KissMeData/016800/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,185500,14009500,29850,29850,29850,29850,20
20230630,185400,14009500,29850,29850,29850,29850,0
20230630,185300,14009500,29850,29850,29850,29850,0
20230630,185200,14009500,29850,29850,29850,29850,0
20230630,185100,14009500,29850,29850,29850,29850,0
20230630,185000,14009500,29850,29850,29850,29850,0
20230630,184900,14009500,29850,29850,29850,29850,0
20230630,184800,14009500,29850,29850,29850,29850,0
20230630,184700,14009500,29850,29850,29850,29850,0
20230630,184600,14009500,29850,29850,29850,29850,0
20230630,184500,14009500,29850,29850,29850,29850,0
20230630,184400,14009500,29850,29850,29850,29850,0
20230630,184300,14009500,29850,29850,29850,29850,0
20230630,184200,14009500,29850,29850,29850,29850,0
20230630,184100,14009500,29850,29850,29850,29850,0
20230630,184000,14009500,29850,29850,29850,29850,0
20230630,183900,14009500,29850,29850,29850,29850,0
20230630,183800,14009500,29850,29850,29850,29850,0
20230630,183700,14009500,29850,29850,29850,29850,0
20230630,183600,14009500,29850,29850,29850,29850,0
20230630,183500,14009500,29850,29850,29850,29850,0
20230630,183400,14009500,29850,29850,29850,29850,0
20230630,183300,14009500,29850,29850,29850,29850,0
20230630,183200,14009500,29850,29850,29850,29850,0
20230630,183100,14009500,29850,29850,29850,29850,0
20230630,183000,14009500,29850,29850,29850,29850,0
20230630,182900,14009500,29850,29850,29850,29850,0
20230630,182800,14009500,29850,29850,29850,29850,0
20230630,182700,14009500,29850,29850,29850,29850,0
20230630,182600,14009500,29850,29850,29850,29850,0
20230630,182500,14009500,29850,29850,29850,29850,20
20230630,182400,14009500,29850,29850,29850,29850,0
20230630,182300,14009500,29850,29850,29850,29850,0
20230630,182200,14009500,29850,29850,29850,29850,0
20230630,182100,14009500,29850,29850,29850,29850,0
20230630,182000,14009500,29850,29850,29850,29850,0
20230630,181900,14009500,29850,29850,29850,29850,0
20230630,181800,14009500,29850,29850,29850,29850,0
20230630,181700,14009500,29850,29850,29850,29850,0
20230630,181600,14009500,29850,29850,29850,29850,0
20230630,181500,14009500,29850,29850,29850,29850,0
20230630,181400,14009500,29850,29850,29850,29850,0
20230630,181300,14009500,29850,29850,29850,29850,0
20230630,181200,14009500,29850,29850,29850,29850,0
20230630,181100,14009500,29850,29850,29850,29850,0
20230630,181000,14009500,29850,29850,29850,29850,0
20230630,180900,14009500,29850,29850,29850,29850,0
20230630,180800,14009500,29850,29850,29850,29850,0
20230630,180700,14009500,29850,29850,29850,29850,0
20230630,180600,14009500,29850,29850,29850,29850,0
20230630,180500,14009500,29850,29850,29850,29850,0
20230630,180400,14009500,29850,29850,29850,29850,0
20230630,180300,14009500,29850,29850,29850,29850,0
20230630,180200,14009500,29850,29850,29850,29850,0
20230630,180100,14009500,29850,29850,29850,29850,0
20230630,180000,14009500,29850,29850,29850,29850,0
20230630,175900,14009500,29850,29850,29850,29850,0
20230630,175800,14009500,29850,29850,29850,29850,0
20230630,175700,14009500,29850,29850,29850,29850,0
20230630,175600,14009500,29850,29850,29850,29850,0
20230630,175500,14009500,29850,29850,29850,29850,20
20230630,175400,14009500,29850,29850,29850,29850,0
20230630,175300,14009500,29850,29850,29850,29850,0
20230630,175200,14009500,29850,29850,29850,29850,0
20230630,175100,14009500,29850,29850,29850,29850,0
20230630,175000,14009500,29850,29850,29850,29850,0
20230630,174900,14009500,29850,29850,29850,29850,0
20230630,174800,14009500,29850,29850,29850,29850,0
20230630,174700,14009500,29850,29850,29850,29850,0
20230630,174600,14009500,29850,29850,29850,29850,0
20230630,174500,14009500,29850,29850,29850,29850,0
20230630,174400,14009500,29850,29850,29850,29850,0
