KissMeData/217950/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	183800	10446350	23300	23300	23300	23300	25
3	20230616	183700	10446350	23300	23300	23300	23300	0
4	20230616	183600	10446350	23300	23300	23300	23300	0
5	20230616	183500	10446350	23300	23300	23300	23300	0
6	20230616	183400	10446350	23300	23300	23300	23300	0
7	20230616	183300	10446350	23300	23300	23300	23300	0
8	20230616	183200	10446350	23300	23300	23300	23300	0
9	20230616	183100	10446350	23300	23300	23300	23300	0
10	20230616	183000	10446350	23300	23300	23300	23300	0
11	20230616	182900	10446350	23300	23300	23300	23300	0
12	20230616	182800	10446350	23300	23300	23300	23300	0
13	20230616	182700	10446350	23300	23300	23300	23300	0
14	20230616	182600	10446350	23300	23300	23300	23300	0
15	20230616	182500	10446350	23300	23300	23300	23300	0
16	20230616	182400	10446350	23300	23300	23300	23300	0
17	20230616	182300	10446350	23300	23300	23300	23300	0
18	20230616	182200	10446350	23300	23300	23300	23300	0
19	20230616	182100	10446350	23300	23300	23300	23300	0
20	20230616	182000	10446350	23300	23300	23300	23300	0
21	20230616	181900	10446350	23300	23300	23300	23300	0
22	20230616	181800	10446350	23300	23300	23300	23300	0
23	20230616	181700	10446350	23300	23300	23300	23300	0
24	20230616	181600	10446350	23300	23300	23300	23300	0
25	20230616	181500	10446350	23300	23300	23300	23300	0
26	20230616	181400	10446350	23300	23300	23300	23300	0
27	20230616	181300	10446350	23300	23300	23300	23300	0
28	20230616	181200	10446350	23300	23300	23300	23300	0
29	20230616	181100	10446350	23300	23300	23300	23300	0
30	20230616	181000	10446350	23300	23300	23300	23300	0
31	20230616	180900	10446350	23300	23300	23300	23300	0
32	20230616	180800	10446350	23300	23300	23300	23300	25
33	20230616	180700	10446350	23300	23300	23300	23300	0
34	20230616	180600	10446350	23300	23300	23300	23300	0
35	20230616	180500	10446350	23300	23300	23300	23300	0
36	20230616	180400	10446350	23300	23300	23300	23300	0
37	20230616	180300	10446350	23300	23300	23300	23300	0
38	20230616	180200	10446350	23300	23300	23300	23300	0
39	20230616	180100	10446350	23300	23300	23300	23300	0
40	20230616	180000	10446350	23300	23300	23300	23300	0
41	20230616	175900	10446350	23300	23300	23300	23300	0
42	20230616	175800	10446350	23300	23300	23300	23300	0
43	20230616	175700	10446350	23300	23300	23300	23300	0
44	20230616	175600	10446350	23300	23300	23300	23300	0
45	20230616	175500	10446350	23300	23300	23300	23300	0
46	20230616	175400	10446350	23300	23300	23300	23300	0
47	20230616	175300	10446350	23300	23300	23300	23300	0
48	20230616	175200	10446350	23300	23300	23300	23300	0
49	20230616	175100	10446350	23300	23300	23300	23300	0
50	20230616	175000	10446350	23300	23300	23300	23300	0
51	20230616	174900	10446350	23300	23300	23300	23300	0
52	20230616	174800	10446350	23300	23300	23300	23300	0
53	20230616	174700	10446350	23300	23300	23300	23300	0
54	20230616	174600	10446350	23300	23300	23300	23300	0
55	20230616	174500	10446350	23300	23300	23300	23300	0
56	20230616	174400	10446350	23300	23300	23300	23300	0
57	20230616	174300	10446350	23300	23300	23300	23300	0
58	20230616	174200	10446350	23300	23300	23300	23300	0
59	20230616	174100	10446350	23300	23300	23300	23300	0
60	20230616	174000	10446350	23300	23300	23300	23300	0
61	20230616	173900	10446350	23300	23300	23300	23300	0
62	20230616	173800	10446350	23300	23300	23300	23300	25
63	20230616	173700	10446350	23300	23300	23300	23300	0
64	20230616	173600	10446350	23300	23300	23300	23300	0
65	20230616	173500	10446350	23300	23300	23300	23300	0
66	20230616	173400	10446350	23300	23300	23300	23300	0
67	20230616	173300	10446350	23300	23300	23300	23300	0
68	20230616	173200	10446350	23300	23300	23300	23300	0
69	20230616	173100	10446350	23300	23300	23300	23300	0
70	20230616	173000	10446350	23300	23300	23300	23300	0
71	20230616	172900	10446350	23300	23300	23300	23300	0
72	20230616	172800	10446350	23300	23300	23300	23300	0
73	20230616	172700	10446350	23300	23300	23300	23300	0
