KissMeData/002600/min/candle-20230630.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230630	183600	4835500	202000	202000	202000	202000	1
3	20230630	183500	4835500	202000	202000	202000	202000	0
4	20230630	183400	4835500	202000	202000	202000	202000	0
5	20230630	183300	4835500	202000	202000	202000	202000	0
6	20230630	183200	4835500	202000	202000	202000	202000	0
7	20230630	183100	4835500	202000	202000	202000	202000	0
8	20230630	183000	4835500	202000	202000	202000	202000	0
9	20230630	182900	4835500	202000	202000	202000	202000	0
10	20230630	182800	4835500	202000	202000	202000	202000	0
11	20230630	182700	4835500	202000	202000	202000	202000	0
12	20230630	182600	4835500	202000	202000	202000	202000	0
13	20230630	182500	4835500	202000	202000	202000	202000	0
14	20230630	182400	4835500	202000	202000	202000	202000	0
15	20230630	182300	4835500	202000	202000	202000	202000	0
16	20230630	182200	4835500	202000	202000	202000	202000	0
17	20230630	182100	4835500	202000	202000	202000	202000	0
18	20230630	182000	4835500	202000	202000	202000	202000	0
19	20230630	181900	4835500	202000	202000	202000	202000	0
20	20230630	181800	4835500	202000	202000	202000	202000	0
21	20230630	181700	4835500	202000	202000	202000	202000	0
22	20230630	181600	4835500	202000	202000	202000	202000	0
23	20230630	181500	4835500	202000	202000	202000	202000	0
24	20230630	181400	4835500	202000	202000	202000	202000	0
25	20230630	181300	4835500	202000	202000	202000	202000	0
26	20230630	181200	4835500	202000	202000	202000	202000	0
27	20230630	181100	4835500	202000	202000	202000	202000	0
28	20230630	181000	4835500	202000	202000	202000	202000	0
29	20230630	180900	4835500	202000	202000	202000	202000	0
30	20230630	180800	4835500	202000	202000	202000	202000	0
31	20230630	180700	4835500	202000	202000	202000	202000	0
32	20230630	180600	4835500	202000	202000	202000	202000	1
33	20230630	180500	4835500	202000	202000	202000	202000	0
34	20230630	180400	4835500	202000	202000	202000	202000	0
35	20230630	180300	4835500	202000	202000	202000	202000	0
36	20230630	180200	4835500	202000	202000	202000	202000	0
37	20230630	180100	4835500	202000	202000	202000	202000	0
38	20230630	180000	4835500	202000	202000	202000	202000	0
39	20230630	175900	4835500	202000	202000	202000	202000	0
40	20230630	175800	4835500	202000	202000	202000	202000	0
41	20230630	175700	4835500	202000	202000	202000	202000	0
42	20230630	175600	4835500	202000	202000	202000	202000	0
43	20230630	175500	4835500	202000	202000	202000	202000	0
44	20230630	175400	4835500	202000	202000	202000	202000	0
45	20230630	175300	4835500	202000	202000	202000	202000	0
46	20230630	175200	4835500	202000	202000	202000	202000	0
47	20230630	175100	4835500	202000	202000	202000	202000	0
48	20230630	175000	4835500	202000	202000	202000	202000	0
49	20230630	174900	4835500	202000	202000	202000	202000	0
50	20230630	174800	4835500	202000	202000	202000	202000	0
51	20230630	174700	4835500	202000	202000	202000	202000	0
52	20230630	174600	4835500	202000	202000	202000	202000	0
53	20230630	174500	4835500	202000	202000	202000	202000	0
54	20230630	174400	4835500	202000	202000	202000	202000	0
55	20230630	174300	4835500	202000	202000	202000	202000	0
56	20230630	174200	4835500	202000	202000	202000	202000	0
57	20230630	174100	4835500	202000	202000	202000	202000	0
58	20230630	174000	4835500	202000	202000	202000	202000	0
59	20230630	173900	4835500	202000	202000	202000	202000	0
60	20230630	173800	4835500	202000	202000	202000	202000	0
61	20230630	173700	4835500	202000	202000	202000	202000	0
62	20230630	173600	4835500	202000	202000	202000	202000	1
63	20230630	173500	4835500	202000	202000	202000	202000	0
64	20230630	173400	4835500	202000	202000	202000	202000	0
65	20230630	173300	4835500	202000	202000	202000	202000	0
66	20230630	173200	4835500	202000	202000	202000	202000	0
67	20230630	173100	4835500	202000	202000	202000	202000	0
68	20230630	173000	4835500	202000	202000	202000	202000	0
69	20230630	172900	4835500	202000	202000	202000	202000	0
70	20230630	172800	4835500	202000	202000	202000	202000	0
71	20230630	172700	4835500	202000	202000	202000	202000	0
72	20230630	172600	4835500	202000	202000	202000	202000	0
73	20230630	172500	4835500	202000	202000	202000	202000	0
74	20230630	172400	4835500	202000	202000	202000	202000	0