20230630,174300,14009500,29850,29850,29850,29850,0
20230630,174200,14009500,29850,29850,29850,29850,0
20230630,174100,14009500,29850,29850,29850,29850,0
20230630,174000,14009500,29850,29850,29850,29850,0
20230630,173900,14009500,29850,29850,29850,29850,0
20230630,173800,14009500,29850,29850,29850,29850,0
20230630,173700,14009500,29850,29850,29850,29850,0
20230630,173600,14009500,29850,29850,29850,29850,0
20230630,173500,14009500,29850,29850,29850,29850,0
20230630,173400,14009500,29850,29850,29850,29850,0
20230630,173300,14009500,29850,29850,29850,29850,0
20230630,173200,14009500,29850,29850,29850,29850,0
20230630,173100,14009500,29850,29850,29850,29850,0
20230630,173000,14009500,29850,29850,29850,29850,0
20230630,172900,14009500,29850,29850,29850,29850,0
20230630,172800,14009500,29850,29850,29850,29850,0
20230630,172700,14009500,29850,29850,29850,29850,0
20230630,172600,14009500,29850,29850,29850,29850,0
20230630,172500,14009500,29850,29850,29850,29850,20
20230630,172400,14009500,29850,29850,29850,29850,0
20230630,172300,14009500,29850,29850,29850,29850,0
20230630,172200,14009500,29850,29850,29850,29850,0
20230630,172100,14009500,29850,29850,29850,29850,0
20230630,172000,14009500,29850,29850,29850,29850,0
20230630,171900,14009500,29850,29850,29850,29850,0
20230630,171800,14009500,29850,29850,29850,29850,0
20230630,171700,14009500,29850,29850,29850,29850,0
20230630,171600,14009500,29850,29850,29850,29850,0
20230630,171500,14009500,29850,29850,29850,29850,0
20230630,171400,14009500,29850,29850,29850,29850,0
20230630,171300,14009500,29850,29850,29850,29850,0
20230630,171200,14009500,29850,29850,29850,29850,0
20230630,171100,14009500,29850,29850,29850,29850,0
20230630,171000,14009500,29850,29850,29850,29850,0
20230630,170900,14009500,29850,29850,29850,29850,0
20230630,170800,14009500,29850,29850,29850,29850,0
20230630,170700,14009500,29850,29850,29850,29850,0
20230630,170600,14009500,29850,29850,29850,29850,0
20230630,170500,14009500,29850,29850,29850,29850,0
20230630,170400,14009500,29850,29850,29850,29850,0
20230630,170300,14009500,29850,29850,29850,29850,0
20230630,170200,14009500,29850,29850,29850,29850,0
20230630,170100,14009500,29850,29850,29850,29850,0
20230630,170000,14009500,29850,29850,29850,29850,0
20230630,165900,14009500,29850,29850,29850,29850,0
20230630,165800,14009500,29850,29850,29850,29850,0
20230630,165700,14009500,29850,29850,29850,29850,0
20230630,165600,14009500,29850,29850,29850,29850,0
20230630,165500,14009500,29850,29850,29850,29850,20
20230630,165400,14009500,29850,29850,29850,29850,0
20230630,165300,14009500,29850,29850,29850,29850,0
20230630,165200,14009500,29850,29850,29850,29850,0
20230630,165100,14009500,29850,29850,29850,29850,0
20230630,165000,14009500,29850,29850,29850,29850,0
20230630,164900,14009500,29850,29850,29850,29850,0
20230630,164800,14009500,29850,29850,29850,29850,0
20230630,164700,14009500,29850,29850,29850,29850,0
20230630,164600,14009500,29850,29850,29850,29850,0
20230630,164500,14009500,29850,29850,29850,29850,0
20230630,164400,14009500,29850,29850,29850,29850,0
20230630,164300,14009500,29850,29850,29850,29850,0
20230630,164200,14009500,29850,29850,29850,29850,0
20230630,164100,14009500,29850,29850,29850,29850,0
20230630,164000,14009500,29850,29850,29850,29850,0
20230630,163900,14009500,29850,29850,29850,29850,0
20230630,163800,14009500,29850,29850,29850,29850,0
20230630,163700,14009500,29850,29850,29850,29850,0
20230630,163600,14009500,29850,29850,29850,29850,0
20230630,163500,14009500,29850,29850,29850,29850,0
20230630,163400,14009500,29850,29850,29850,29850,0
20230630,163300,14009500,29850,29850,29850,29850,0
20230630,163200,14009500,29850,29850,29850,29850,0
20230630,163100,14009500,29850,29850,29850,29850,0
20230630,163000,14009500,29850,29850,29850,29850,0