74	20230616	172600	10446350	23300	23300	23300	23300	0
75	20230616	172500	10446350	23300	23300	23300	23300	0
76	20230616	172400	10446350	23300	23300	23300	23300	0
77	20230616	172300	10446350	23300	23300	23300	23300	0
78	20230616	172200	10446350	23300	23300	23300	23300	0
79	20230616	172100	10446350	23300	23300	23300	23300	0
80	20230616	172000	10446350	23300	23300	23300	23300	0
81	20230616	171900	10446350	23300	23300	23300	23300	0
82	20230616	171800	10446350	23300	23300	23300	23300	0
83	20230616	171700	10446350	23300	23300	23300	23300	0
84	20230616	171600	10446350	23300	23300	23300	23300	0
85	20230616	171500	10446350	23300	23300	23300	23300	0
86	20230616	171400	10446350	23300	23300	23300	23300	0
87	20230616	171300	10446350	23300	23300	23300	23300	0
88	20230616	171200	10446350	23300	23300	23300	23300	0
89	20230616	171100	10446350	23300	23300	23300	23300	0
90	20230616	171000	10446350	23300	23300	23300	23300	0
91	20230616	170900	10446350	23300	23300	23300	23300	0
92	20230616	170800	10446350	23300	23300	23300	23300	25
93	20230616	170700	10446350	23300	23300	23300	23300	0
94	20230616	170600	10446350	23300	23300	23300	23300	0
95	20230616	170500	10446350	23300	23300	23300	23300	0
96	20230616	170400	10446350	23300	23300	23300	23300	0
97	20230616	170300	10446350	23300	23300	23300	23300	0
98	20230616	170200	10446350	23300	23300	23300	23300	0
99	20230616	170100	10446350	23300	23300	23300	23300	0
100	20230616	170000	10446350	23300	23300	23300	23300	0
101	20230616	165900	10446350	23300	23300	23300	23300	0
102	20230616	165800	10446350	23300	23300	23300	23300	0
103	20230616	165700	10446350	23300	23300	23300	23300	0
104	20230616	165600	10446350	23300	23300	23300	23300	0
105	20230616	165500	10446350	23300	23300	23300	23300	0
106	20230616	165400	10446350	23300	23300	23300	23300	0
107	20230616	165300	10446350	23300	23300	23300	23300	0
108	20230616	165200	10446350	23300	23300	23300	23300	0
109	20230616	165100	10446350	23300	23300	23300	23300	0
110	20230616	165000	10446350	23300	23300	23300	23300	0
111	20230616	164900	10446350	23300	23300	23300	23300	0
112	20230616	164800	10446350	23300	23300	23300	23300	0
113	20230616	164700	10446350	23300	23300	23300	23300	0
114	20230616	164600	10446350	23300	23300	23300	23300	0
115	20230616	164500	10446350	23300	23300	23300	23300	0
116	20230616	164400	10446350	23300	23300	23300	23300	0
117	20230616	164300	10446350	23300	23300	23300	23300	0
118	20230616	164200	10446350	23300	23300	23300	23300	0
119	20230616	164100	10446350	23300	23300	23300	23300	0
120	20230616	164000	10446350	23300	23300	23300	23300	0
121	20230616	163900	10446350	23300	23300	23300	23300	0
122	20230616	163800	10446350	23300	23300	23300	23300	25
123	20230616	163700	10446350	23300	23300	23300	23300	0
124	20230616	163600	10446350	23300	23300	23300	23300	0
125	20230616	163500	10446350	23300	23300	23300	23300	0
126	20230616	163400	10446350	23300	23300	23300	23300	0
127	20230616	163300	10446350	23300	23300	23300	23300	0
128	20230616	163200	10446350	23300	23300	23300	23300	0
129	20230616	163100	10446350	23300	23300	23300	23300	0
130	20230616	163000	10446350	23300	23300	23300	23300	0
131	20230616	162900	10446350	23300	23300	23300	23300	0
132	20230616	162800	10446350	23300	23300	23300	23300	0
133	20230616	162700	10446350	23300	23300	23300	23300	0
134	20230616	162600	10446350	23300	23300	23300	23300	0
135	20230616	162500	10446350	23300	23300	23300	23300	0
136	20230616	162400	10446350	23300	23300	23300	23300	0
137	20230616	162300	10446350	23300	23300	23300	23300	0
138	20230616	162200	10446350	23300	23300	23300	23300	0
139	20230616	162100	10446350	23300	23300	23300	23300	0
140	20230616	162000	10446350	23300	23300	23300	23300	0
141	20230616	161900	10446350	23300	23300	23300	23300	0
142	20230616	161800	10446350	23300	23300	23300	23300	0
143	20230616	161700	10446350	23300	23300	23300	23300	0
144	20230616	161600	10446350	23300	23300	23300	23300	0
