26900	26900	26900	0
488	20230627	104300	18047750	26900	26900	26900	26900	100
489	20230627	104200	15357750	26900	26900	26900	26900	0
490	20230627	104100	15357750	26900	26900	26900	26900	0
491	20230627	104000	15357750	26900	26900	26900	26900	34
492	20230627	103900	14443150	26950	26950	26950	26950	0
493	20230627	103800	14443150	26950	26950	26950	26950	0
494	20230627	103700	14443150	26950	26950	26950	26950	29
495	20230627	103600	13661600	27000	27000	27000	27000	0
496	20230627	103500	13661600	27000	27000	27000	27000	0
497	20230627	103400	13661600	27000	27000	27000	27000	0
498	20230627	103300	13661600	27000	27000	27000	27000	0
499	20230627	103200	13661600	27000	27000	27000	27000	0
500	20230627	103100	13661600	27000	27000	27000	27000	0
501	20230627	103000	13661600	27000	27000	27000	27000	0
502	20230627	102900	13661600	27000	27000	27000	27000	0
503	20230627	102800	13661600	27000	27000	27000	27000	0
504	20230627	102700	13661600	27000	27000	27000	27000	0
505	20230627	102600	13661600	27000	27000	27000	27000	0
506	20230627	102500	13661600	27000	27000	27000	27000	0
507	20230627	102400	13661600	27000	27000	27000	27000	0
508	20230627	102300	13661600	27000	27000	27000	27000	0
509	20230627	102200	13661600	27000	27000	27000	27000	0
510	20230627	102100	13661600	27000	27000	27000	27000	0
511	20230627	102000	13661600	27000	27000	27000	27000	0
512	20230627	101900	13661600	27000	27000	27000	27000	1
513	20230627	101800	13634600	26950	26950	26950	26950	0
514	20230627	101700	13634600	26950	26950	26950	26950	0
515	20230627	101600	13634600	26950	26950	26950	26950	0
516	20230627	101500	13634600	26950	26950	26950	26950	0
517	20230627	101400	13634600	26950	26950	26950	26950	0
518	20230627	101300	13634600	26950	26950	26950	26950	0
519	20230627	101200	13634600	26950	26950	26950	26950	0
520	20230627	101100	13634600	26950	26950	26950	26950	0
521	20230627	101000	13634600	26950	26950	26950	26950	0
522	20230627	100900	13634600	26950	26950	26950	26950	0
523	20230627	100800	13634600	26950	26950	26950	26950	0
524	20230627	100700	13634600	26950	26950	26950	26950	0
525	20230627	100600	13634600	26950	26950	26950	26950	8
526	20230627	100500	13419000	27000	27000	27000	27000	0
527	20230627	100400	13419000	27000	27000	27000	27000	16
528	20230627	100300	12987000	27000	27000	27000	27000	0
529	20230627	100200	12987000	27000	27000	27000	27000	0
530	20230627	100100	12987000	27000	27000	27000	27000	0
531	20230627	100000	12987000	27000	27000	27000	27000	0
532	20230627	095900	12987000	27000	27000	27000	27000	0
533	20230627	095800	12987000	27000	27000	27000	27000	0
534	20230627	095700	12987000	27000	27000	27000	27000	0
535	20230627	095600	12987000	27000	27000	27000	27000	0
536	20230627	095500	12987000	27000	27000	27000	27000	0
537	20230627	095400	12987000	27000	27000	27000	27000	0
538	20230627	095300	12987000	27000	27000	27000	27000	0
539	20230627	095200	12987000	27000	27000	27000	27000	0
540	20230627	095100	12987000	27000	27000	27000	27000	0
541	20230627	095000	12987000	27000	27000	27000	27000	0
542	20230627	094900	12987000	27000	27000	27000	27000	0
543	20230627	094800	12987000	27000	27000	27000	27000	0
544	20230627	094700	12987000	27000	27000	27000	27000	0
545	20230627	094600	12987000	27000	27000	27000	27000	0
546	20230627	094500	12987000	27000	27000	27000	27000	14
547	20230627	094400	12609000	27000	27000	27000	27000	0
548	20230627	094300	12609000	27000	27000	27000	27000	0
549	20230627	094200	12609000	27000	27000	27000	27000	9
550	20230627	094100	12366000	27000	27000	27000	27000	0
551	20230627	094000	12366000	27000	27000	27000	27000	0
552	20230627	093900	12366000	27000	27000	27000	27000	0
553	20230627	093800	12366000	27000	27000	27000	27000	0
554	20230627	093700	12366000	27000	27000	27000	27000	0
555	20230627	093600	12366000	27000	27000	27000	27000	0
556	20230627	093500	12366000	27000	27000	27000	27000	0
557	20230627	093400	12366000	27000	27000	27000	27000	0
558	20230627	093300	12366000	27000	27000	27000	27000	0
559	20230627	093200	12366000	27000	27000	27000	27000	0
560	20230627	093100	12366000	27000	27000	27000	27000	0
561	20230627	093000	12366000	27000	27000	27000	27000	0
562	20230627	092900	12366000	27000	27000	27000	27000	0
563	20230627	092800	12366000	27000	27000	27000	27000	18
564	20230627	092700	11880000	27000	27000	27000	27000	0
565	20230627	092600	11880000	27000	27000	27000	27000	0
566	20230627	092500	11880000	27000	27000	27000	27000	0
567	20230627	092400	11880000	27000	27000	27000	27000	0
568	20230627	092300	11880000	27000	27000	27000	27000	83
569	20230627	092200	9639000	27000	27000	27000	27000	0
570	20230627	092100	9639000	27000	27000	27000	27000	1
571	20230627	092000	9612000	27000	27000	27000	27000	0
572	20230627	091900	9612000	27000	27000	27000	27000	0
573	20230627	091800	9612000	27000	27000	27000	27000	0
574	20230627	091700	9612000	27000	27000	27000	27000	0
575	20230627	091600	9612000	27000	27000	27000	27000	0
576	20230627	091500	9612000	27000	27000	27000	27000	0
577	20230627	091400	9612000	27000	27000	27000	27000	111
578	20230627	091300	6615000	27000	27000	27000	27000	0
579	20230627	091200	6615000	27000	27000	27000	27000	18
580	20230627	091100	6129000	27000	27000	27000	27000	0
581	20230627	091000	6129000	27000	27000	27000	27000	0
582	20230627	090900	6129000	27000	27000	27000	27000	0
583	20230627	090800	6129000	27000	27000	27000	27000	0
584	20230627	090700	6129000	27000	27000	27000	27000	0
585	20230627	090600	6129000	27000	27000	27000	27000	50
586	20230627	090500	4779000	27000	27000	27000	27000	0
587	20230627	090400	4779000	27000	27000	27000	27000	0
588	20230627	090300	4779000	27000	27000	27000	27000	1
589	20230627	090200	4752000	27000	27000	27000	27000	0
590	20230627	090100	4752000	27000	27000	27000	27000	0
591	20230627	090000	4752000	27000	27000	27000	27000	176