20230630,162900,14009500,29850,29850,29850,29850,0
20230630,162800,14009500,29850,29850,29850,29850,0
20230630,162700,14009500,29850,29850,29850,29850,0
20230630,162600,14009500,29850,29850,29850,29850,0
20230630,162500,14009500,29850,29850,29850,29850,20
20230630,162400,14009500,29850,29850,29850,29850,0
20230630,162300,14009500,29850,29850,29850,29850,0
20230630,162200,14009500,29850,29850,29850,29850,0
20230630,162100,14009500,29850,29850,29850,29850,0
20230630,162000,14009500,29850,29850,29850,29850,0
20230630,161900,14009500,29850,29850,29850,29850,0
20230630,161800,14009500,29850,29850,29850,29850,0
20230630,161700,14009500,29850,29850,29850,29850,0
20230630,161600,14009500,29850,29850,29850,29850,0
20230630,161500,14009500,29850,29850,29850,29850,0
20230630,161400,14009500,29850,29850,29850,29850,0
20230630,161300,14009500,29850,29850,29850,29850,0
20230630,161200,14009500,29850,29850,29850,29850,0
20230630,161100,14009500,29850,29850,29850,29850,0
20230630,161000,14009500,29850,29850,29850,29850,0
20230630,160900,14009500,29850,29850,29850,29850,0
20230630,160800,14009500,29850,29850,29850,29850,0
20230630,160700,14009500,29850,29850,29850,29850,0
20230630,160600,14009500,29850,29850,29850,29850,0
20230630,160500,14009500,29850,29850,29850,29850,0
20230630,160400,14009500,29850,29850,29850,29850,0
20230630,160300,14009500,29850,29850,29850,29850,0
20230630,160200,14009500,29850,29850,29850,29850,0
20230630,160100,14009500,29850,29850,29850,29850,0
20230630,160000,14009500,29850,29850,29850,29850,0
20230630,155900,14009500,29850,29850,29850,29850,0
20230630,155800,14009500,29850,29850,29850,29850,0
20230630,155700,14009500,29850,29850,29850,29850,0
20230630,155600,14009500,29850,29850,29850,29850,0
20230630,155500,14009500,29850,29850,29850,29850,20
20230630,155400,14009500,29850,29850,29850,29850,0
20230630,155300,14009500,29850,29850,29850,29850,0
20230630,155200,14009500,29850,29850,29850,29850,0
20230630,155100,14009500,29850,29850,29850,29850,0
20230630,155000,14009500,29850,29850,29850,29850,0
20230630,154900,14009500,29850,29850,29850,29850,0
20230630,154800,14009500,29850,29850,29850,29850,0
20230630,154700,14009500,29850,29850,29850,29850,0
20230630,154600,14009500,29850,29850,29850,29850,0
20230630,154500,14009500,29850,29850,29850,29850,0
20230630,154400,14009500,29850,29850,29850,29850,0
20230630,154300,14009500,29850,29850,29850,29850,0
20230630,154200,14009500,29850,29850,29850,29850,0
20230630,154100,14009500,29850,29850,29850,29850,0
20230630,154000,14009500,29850,29850,29850,29850,0
20230630,153900,14009500,29850,29850,29850,29850,0
20230630,153800,14009500,29850,29850,29850,29850,0
20230630,153700,14009500,29850,29850,29850,29850,0
20230630,153600,14009500,29850,29850,29850,29850,0
20230630,153500,14009500,29850,29850,29850,29850,0
20230630,153400,14009500,29850,29850,29850,29850,0
20230630,153300,14009500,29850,29850,29850,29850,0
20230630,153200,14009500,29850,29850,29850,29850,0
20230630,153100,14009500,29850,29850,29850,29850,0
20230630,153000,14009500,29850,29850,29850,29850,20
20230630,152900,13412500,29850,29850,29850,29850,0
20230630,152800,13412500,29850,29850,29850,29850,0
20230630,152700,13412500,29850,29850,29850,29850,0
20230630,152600,13412500,29850,29850,29850,29850,0
20230630,152500,13412500,29850,29850,29850,29850,0
20230630,152400,13412500,29850,29850,29850,29850,0
20230630,152300,13412500,29850,29850,29850,29850,0
20230630,152200,13412500,29850,29850,29850,29850,0
20230630,152100,13412500,29850,29850,29850,29850,0
20230630,152000,13412500,29850,29850,29850,29850,0
20230630,151900,13412500,29850,29850,29850,29850,0
20230630,151800,13412500,29850,29850,29850,29850,0
20230630,151700,13412500,29850,29850,29850,29850,0