145	20230616	161500	10446350	23300	23300	23300	23300	0
146	20230616	161400	10446350	23300	23300	23300	23300	0
147	20230616	161300	10446350	23300	23300	23300	23300	0
148	20230616	161200	10446350	23300	23300	23300	23300	0
149	20230616	161100	10446350	23300	23300	23300	23300	0
150	20230616	161000	10446350	23300	23300	23300	23300	0
151	20230616	160900	10446350	23300	23300	23300	23300	0
152	20230616	160800	10446350	23300	23300	23300	23300	25
153	20230616	160700	10446350	23300	23300	23300	23300	0
154	20230616	160600	10446350	23300	23300	23300	23300	0
155	20230616	160500	10446350	23300	23300	23300	23300	0
156	20230616	160400	10446350	23300	23300	23300	23300	0
157	20230616	160300	10446350	23300	23300	23300	23300	0
158	20230616	160200	10446350	23300	23300	23300	23300	0
159	20230616	160100	10446350	23300	23300	23300	23300	0
160	20230616	160000	10446350	23300	23300	23300	23300	0
161	20230616	155900	10446350	23300	23300	23300	23300	0
162	20230616	155800	10446350	23300	23300	23300	23300	0
163	20230616	155700	10446350	23300	23300	23300	23300	0
164	20230616	155600	10446350	23300	23300	23300	23300	0
165	20230616	155500	10446350	23300	23300	23300	23300	0
166	20230616	155400	10446350	23300	23300	23300	23300	0
167	20230616	155300	10446350	23300	23300	23300	23300	0
168	20230616	155200	10446350	23300	23300	23300	23300	0
169	20230616	155100	10446350	23300	23300	23300	23300	0
170	20230616	155000	10446350	23300	23300	23300	23300	0
171	20230616	154900	10446350	23300	23300	23300	23300	0
172	20230616	154800	10446350	23300	23300	23300	23300	0
173	20230616	154700	10446350	23300	23300	23300	23300	0
174	20230616	154600	10446350	23300	23300	23300	23300	0
175	20230616	154500	10446350	23300	23300	23300	23300	0
176	20230616	154400	10446350	23300	23300	23300	23300	0
177	20230616	154300	10446350	23300	23300	23300	23300	0
178	20230616	154200	10446350	23300	23300	23300	23300	0
179	20230616	154100	10446350	23300	23300	23300	23300	0
180	20230616	154000	10446350	23300	23300	23300	23300	0
181	20230616	153900	10446350	23300	23300	23300	23300	0
182	20230616	153800	10446350	23300	23300	23300	23300	25
183	20230616	153700	10446350	23300	23300	23300	23300	0
184	20230616	153600	10446350	23300	23300	23300	23300	0
185	20230616	153500	10446350	23300	23300	23300	23300	0
186	20230616	153400	10446350	23300	23300	23300	23300	0
187	20230616	153300	10446350	23300	23300	23300	23300	0
188	20230616	153200	10446350	23300	23300	23300	23300	0
189	20230616	153100	10446350	23300	23300	23300	23300	0
190	20230616	153000	10446350	23300	23300	23300	23300	25
191	20230616	152900	9863850	22000	22000	22000	22000	0
192	20230616	152800	9863850	22000	22000	22000	22000	0
193	20230616	152700	9863850	22000	22000	22000	22000	0
194	20230616	152600	9863850	22000	22000	22000	22000	0
195	20230616	152500	9863850	22000	22000	22000	22000	0
196	20230616	152400	9863850	22000	22000	22000	22000	0
197	20230616	152300	9863850	22000	22000	22000	22000	0
198	20230616	152200	9863850	22000	22000	22000	22000	0
199	20230616	152100	9863850	22000	22000	22000	22000	0
200	20230616	152000	9863850	22000	22000	22000	22000	0
201	20230616	151900	9863850	22000	22000	22000	22000	1
202	20230616	151800	9841850	23300	23300	23300	23300	0
203	20230616	151700	9841850	23300	23300	23300	23300	1
204	20230616	151600	9818550	23300	23300	23300	23300	0
205	20230616	151500	9818550	23300	23300	23300	23300	1
206	20230616	151400	9795250	23450	23450	23450	23450	0
207	20230616	151300	9795250	23450	23450	23450	23450	0
208	20230616	151200	9795250	23450	23450	23450	23450	0
209	20230616	151100	9795250	23450	23450	23450	23450	0
210	20230616	151000	9795250	23450	23450	23450	23450	0
211	20230616	150900	9795250	23450	23450	23450	23450	0
212	20230616	150800	9795250	23450	23450	23450	23450	0
213	20230616	150700	9795250	23450	23450	23450	23450	0
214	20230616	150600	9795250	23450	23450	23450	23450	0
215	20230616	150500	9795250	23450	23450	23450	23450	0
216	20230616	150400	9795250	23450	23450	23450	23450	0