75	20230630	172300	4835500	202000	202000	202000	202000	0
76	20230630	172200	4835500	202000	202000	202000	202000	0
77	20230630	172100	4835500	202000	202000	202000	202000	0
78	20230630	172000	4835500	202000	202000	202000	202000	0
79	20230630	171900	4835500	202000	202000	202000	202000	0
80	20230630	171800	4835500	202000	202000	202000	202000	0
81	20230630	171700	4835500	202000	202000	202000	202000	0
82	20230630	171600	4835500	202000	202000	202000	202000	0
83	20230630	171500	4835500	202000	202000	202000	202000	0
84	20230630	171400	4835500	202000	202000	202000	202000	0
85	20230630	171300	4835500	202000	202000	202000	202000	0
86	20230630	171200	4835500	202000	202000	202000	202000	0
87	20230630	171100	4835500	202000	202000	202000	202000	0
88	20230630	171000	4835500	202000	202000	202000	202000	0
89	20230630	170900	4835500	202000	202000	202000	202000	0
90	20230630	170800	4835500	202000	202000	202000	202000	0
91	20230630	170700	4835500	202000	202000	202000	202000	0
92	20230630	170600	4835500	202000	202000	202000	202000	1
93	20230630	170500	4835500	202000	202000	202000	202000	0
94	20230630	170400	4835500	202000	202000	202000	202000	0
95	20230630	170300	4835500	202000	202000	202000	202000	0
96	20230630	170200	4835500	202000	202000	202000	202000	0
97	20230630	170100	4835500	202000	202000	202000	202000	0
98	20230630	170000	4835500	202000	202000	202000	202000	0
99	20230630	165900	4835500	202000	202000	202000	202000	0
100	20230630	165800	4835500	202000	202000	202000	202000	0
101	20230630	165700	4835500	202000	202000	202000	202000	0
102	20230630	165600	4835500	202000	202000	202000	202000	0
103	20230630	165500	4835500	202000	202000	202000	202000	0
104	20230630	165400	4835500	202000	202000	202000	202000	0
105	20230630	165300	4835500	202000	202000	202000	202000	0
106	20230630	165200	4835500	202000	202000	202000	202000	0
107	20230630	165100	4835500	202000	202000	202000	202000	0
108	20230630	165000	4835500	202000	202000	202000	202000	0
109	20230630	164900	4835500	202000	202000	202000	202000	0
110	20230630	164800	4835500	202000	202000	202000	202000	0
111	20230630	164700	4835500	202000	202000	202000	202000	0
112	20230630	164600	4835500	202000	202000	202000	202000	0
113	20230630	164500	4835500	202000	202000	202000	202000	0
114	20230630	164400	4835500	202000	202000	202000	202000	0
115	20230630	164300	4835500	202000	202000	202000	202000	0
116	20230630	164200	4835500	202000	202000	202000	202000	0
117	20230630	164100	4835500	202000	202000	202000	202000	0
118	20230630	164000	4835500	202000	202000	202000	202000	0
119	20230630	163900	4835500	202000	202000	202000	202000	0
120	20230630	163800	4835500	202000	202000	202000	202000	0
121	20230630	163700	4835500	202000	202000	202000	202000	0
122	20230630	163600	4835500	202000	202000	202000	202000	1
123	20230630	163500	4835500	202000	202000	202000	202000	0
124	20230630	163400	4835500	202000	202000	202000	202000	0
125	20230630	163300	4835500	202000	202000	202000	202000	0
126	20230630	163200	4835500	202000	202000	202000	202000	0
127	20230630	163100	4835500	202000	202000	202000	202000	0
128	20230630	163000	4835500	202000	202000	202000	202000	0
129	20230630	162900	4835500	202000	202000	202000	202000	0
130	20230630	162800	4835500	202000	202000	202000	202000	0
131	20230630	162700	4835500	202000	202000	202000	202000	0
132	20230630	162600	4835500	202000	202000	202000	202000	0
133	20230630	162500	4835500	202000	202000	202000	202000	0
134	20230630	162400	4835500	202000	202000	202000	202000	0
135	20230630	162300	4835500	202000	202000	202000	202000	0
136	20230630	162200	4835500	202000	202000	202000	202000	0
137	20230630	162100	4835500	202000	202000	202000	202000	0
138	20230630	162000	4835500	202000	202000	202000	202000	0
139	20230630	161900	4835500	202000	202000	202000	202000	0
140	20230630	161800	4835500	202000	202000	202000	202000	0
141	20230630	161700	4835500	202000	202000	202000	202000	0
142	20230630	161600	4835500	202000	202000	202000	202000	0
143	20230630	161500	4835500	202000	202000	202000	202000	0
144	20230630	161400	4835500	202000	202000	202000	202000	0
145	20230630	161300	4835500	202000	202000	202000	202000	0
146	20230630	161200	4835500	202000	202000	202000	202000	0
147	20230630	161100	4835500	202000	202000	202000	202000	0