20230630,151600,13412500,29850,29850,29850,29850,0
20230630,151500,13412500,29850,29850,29850,29850,0
20230630,151400,13412500,29850,29850,29850,29850,0
20230630,151300,13412500,29850,29850,29850,29850,0
20230630,151200,13412500,29850,29850,29850,29850,0
20230630,151100,13412500,29850,29850,29850,29850,0
20230630,151000,13412500,29850,29850,29850,29850,0
20230630,150900,13412500,29850,29850,29850,29850,0
20230630,150800,13412500,29850,29850,29850,29850,0
20230630,150700,13412500,29850,29850,29850,29850,0
20230630,150600,13412500,29850,29850,29850,29850,0
20230630,150500,13412500,29850,29850,29850,29850,0
20230630,150400,13412500,29850,29850,29850,29850,0
20230630,150300,13412500,29850,29850,29850,29850,0
20230630,150200,13412500,29850,29850,29850,29850,0
20230630,150100,13412500,29850,29850,29850,29850,0
20230630,150000,13412500,29850,29850,29850,29850,1
20230630,145900,13382650,30000,30000,30000,30000,0
20230630,145800,13382650,30000,30000,30000,30000,0
20230630,145700,13382650,30000,30000,30000,30000,0
20230630,145600,13382650,30000,30000,30000,30000,0
20230630,145500,13382650,30000,30000,30000,30000,0
20230630,145400,13382650,30000,30000,30000,30000,0
20230630,145300,13382650,30000,30000,30000,30000,0
20230630,145200,13382650,30000,30000,30000,30000,0
20230630,145100,13382650,30000,30000,30000,30000,0
20230630,145000,13382650,30000,29950,30000,29950,33
20230630,144900,12394250,29950,29950,29950,29950,0
20230630,144800,12394250,29950,29950,29950,29950,0
20230630,144700,12394250,29950,29950,29950,29950,0
20230630,144600,12394250,29950,29950,29950,29950,0
20230630,144500,12394250,29950,29950,29950,29950,0
20230630,144400,12394250,29950,29950,29950,29950,0
20230630,144300,12394250,29950,29950,29950,29950,0
20230630,144200,12394250,29950,29950,29950,29950,0
20230630,144100,12394250,29950,29950,29950,29950,0
20230630,144000,12394250,29950,29950,29950,29950,0
20230630,143900,12394250,29950,29950,29950,29950,1
20230630,143800,12364300,29850,29850,29850,29850,0
20230630,143700,12364300,29850,29850,29850,29850,0
20230630,143600,12364300,29850,29850,29850,29850,0
20230630,143500,12364300,29850,29850,29850,29850,0
20230630,143400,12364300,29850,29950,29950,29850,30
20230630,143300,11468450,29950,30000,30000,29950,3
20230630,143200,11378550,30100,30100,30100,30100,0
20230630,143100,11378550,30100,30100,30100,30100,0
20230630,143000,11378550,30100,30100,30100,30100,0
20230630,142900,11378550,30100,30100,30100,30100,0
20230630,142800,11378550,30100,30100,30100,30100,0
20230630,142700,11378550,30100,30100,30100,30100,0
20230630,142600,11378550,30100,30100,30100,30100,0
20230630,142500,11378550,30100,30100,30100,30100,0
20230630,142400,11378550,30100,30100,30100,30100,0
20230630,142300,11378550,30100,30100,30100,30100,0
20230630,142200,11378550,30100,30100,30100,30100,0
20230630,142100,11378550,30100,30100,30100,30100,0
20230630,142000,11378550,30100,30100,30100,30100,0
20230630,141900,11378550,30100,30100,30100,30100,0
20230630,141800,11378550,30100,30100,30100,30100,0
20230630,141700,11378550,30100,30100,30100,30100,0
20230630,141600,11378550,30100,30100,30100,30100,0
20230630,141500,11378550,30100,30100,30100,30100,0
20230630,141400,11378550,30100,30100,30100,30100,0
20230630,141300,11378550,30100,30100,30100,30100,0
20230630,141200,11378550,30100,30100,30100,30100,0
20230630,141100,11378550,30100,30100,30100,30100,0
20230630,141000,11378550,30100,30100,30100,30100,0
20230630,140900,11378550,30100,30100,30100,30100,0
20230630,140800,11378550,30100,30100,30100,30100,0
20230630,140700,11378550,30100,30100,30100,30100,0
20230630,140600,11378550,30100,30100,30100,30100,0
20230630,140500,11378550,30100,30100,30100,30100,0
20230630,140400,11378550,30100,30100,30100,30100,0