217	20230616	150300	9795250	23450	23450	23450	23450	0
218	20230616	150200	9795250	23450	23450	23450	23450	0
219	20230616	150100	9795250	23450	23450	23450	23450	0
220	20230616	150000	9795250	23450	23450	23450	23450	0
221	20230616	145900	9795250	23450	23450	23450	23450	0
222	20230616	145800	9795250	23450	23450	23450	23450	0
223	20230616	145700	9795250	23450	23450	23450	23450	0
224	20230616	145600	9795250	23450	23450	23450	23450	0
225	20230616	145500	9795250	23450	23450	23450	23450	0
226	20230616	145400	9795250	23450	23450	23450	23450	0
227	20230616	145300	9795250	23450	23450	23450	23450	0
228	20230616	145200	9795250	23450	23450	23450	23450	0
229	20230616	145100	9795250	23450	23450	23450	23450	0
230	20230616	145000	9795250	23450	23450	23450	23450	0
231	20230616	144900	9795250	23450	23450	23450	23450	0
232	20230616	144800	9795250	23450	23450	23450	23450	0
233	20230616	144700	9795250	23450	23450	23450	23450	0
234	20230616	144600	9795250	23450	23450	23450	23450	0
235	20230616	144500	9795250	23450	23450	23450	23450	0
236	20230616	144400	9795250	23450	23450	23450	23450	0
237	20230616	144300	9795250	23450	23450	23450	23450	0
238	20230616	144200	9795250	23450	23450	23450	23450	0
239	20230616	144100	9795250	23450	23450	23450	23450	0
240	20230616	144000	9795250	23450	23450	23450	23450	0
241	20230616	143900	9795250	23450	23450	23450	23450	0
242	20230616	143800	9795250	23450	23450	23450	23450	0
243	20230616	143700	9795250	23450	23450	23450	23450	0
244	20230616	143600	9795250	23450	23450	23450	23450	0
245	20230616	143500	9795250	23450	23450	23450	23450	0
246	20230616	143400	9795250	23450	23450	23450	23450	0
247	20230616	143300	9795250	23450	23450	23450	23450	0
248	20230616	143200	9795250	23450	23450	23450	23450	0
249	20230616	143100	9795250	23450	23450	23450	23450	0
250	20230616	143000	9795250	23450	23450	23450	23450	0
251	20230616	142900	9795250	23450	23450	23450	23450	0
252	20230616	142800	9795250	23450	23450	23450	23450	0
253	20230616	142700	9795250	23450	23450	23450	23450	0
254	20230616	142600	9795250	23450	23450	23450	23450	0
255	20230616	142500	9795250	23450	23450	23450	23450	0
256	20230616	142400	9795250	23450	23450	23450	23450	0
257	20230616	142300	9795250	23450	23450	23450	23450	0
258	20230616	142200	9795250	23450	23450	23450	23450	0
259	20230616	142100	9795250	23450	23450	23450	23450	0
260	20230616	142000	9795250	23450	23450	23450	23450	0
261	20230616	141900	9795250	23450	23450	23450	23450	0
262	20230616	141800	9795250	23450	23450	23450	23450	0
263	20230616	141700	9795250	23450	23450	23450	23450	0
264	20230616	141600	9795250	23450	23450	23450	23450	0
265	20230616	141500	9795250	23450	23450	23450	23450	0
266	20230616	141400	9795250	23450	23450	23450	23450	0
267	20230616	141300	9795250	23450	23450	23450	23450	0
268	20230616	141200	9795250	23450	23450	23450	23450	0
269	20230616	141100	9795250	23450	23450	23450	23450	0
270	20230616	141000	9795250	23450	23450	23450	23450	0
271	20230616	140900	9795250	23450	23450	23450	23450	0
272	20230616	140800	9795250	23450	23450	23450	23450	0
273	20230616	140700	9795250	23450	23450	23450	23450	0
274	20230616	140600	9795250	23450	23450	23450	23450	0
275	20230616	140500	9795250	23450	23450	23450	23450	0
276	20230616	140400	9795250	23450	23450	23450	23450	0
277	20230616	140300	9795250	23450	23450	23450	23450	0
278	20230616	140200	9795250	23450	23450	23450	23450	0
279	20230616	140100	9795250	23450	23450	23450	23450	0
280	20230616	140000	9795250	23450	23450	23450	23450	0
281	20230616	135900	9795250	23450	23450	23450	23450	0
282	20230616	135800	9795250	23450	23450	23450	23450	0
283	20230616	135700	9795250	23450	23450	23450	23450	0
284	20230616	135600	9795250	23450	23450	23450	23450	0
285	20230616	135500	9795250	23450	23450	23450	23450	0
286	20230616	135400	9795250	23450	23450	23450	23450	0
287	20230616	135300	9795250	23450	23450	23450	23450	0
288	20230616	135200	9795250	23450	23450	23450	23450	0