20230630,140300,11378550,30100,30100,30100,30100,0
20230630,140200,11378550,30100,30100,30100,30100,0
20230630,140100,11378550,30100,30100,30100,30100,0
20230630,140000,11378550,30100,30100,30100,30100,0
20230630,135900,11378550,30100,30100,30100,30100,0
20230630,135800,11378550,30100,30100,30100,30100,0
20230630,135700,11378550,30100,30100,30100,30100,0
20230630,135600,11378550,30100,30100,30100,30100,0
20230630,135500,11378550,30100,30100,30100,30100,0
20230630,135400,11378550,30100,30100,30100,30100,0
20230630,135300,11378550,30100,30100,30100,30100,0
20230630,135200,11378550,30100,30100,30100,30100,0
20230630,135100,11378550,30100,30100,30100,30100,0
20230630,135000,11378550,30100,30100,30100,30100,0
20230630,134900,11378550,30100,30100,30100,30100,0
20230630,134800,11378550,30100,30100,30100,30100,0
20230630,134700,11378550,30100,30100,30100,30100,0
20230630,134600,11378550,30100,30100,30100,30100,0
20230630,134500,11378550,30100,30100,30100,30100,0
20230630,134400,11378550,30100,30100,30100,30100,0
20230630,134300,11378550,30100,30100,30100,30100,0
20230630,134200,11378550,30100,30100,30100,30100,0
20230630,134100,11378550,30100,30100,30100,30100,0
20230630,134000,11378550,30100,30100,30100,30100,0
20230630,133900,11378550,30100,30100,30100,30100,0
20230630,133800,11378550,30100,30100,30100,30100,0
20230630,133700,11378550,30100,30100,30100,30100,0
20230630,133600,11378550,30100,30100,30100,30100,0
20230630,133500,11378550,30100,30100,30100,30100,0
20230630,133400,11378550,30100,30100,30100,30100,0
20230630,133300,11378550,30100,30100,30100,30100,0
20230630,133200,11378550,30100,30100,30100,30100,0
20230630,133100,11378550,30100,30100,30100,30100,0
20230630,133000,11378550,30100,30100,30100,30100,0
20230630,132900,11378550,30100,30100,30100,30100,0
20230630,132800,11378550,30100,30100,30100,30100,0
20230630,132700,11378550,30100,30100,30100,30100,0
20230630,132600,11378550,30100,30100,30100,30100,0
20230630,132500,11378550,30100,30100,30100,30100,1
20230630,132400,11348450,29650,29650,29650,29650,0
20230630,132300,11348450,29650,29650,29650,29650,0
20230630,132200,11348450,29650,29650,29650,29650,0
20230630,132100,11348450,29650,29650,29650,29650,0
20230630,132000,11348450,29650,29650,29650,29650,0
20230630,131900,11348450,29650,29650,29650,29650,0
20230630,131800,11348450,29650,29650,29650,29650,0
20230630,131700,11348450,29650,29650,29650,29650,0
20230630,131600,11348450,29650,29650,29650,29650,0
20230630,131500,11348450,29650,29650,29650,29650,0
20230630,131400,11348450,29650,29650,29650,29650,0
20230630,131300,11348450,29650,29650,29650,29650,0
20230630,131200,11348450,29650,29650,29650,29650,0
20230630,131100,11348450,29650,29650,29650,29650,0
20230630,131000,11348450,29650,29650,29650,29650,0
20230630,130900,11348450,29650,29650,29650,29650,0
20230630,130800,11348450,29650,29800,29800,29650,8
20230630,130700,11110750,29700,29700,29700,29650,30
20230630,130600,10219900,29650,29900,29900,29650,78
20230630,130500,7899400,29900,29900,29900,29900,0
20230630,130400,7899400,29900,29900,29900,29900,0
20230630,130300,7899400,29900,29900,29900,29900,0
20230630,130200,7899400,29900,29900,29900,29900,0
20230630,130100,7899400,29900,29900,29900,29900,0
20230630,130000,7899400,29900,29900,29900,29900,0
20230630,125900,7899400,29900,29900,29900,29900,0
20230630,125800,7899400,29900,29900,29900,29900,0
20230630,125700,7899400,29900,29900,29900,29900,0
20230630,125600,7899400,29900,29900,29900,29900,0
20230630,125500,7899400,29900,29900,29900,29900,0
20230630,125400,7899400,29900,29900,29900,29900,0
20230630,125300,7899400,29900,29900,29900,29900,0
20230630,125200,7899400,29900,29900,29900,29900,0
20230630,125100,7899400,29900,29900,29900,29900,0
20230630,125000,7899400,29900,29900,29900,29900,0