289	20230616	135100	9795250	23450	23450	23450	23450	0
290	20230616	135000	9795250	23450	23450	23450	23450	0
291	20230616	134900	9795250	23450	23450	23450	23450	0
292	20230616	134800	9795250	23450	23450	23450	23450	0
293	20230616	134700	9795250	23450	23450	23450	23450	0
294	20230616	134600	9795250	23450	23450	23450	23450	0
295	20230616	134500	9795250	23450	23450	23450	23450	0
296	20230616	134400	9795250	23450	23450	23450	23450	0
297	20230616	134300	9795250	23450	23450	23450	23450	0
298	20230616	134200	9795250	23450	23450	23450	23450	0
299	20230616	134100	9795250	23450	23450	23450	23450	0
300	20230616	134000	9795250	23450	23450	23450	23450	0
301	20230616	133900	9795250	23450	23450	23450	23450	0
302	20230616	133800	9795250	23450	23450	23450	23450	0
303	20230616	133700	9795250	23450	23450	23450	23450	0
304	20230616	133600	9795250	23450	23450	23450	23450	0
305	20230616	133500	9795250	23450	23450	23450	23450	0
306	20230616	133400	9795250	23450	23450	23450	23450	0
307	20230616	133300	9795250	23450	23450	23450	23450	0
308	20230616	133200	9795250	23450	23450	23450	23450	0
309	20230616	133100	9795250	23450	23450	23450	23450	0
310	20230616	133000	9795250	23450	23450	23450	23450	0
311	20230616	132900	9795250	23450	23450	23450	23450	0
312	20230616	132800	9795250	23450	23450	23450	23450	0
313	20230616	132700	9795250	23450	23450	23450	23450	0
314	20230616	132600	9795250	23450	23450	23450	23450	0
315	20230616	132500	9795250	23450	23450	23450	23450	0
316	20230616	132400	9795250	23450	23450	23450	23450	0
317	20230616	132300	9795250	23450	23450	23450	23450	0
318	20230616	132200	9795250	23450	23450	23450	23450	0
319	20230616	132100	9795250	23450	23450	23450	23450	0
320	20230616	132000	9795250	23450	23450	23450	23450	0
321	20230616	131900	9795250	23450	23450	23450	23450	0
322	20230616	131800	9795250	23450	23450	23450	23450	0
323	20230616	131700	9795250	23450	23450	23450	23450	0
324	20230616	131600	9795250	23450	23450	23450	23450	0
325	20230616	131500	9795250	23450	23450	23450	23450	0
326	20230616	131400	9795250	23450	23450	23450	23450	0
327	20230616	131300	9795250	23450	23450	23450	23450	0
328	20230616	131200	9795250	23450	23450	23450	23450	0
329	20230616	131100	9795250	23450	23450	23450	23450	0
330	20230616	131000	9795250	23450	23450	23450	23450	0
331	20230616	130900	9795250	23450	23450	23450	23450	0
332	20230616	130800	9795250	23450	23450	23450	23450	0
333	20230616	130700	9795250	23450	23450	23450	23450	0
334	20230616	130600	9795250	23450	23450	23450	23450	0
335	20230616	130500	9795250	23450	23450	23450	23450	0
336	20230616	130400	9795250	23450	23450	23450	23450	0
337	20230616	130300	9795250	23450	23450	23450	23450	0
338	20230616	130200	9795250	23450	23450	23450	23450	0
339	20230616	130100	9795250	23450	23450	23450	23450	0
340	20230616	130000	9795250	23450	23450	23450	23450	0
341	20230616	125900	9795250	23450	23450	23450	23450	0
342	20230616	125800	9795250	23450	23450	23450	23450	0
343	20230616	125700	9795250	23450	23450	23450	23450	0
344	20230616	125600	9795250	23450	23450	23450	23450	0
345	20230616	125500	9795250	23450	23450	23450	23450	0
346	20230616	125400	9795250	23450	23450	23450	23450	0
347	20230616	125300	9795250	23450	23450	23450	23450	0
348	20230616	125200	9795250	23450	23450	23450	23450	0
349	20230616	125100	9795250	23450	23450	23450	23450	0
350	20230616	125000	9795250	23450	23450	23450	23450	0
351	20230616	124900	9795250	23450	23450	23450	23450	0
352	20230616	124800	9795250	23450	23450	23450	23450	0
353	20230616	124700	9795250	23450	23450	23450	23450	0
354	20230616	124600	9795250	23450	23450	23450	23450	0
355	20230616	124500	9795250	23450	23450	23450	23450	0
356	20230616	124400	9795250	23450	23450	23450	23450	0
357	20230616	124300	9795250	23450	23450	23450	23450	0
358	20230616	124200	9795250	23450	23450	23450	23450	0
359	20230616	124100	9795250	23450	23450	23450	23450	0
360	20230616	124000	9795250	23450	23450	23450	23450	0
361	20230616	123900	9795250	23450	23450	23450	23450	0
362	20230616	123800	9795250	23450	23450	23450	23450	0
363	20230616	123700	9795250	23450	23450	23450	23450	0
364	20230616	123600	9795250	23450	23450	23450	23450	0
365	20230616	123500	9795250	23450	23450	23450	23450	0
366	20230616	123400	9795250	23450	23450	23450	23450	0
367	20230616	123300	9795250	23450	23450	23450	23450	0
368	20230616	123200	9795250	23450	23450	23450	23450	0
369	20230616	123100	9795250	23450	23450	23450	23450	0
370	20230616	123000	9795250	23450	23450	23450	23450	0
371	20230616	122900	9795250	23450	23450	23450	23450	0
372	20230616	122800	9795250	23450	23450	23450	23450	0
373	20230616	122700	9795250	23450	23450	23450	23450	0
374	20230616	122600	9795250	23450	23450	23450	23450	0
375	20230616	122500	9795250	23450	23450	23450	23450	0
376	20230616	122400	9795250	23450	23450	23450	23450	0
377	20230616	122300	9795250	23450	23450	23450	23450	0
378	20230616	122200	9795250	23450	23450	23450	23450	0
379	20230616	122100	9795250	23450	23450	23450	23450	0
380	20230616	122000	9795250	23450	23450	23450	23450	0
381	20230616	121900	9795250	23450	23450	23450	23450	0
382	20230616	121800	9795250	23450	23450	23450	23450	0
383	20230616	121700	9795250	23450	23450	23450	23450	0
384	20230616	121600	9795250	23450	23450	23450	23450	0
385	20230616	121500	9795250	23450	23450	23450	23450	0
386	20230616	121400	9795250	23450	23450	23450	23450	0
387	20230616	121300	9795250	23450	23450	23450	23450	0
388	20230616	121200	9795250	23450	23450	23450	23450	0
389	20230616	121100	9795250	23450	23450	23450	23450	0
390	20230616	121000	9795250	23450	23450	23450	23450	0
391	20230616	120900	9795250	23450	23450	23450	23450	0
392	20230616	120800	9795250	23450	23450	23450	23450	0
393	20230616	120700	9795250	23450	23450	23450	23450	0
394	20230616	120600	9795250	23450	23450	23450	23450	0
395	20230616	120500	9795250	23450	23450	23450	23450	0
396	20230616	120400	9795250	23450	23450	23450	23450	0
397	20230616	120300	9795250	23450	23450	23450	23450	0
398	20230616	120200	9795250	23450	23450	23450	23450	0
399	20230616	120100	9795250	23450	23450	23450	23450	0
400	20230616	120000	9795250	23450	23450	23450	23450	0
401	20230616	115900	9795250	23450	23450	23450	23450	0
402	20230616	115800	9795250	23450	23450	23450	23450	9
403	20230616	115700	9584200	23500	23500	23500	23500	0
404	20230616	115600	9584200	23500	23500	23500	23500	0
405	20230616	115500	9584200	23500	23500	23500	23500	0
406	20230616	115400	9584200	23500	23500	23500	23500	0
407	20230616	115300	9584200	23500	23500	23500	23500	0
408	20230616	115200	9584200	23500	23500	23500	23500	0
409	20230616	115100	9584200	23500	23500	23500	23500	0
410	20230616	115000	9584200	23500	23500	23500	23500	0
411	20230616	114900	9584200	23500	23500	23500	23500	0
412	20230616	114800	9584200	23500	23500	23500	23500	0
413	20230616	114700	9584200	23500	23500	23500	23500	0
414	20230616	114600	9584200	23500	23500	23500	23500	0
415	20230616	114500	9584200	23500	23500	23500	23500	0
416	20230616	114400	9584200	23500	23500	23500	23500	0
417	20230616	114300	9584200	23500	23500	23500	23500	0
418	20230616	114200	9584200	23500	22950	23500	22950	250
419	20230616	114100	3740600	22850	22850	22850	22850	0
420	20230616	114000	3740600	22850	22850	22850	22850	0
421	20230616	113900	3740600	22850	22850	22850	22850	0
422	20230616	113800	3740600	22850	22850	22850	22850	0
423	20230616	113700	3740600	22850	22850	22850	22850	71
424	20230616	113600	2118250	22850	22850	22850	22850	0
425	20230616	113500	2118250	22850	22850	22850	22850	0
426	20230616	113400	2118250	22850	22850	22850	22850	0
427	20230616	113300	2118250	22850	22850	22850	22850	0
428	20230616	113200	2118250	22850	22850	22850	22850	0
429	20230616	113100	2118250	22850	22850	22850	22850	0
430	20230616	113000	2118250	22850	22850	22850	22850	0
431	20230616	112900	2118250	22850	22850	22850	22850	0
432	20230616	112800	2118250	22850	22850	22850	22850	0
433	20230616	112700	2118250	22850	22850	22850	22850	0
434	20230616	112600	2118250	22850	22850	22850	22850	0