20230630,124900,7899400,29900,29900,29900,29900,0
20230630,124800,7899400,29900,29900,29900,29900,0
20230630,124700,7899400,29900,29900,29900,29900,0
20230630,124600,7899400,29900,29900,29900,29900,0
20230630,124500,7899400,29900,29900,29900,29900,0
20230630,124400,7899400,29900,29900,29900,29900,0
20230630,124300,7899400,29900,29900,29900,29900,0
20230630,124200,7899400,29900,29900,29900,29900,0
20230630,124100,7899400,29900,29900,29900,29900,0
20230630,124000,7899400,29900,29900,29900,29900,0
20230630,123900,7899400,29900,29900,29900,29900,0
20230630,123800,7899400,29900,29900,29900,29900,0
20230630,123700,7899400,29900,29900,29900,29900,0
20230630,123600,7899400,29900,29900,29900,29900,0
20230630,123500,7899400,29900,29950,29950,29900,59
20230630,123400,6133000,29950,29950,29950,29950,0
20230630,123300,6133000,29950,30000,30150,29950,36
20230630,123200,5052050,30000,30050,30050,30000,77
20230630,123100,2738950,30150,30050,30150,30050,14
20230630,123000,2318050,30150,30150,30150,30150,4
20230630,122900,2197450,30150,30150,30150,30150,0
20230630,122800,2197450,30150,30150,30150,30150,0
20230630,122700,2197450,30150,30150,30150,30150,0
20230630,122600,2197450,30150,30150,30150,30150,0
20230630,122500,2197450,30150,30150,30150,30150,0
20230630,122400,2197450,30150,30150,30150,30150,0
20230630,122300,2197450,30150,30150,30150,30150,0
20230630,122200,2197450,30150,30150,30150,30150,0
20230630,122100,2197450,30150,30150,30150,30150,0
20230630,122000,2197450,30150,30150,30150,30150,2
20230630,121900,2137150,30100,30100,30100,30100,0
20230630,121800,2137150,30100,30100,30100,30100,0
20230630,121700,2137150,30100,30100,30100,30100,0
20230630,121600,2137150,30100,30100,30100,30100,0
20230630,121500,2137150,30100,30050,30100,30050,2
20230630,121400,2077000,30050,30050,30050,30050,1
20230630,121300,2046950,30050,30100,30100,30050,42
20230630,121200,783000,30100,30100,30100,30100,0
20230630,121100,783000,30100,30100,30100,30100,0
20230630,121000,783000,30100,30100,30100,30100,0
20230630,120900,783000,30100,30100,30100,30100,0
20230630,120800,783000,30100,30100,30100,30100,0
20230630,120700,783000,30100,30100,30100,30100,0
20230630,120600,783000,30100,30100,30100,30100,0
20230630,120500,783000,30100,30100,30100,30100,0
20230630,120400,783000,30100,30100,30100,30100,0
20230630,120300,783000,30100,30100,30100,30100,0
20230630,120200,783000,30100,30100,30100,30100,0
20230630,120100,783000,30100,30100,30100,30100,0
20230630,120000,783000,30100,30100,30100,30100,0
20230630,115900,783000,30100,30100,30100,30100,0
20230630,115800,783000,30100,30100,30100,30100,0
20230630,115700,783000,30100,30100,30100,30100,0
20230630,115600,783000,30100,30100,30100,30100,0
20230630,115500,783000,30100,30100,30100,30100,0
20230630,115400,783000,30100,30100,30100,30100,0
20230630,115300,783000,30100,30100,30100,30100,0
20230630,115200,783000,30100,30100,30100,30100,0
20230630,115100,783000,30100,30100,30100,30100,0
20230630,115000,783000,30100,30100,30100,30100,0
20230630,114900,783000,30100,30100,30100,30100,0
20230630,114800,783000,30100,30100,30100,30100,0
20230630,114700,783000,30100,30100,30100,30100,0
20230630,114600,783000,30100,30100,30100,30100,0
20230630,114500,783000,30100,30100,30100,30100,0
20230630,114400,783000,30100,30100,30100,30100,0
20230630,114300,783000,30100,30100,30100,30100,0
20230630,114200,783000,30100,30100,30100,30100,0
20230630,114100,783000,30100,30100,30100,30100,0
20230630,114000,783000,30100,30100,30100,30100,0
20230630,113900,783000,30100,30100,30100,30100,0
20230630,113800,783000,30100,30100,30100,30100,0
20230630,113700,783000,30100,30100,30100,30100,0
20230630,113600,783000,30100,30100,30100,30100,0
20230630,113500,783000,30100,30100,30100,30100,0
20230630,113400,783000,30100,30100,30100,30100,0