435	20230616	112500	2118250	22850	22850	22850	22850	0
436	20230616	112400	2118250	22850	22850	22850	22850	1
437	20230616	112300	2095400	22950	22950	22950	22950	0
438	20230616	112200	2095400	22950	22950	22950	22950	0
439	20230616	112100	2095400	22950	22950	22950	22950	0
440	20230616	112000	2095400	22950	22950	22950	22950	0
441	20230616	111900	2095400	22950	22950	22950	22950	0
442	20230616	111800	2095400	22950	22950	22950	22950	0
443	20230616	111700	2095400	22950	22950	22950	22950	0
444	20230616	111600	2095400	22950	22950	22950	22950	0
445	20230616	111500	2095400	22950	22950	22950	22950	0
446	20230616	111400	2095400	22950	22950	22950	22950	0
447	20230616	111300	2095400	22950	22950	22950	22950	0
448	20230616	111200	2095400	22950	22950	22950	22950	0
449	20230616	111100	2095400	22950	22950	22950	22950	0
450	20230616	111000	2095400	22950	22950	22950	22950	0
451	20230616	110900	2095400	22950	22950	22950	22950	0
452	20230616	110800	2095400	22950	22950	22950	22950	0
453	20230616	110700	2095400	22950	22950	22950	22950	0
454	20230616	110600	2095400	22950	22950	22950	22950	0
455	20230616	110500	2095400	22950	22950	22950	22950	0
456	20230616	110400	2095400	22950	22950	22950	22950	0
457	20230616	110300	2095400	22950	22950	22950	22950	0
458	20230616	110200	2095400	22950	22950	22950	22950	0
459	20230616	110100	2095400	22950	22950	22950	22950	0
460	20230616	110000	2095400	22950	22950	22950	22950	0
461	20230616	105900	2095400	22950	22950	22950	22950	0
462	20230616	105800	2095400	22950	22950	22950	22950	0
463	20230616	105700	2095400	22950	22950	22950	22950	0
464	20230616	105600	2095400	22950	22950	22950	22950	0
465	20230616	105500	2095400	22950	22950	22950	22950	0
466	20230616	105400	2095400	22950	22950	22950	22950	0
467	20230616	105300	2095400	22950	22950	22950	22950	0
468	20230616	105200	2095400	22950	22950	22950	22950	0
469	20230616	105100	2095400	22950	22950	22950	22950	0
470	20230616	105000	2095400	22950	22950	22950	22950	0
471	20230616	104900	2095400	22950	22950	22950	22950	0
472	20230616	104800	2095400	22950	22950	22950	22950	0
473	20230616	104700	2095400	22950	22950	22950	22950	0
474	20230616	104600	2095400	22950	22950	22950	22950	0
475	20230616	104500	2095400	22950	22950	22950	22950	0
476	20230616	104400	2095400	22950	22950	22950	22950	0
477	20230616	104300	2095400	22950	22950	22950	22950	0
478	20230616	104200	2095400	22950	22950	22950	22950	0
479	20230616	104100	2095400	22950	22950	22950	22950	0
480	20230616	104000	2095400	22950	22950	22950	22950	0
481	20230616	103900	2095400	22950	22950	22950	22950	0
482	20230616	103800	2095400	22950	22950	22950	22950	0
483	20230616	103700	2095400	22950	22950	22950	22950	0
484	20230616	103600	2095400	22950	22950	22950	22950	0
485	20230616	103500	2095400	22950	22950	22950	22950	0
486	20230616	103400	2095400	22950	22950	22950	22950	0
487	20230616	103300	2095400	22950	22950	22950	22950	0
488	20230616	103200	2095400	22950	22950	22950	22950	0
489	20230616	103100	2095400	22950	22950	22950	22950	0
490	20230616	103000	2095400	22950	22950	22950	22950	0
491	20230616	102900	2095400	22950	22950	22950	22950	0
492	20230616	102800	2095400	22950	22950	22950	22950	0
493	20230616	102700	2095400	22950	22950	22950	22950	0
494	20230616	102600	2095400	22950	22950	22950	22950	0
495	20230616	102500	2095400	22950	22950	22950	22950	0
496	20230616	102400	2095400	22950	22950	22950	22950	0
497	20230616	102300	2095400	22950	22950	22950	22950	0
498	20230616	102200	2095400	22950	22950	22950	22950	0
499	20230616	102100	2095400	22950	22950	22950	22950	0
500	20230616	102000	2095400	22950	22950	22950	22950	0
501	20230616	101900	2095400	22950	22950	22950	22950	0
502	20230616	101800	2095400	22950	22950	22950	22950	0
503	20230616	101700	2095400	22950	22950	22950	22950	0
504	20230616	101600	2095400	22950	22950	22950	22950	0
505	20230616	101500	2095400	22950	22950	22950	22950	0
506	20230616	101400	2095400	22950	22950	22950	22950	0
507	20230616	101300	2095400	22950	22950	22950	22950	1
508	20230616	101200	2072450	21150	21150	21150	21150	0
509	20230616	101100	2072450	21150	21150	21150	21150	0
510	20230616	101000	2072450	21150	21150	21150	21150	0
511	20230616	100900	2072450	21150	21150	21150	21150	0
512	20230616	100800	2072450	21150	22000	22000	21150	82
513	20230616	100700	311800	23000	23000	23000	23000	1
514	20230616	100600	288800	23000	23000	23000	23000	0
515	20230616	100500	288800	23000	23000	23000	23000	0
516	20230616	100400	288800	23000	23000	23000	23000	0
517	20230616	100300	288800	23000	23000	23000	23000	0
518	20230616	100200	288800	23000	23000	23000	23000	0
519	20230616	100100	288800	23000	23000	23000	23000	0
520	20230616	100000	288800	23000	23000	23000	23000	0
521	20230616	095900	288800	23000	23000	23000	23000	0
522	20230616	095800	288800	23000	23000	23000	23000	0
523	20230616	095700	288800	23000	23000	23000	23000	0
524	20230616	095600	288800	23000	23000	23000	23000	0
525	20230616	095500	288800	23000	23000	23000	23000	0
526	20230616	095400	288800	23000	23000	23000	23000	0
527	20230616	095300	288800	23000	23000	23000	23000	0
528	20230616	095200	288800	23000	23000	23000	23000	0
529	20230616	095100	288800	23000	23000	23000	23000	0
530	20230616	095000	288800	23000	23000	23000	23000	0
531	20230616	094900	288800	23000	23000	23000	23000	0
532	20230616	094800	288800	23000	23000	23000	23000	0
533	20230616	094700	288800	23000	23000	23000	23000	0
534	20230616	094600	288800	23000	23000	23000	23000	0
535	20230616	094500	288800	23000	23000	23000	23000	0
536	20230616	094400	288800	23000	23000	23000	23000	0
537	20230616	094300	288800	23000	23000	23000	23000	0
538	20230616	094200	288800	23000	23000	23000	23000	0
539	20230616	094100	288800	23000	23000	23000	23000	0
540	20230616	094000	288800	23000	23000	23000	23000	0
541	20230616	093900	288800	23000	23000	23000	23000	0
542	20230616	093800	288800	23000	23000	23000	23000	0
543	20230616	093700	288800	23000	23000	23000	23000	0
544	20230616	093600	288800	23000	23000	23000	23000	0
545	20230616	093500	288800	23000	23000	23000	23000	0
546	20230616	093400	288800	23000	23000	23000	23000	4
547	20230616	093300	196800	22900	22900	22900	22900	1
548	20230616	093200	173900	23000	23000	23000	23000	0
549	20230616	093100	173900	23000	23000	23000	23000	0
550	20230616	093000	173900	23000	23000	23000	23000	0
551	20230616	092900	173900	23000	23000	23000	23000	0
552	20230616	092800	173900	23000	23000	23000	23000	0
553	20230616	092700	173900	23000	22000	23000	22000	2
554	20230616	092600	128900	23500	23500	23500	23500	0
555	20230616	092500	128900	23500	23500	23500	23500	0
556	20230616	092400	128900	23500	23500	23500	23500	0
557	20230616	092300	128900	23500	23500	23500	23500	0
558	20230616	092200	128900	23500	23500	23500	23500	0
559	20230616	092100	128900	23500	23500	23500	23500	0
560	20230616	092000	128900	23500	23500	23500	23500	0
561	20230616	091900	128900	23500	23500	23500	23500	0
562	20230616	091800	128900	23500	23500	23500	23500	0
563	20230616	091700	128900	23500	23500	23500	23500	0
564	20230616	091600	128900	23500	23500	23500	23500	0
565	20230616	091500	128900	23500	23500	23500	23500	0
566	20230616	091400	128900	23500	23500	23500	23500	0
567	20230616	091300	128900	23500	23500	23500	23500	0
568	20230616	091200	128900	23500	23500	23500	23500	0
569	20230616	091100	128900	23500	23500	23500	23500	0
570	20230616	091000	128900	23500	23500	23500	23500	0
571	20230616	090900	128900	23500	23500	23500	23500	0
572	20230616	090800	128900	23500	23500	23500	23500	0
573	20230616	090700	128900	23500	23500	23500	23500	0
574	20230616	090600	128900	23500	23500	23500	23500	0
575	20230616	090500	128900	23500	23500	23500	23500	0
576	20230616	090400	128900	23500	23500	23500	23500	0
577	20230616	090300	128900	23500	23500	23500	23500	0
578	20230616	090200	128900	23500	23500	23500	23500	0
579	20230616	090100	128900	23500	23000	23500	23000	2
580	20230616	090000	82400	20600	20600	20600	20600	4