20230630,113300,783000,30100,30100,30100,30100,0
20230630,113200,783000,30100,30100,30100,30100,0
20230630,113100,783000,30100,30100,30100,30100,0
20230630,113000,783000,30100,30100,30100,30100,0
20230630,112900,783000,30100,30100,30100,30100,3
20230630,112800,692700,30150,30150,30150,30150,0
20230630,112700,692700,30150,30150,30150,30150,0
20230630,112600,692700,30150,30150,30150,30150,0
20230630,112500,692700,30150,30150,30150,30150,0
20230630,112400,692700,30150,30150,30150,30150,0
20230630,112300,692700,30150,30150,30150,30150,0
20230630,112200,692700,30150,30150,30150,30150,0
20230630,112100,692700,30150,30150,30150,30150,0
20230630,112000,692700,30150,30150,30150,30150,0
20230630,111900,692700,30150,30150,30150,30150,0
20230630,111800,692700,30150,30150,30150,30150,0
20230630,111700,692700,30150,30150,30150,30150,0
20230630,111600,692700,30150,30150,30150,30150,0
20230630,111500,692700,30150,30150,30150,30150,0
20230630,111400,692700,30150,30150,30150,30150,0
20230630,111300,692700,30150,30150,30150,30150,0
20230630,111200,692700,30150,30150,30150,30150,0
20230630,111100,692700,30150,30150,30150,30150,0
20230630,111000,692700,30150,30150,30150,30150,0
20230630,110900,692700,30150,30150,30150,30150,0
20230630,110800,692700,30150,30150,30150,30150,0
20230630,110700,692700,30150,30150,30150,30150,0
20230630,110600,692700,30150,30150,30150,30150,0
20230630,110500,692700,30150,30150,30150,30150,0
20230630,110400,692700,30150,30150,30150,30150,0
20230630,110300,692700,30150,30150,30150,30150,0
20230630,110200,692700,30150,30150,30150,30150,0
20230630,110100,692700,30150,30150,30150,30150,0
20230630,110000,692700,30150,30150,30150,30150,0
20230630,105900,692700,30150,30150,30150,30150,0
20230630,105800,692700,30150,30150,30150,30150,0
20230630,105700,692700,30150,30150,30150,30150,0
20230630,105600,692700,30150,30150,30150,30150,0
20230630,105500,692700,30150,30150,30150,30150,0
20230630,105400,692700,30150,30150,30150,30150,0
20230630,105300,692700,30150,30150,30150,30150,0
20230630,105200,692700,30150,30150,30150,30150,0
20230630,105100,692700,30150,30150,30150,30150,0
20230630,105000,692700,30150,30150,30150,30150,0
20230630,104900,692700,30150,30150,30150,30150,0
20230630,104800,692700,30150,30150,30150,30150,0
20230630,104700,692700,30150,30150,30150,30150,0
20230630,104600,692700,30150,30150,30150,30150,0
20230630,104500,692700,30150,30150,30150,30150,0
20230630,104400,692700,30150,30150,30150,30150,0
20230630,104300,692700,30150,30150,30150,30150,0
20230630,104200,692700,30150,30150,30150,30150,0
20230630,104100,692700,30150,30150,30150,30150,0
20230630,104000,692700,30150,30150,30150,30150,0
20230630,103900,692700,30150,30150,30150,30150,0
20230630,103800,692700,30150,30150,30150,30150,0
20230630,103700,692700,30150,30150,30150,30150,0
20230630,103600,692700,30150,30150,30150,30150,0
20230630,103500,692700,30150,30150,30150,30150,0
20230630,103400,692700,30150,30150,30150,30150,0
20230630,103300,692700,30150,30150,30150,30150,0
20230630,103200,692700,30150,30150,30150,30150,0
20230630,103100,692700,30150,30150,30150,30150,0
20230630,103000,692700,30150,30150,30150,30150,0
20230630,102900,692700,30150,30150,30150,30150,0
20230630,102800,692700,30150,30150,30150,30150,0
20230630,102700,692700,30150,30150,30150,30150,0
20230630,102600,692700,30150,30150,30150,30150,0
20230630,102500,692700,30150,30150,30150,30150,0
20230630,102400,692700,30150,30150,30150,30150,0
20230630,102300,692700,30150,30150,30150,30150,0
20230630,102200,692700,30150,30150,30150,30150,0
20230630,102100,692700,30150,30150,30150,30150,0
20230630,102000,692700,30150,30150,30150,30150,0
20230630,101900,692700,30150,30150,30150,30150,0
20230630,101800,692700,30150,30150,30150,30150,0
20230630,101700,692700,30150,30150,30150,30150,0
20230630,101600,692700,30150,30150,30150,30150,0
20230630,101500,692700,30150,30150,30150,30150,0
20230630,101400,692700,30150,30150,30150,30150,0
20230630,101300,692700,30150,30150,30150,30150,0
20230630,101200,692700,30150,30150,30150,30150,0
20230630,101100,692700,30150,30150,30150,30150,0
20230630,101000,692700,30150,30150,30150,30150,1
20230630,100900,662550,30050,30050,30050,30050,0
20230630,100800,662550,30050,30050,30050,30050,0
20230630,100700,662550,30050,30050,30050,30050,0
20230630,100600,662550,30050,30050,30050,30050,0
20230630,100500,662550,30050,30050,30050,30050,0
20230630,100400,662550,30050,30050,30050,30050,0
20230630,100300,662550,30050,30050,30050,30050,0
20230630,100200,662550,30050,30050,30050,30050,0
20230630,100100,662550,30050,30050,30050,30050,0
20230630,100000,662550,30050,30050,30050,30050,0
20230630,095900,662550,30050,30050,30050,30050,0
20230630,095800,662550,30050,30050,30050,30050,0
20230630,095700,662550,30050,30050,30050,30050,0
20230630,095600,662550,30050,30050,30050,30050,0
20230630,095500,662550,30050,30050,30050,30050,0
20230630,095400,662550,30050,30050,30050,30050,4
20230630,095300,542350,30150,30150,30150,30150,0
20230630,095200,542350,30150,30150,30150,30150,0
20230630,095100,542350,30150,30100,30150,30050,14
20230630,095000,120950,30200,30200,30200,30200,0
20230630,094900,120950,30200,30200,30200,30200,0
20230630,094800,120950,30200,30200,30200,30200,0
20230630,094700,120950,30200,30200,30200,30200,0
20230630,094600,120950,30200,30200,30200,30200,0
20230630,094500,120950,30200,30200,30200,30200,0
20230630,094400,120950,30200,30200,30200,30200,0
20230630,094300,120950,30200,30200,30200,30200,0
20230630,094200,120950,30200,30200,30200,30200,0
20230630,094100,120950,30200,30200,30200,30200,0
20230630,094000,120950,30200,30250,30250,30200,2
20230630,093900,60500,30250,30250,30250,30250,0
20230630,093800,60500,30250,30250,30250,30250,0
20230630,093700,60500,30250,30250,30250,30250,0
20230630,093600,60500,30250,30250,30250,30250,0
20230630,093500,60500,30250,30250,30250,30250,0
20230630,093400,60500,30250,30250,30250,30250,0
20230630,093300,60500,30250,30250,30250,30250,1
20230630,093200,30250,30250,30250,30250,30250,0
20230630,093100,30250,30250,30250,30250,30250,0
20230630,093000,30250,30250,30250,30250,30250,0
20230630,092900,30250,30250,30250,30250,30250,0
20230630,092800,30250,30250,30250,30250,30250,0
20230630,092700,30250,30250,30250,30250,30250,0
20230630,092600,30250,30250,30250,30250,30250,0
20230630,092500,30250,30250,30250,30250,30250,0
20230630,092400,30250,30250,30250,30250,30250,0
20230630,092300,30250,30250,30250,30250,30250,0
20230630,092200,30250,30250,30250,30250,30250,0
20230630,092100,30250,30250,30250,30250,30250,0
20230630,092000,30250,30250,30250,30250,30250,0
20230630,091900,30250,30250,30250,30250,30250,0
20230630,091800,30250,30250,30250,30250,30250,0
20230630,091700,30250,30250,30250,30250,30250,0
20230630,091600,30250,30250,30250,30250,30250,0
20230630,091500,30250,30250,30250,30250,30250,0
20230630,091400,30250,30250,30250,30250,30250,0
20230630,091300,30250,30250,30250,30250,30250,0
20230630,091200,30250,30250,30250,30250,30250,0
20230630,091100,30250,30250,30250,30250,30250,0
20230630,091000,30250,30250,30250,30250,30250,1
20230630,090900,0,30300,30300,30300,30300,0
20230630,090800,0,30300,30300,30300,30300,0
20230630,090700,0,30300,30300,30300,30300,0
20230630,090600,0,30300,30300,30300,30300,0
20230630,090500,0,30300,30300,30300,30300,0
20230630,090400,0,30300,30300,30300,30300,0
20230630,090300,0,30300,30300,30300,30300,0
20230630,090200,0,30300,30300,30300,30300,0
20230630,090100,0,30300,30300,30300,30300,0
20230630,090000,0,30300,30300,30300,30300,0