148	20230630	161000	4835500	202000	202000	202000	202000	0
149	20230630	160900	4835500	202000	202000	202000	202000	0
150	20230630	160800	4835500	202000	202000	202000	202000	0
151	20230630	160700	4835500	202000	202000	202000	202000	0
152	20230630	160600	4835500	202000	202000	202000	202000	1
153	20230630	160500	4835500	202000	202000	202000	202000	0
154	20230630	160400	4835500	202000	202000	202000	202000	0
155	20230630	160300	4835500	202000	202000	202000	202000	0
156	20230630	160200	4835500	202000	202000	202000	202000	0
157	20230630	160100	4835500	202000	202000	202000	202000	0
158	20230630	160000	4835500	202000	202000	202000	202000	0
159	20230630	155900	4835500	202000	202000	202000	202000	0
160	20230630	155800	4835500	202000	202000	202000	202000	0
161	20230630	155700	4835500	202000	202000	202000	202000	0
162	20230630	155600	4835500	202000	202000	202000	202000	0
163	20230630	155500	4835500	202000	202000	202000	202000	0
164	20230630	155400	4835500	202000	202000	202000	202000	0
165	20230630	155300	4835500	202000	202000	202000	202000	0
166	20230630	155200	4835500	202000	202000	202000	202000	0
167	20230630	155100	4835500	202000	202000	202000	202000	0
168	20230630	155000	4835500	202000	202000	202000	202000	0
169	20230630	154900	4835500	202000	202000	202000	202000	0
170	20230630	154800	4835500	202000	202000	202000	202000	0
171	20230630	154700	4835500	202000	202000	202000	202000	0
172	20230630	154600	4835500	202000	202000	202000	202000	0
173	20230630	154500	4835500	202000	202000	202000	202000	0
174	20230630	154400	4835500	202000	202000	202000	202000	0
175	20230630	154300	4835500	202000	202000	202000	202000	0
176	20230630	154200	4835500	202000	202000	202000	202000	0
177	20230630	154100	4835500	202000	202000	202000	202000	0
178	20230630	154000	4835500	202000	202000	202000	202000	0
179	20230630	153900	4835500	202000	202000	202000	202000	0
180	20230630	153800	4835500	202000	202000	202000	202000	0
181	20230630	153700	4835500	202000	202000	202000	202000	0
182	20230630	153600	4835500	202000	202000	202000	202000	1
183	20230630	153500	4835500	202000	202000	202000	202000	0
184	20230630	153400	4835500	202000	202000	202000	202000	0
185	20230630	153300	4835500	202000	202000	202000	202000	0
186	20230630	153200	4835500	202000	202000	202000	202000	0
187	20230630	153100	4835500	202000	202000	202000	202000	0
188	20230630	153000	4835500	202000	202000	202000	202000	1
189	20230630	152900	4633500	202000	202000	202000	202000	0
190	20230630	152800	4633500	202000	202000	202000	202000	0
191	20230630	152700	4633500	202000	202000	202000	202000	0
192	20230630	152600	4633500	202000	202000	202000	202000	0
193	20230630	152500	4633500	202000	202000	202000	202000	0
194	20230630	152400	4633500	202000	202000	202000	202000	0
195	20230630	152300	4633500	202000	202000	202000	202000	0
196	20230630	152200	4633500	202000	202000	202000	202000	0
197	20230630	152100	4633500	202000	202000	202000	202000	0
198	20230630	152000	4633500	202000	202000	202000	202000	0
199	20230630	151900	4633500	202000	202000	202000	202000	0
200	20230630	151800	4633500	202000	202000	202000	202000	0
201	20230630	151700	4633500	202000	202000	202000	202000	0
202	20230630	151600	4633500	202000	202000	202000	202000	0
203	20230630	151500	4633500	202000	202000	202000	202000	0
204	20230630	151400	4633500	202000	202000	202000	202000	0
205	20230630	151300	4633500	202000	202000	202000	202000	0
206	20230630	151200	4633500	202000	202000	202000	202000	0
207	20230630	151100	4633500	202000	202000	202000	202000	0
208	20230630	151000	4633500	202000	202000	202000	202000	0
209	20230630	150900	4633500	202000	202000	202000	202000	0
210	20230630	150800	4633500	202000	202000	202000	202000	0
211	20230630	150700	4633500	202000	202000	202000	202000	0
212	20230630	150600	4633500	202000	202000	202000	202000	0
213	20230630	150500	4633500	202000	202000	202000	202000	0
214	20230630	150400	4633500	202000	202000	202000	202000	0
215	20230630	150300	4633500	202000	202000	202000	202000	0
216	20230630	150200	4633500	202000	202000	202000	202000	0
217	20230630	150100	4633500	202000	202000	202000	202000	0
218	20230630	150000	4633500	202000	202000	202000	202000	0
219	20230630	145900	4633500	202000	202000	202000	202000	0
220	20230630	145800	4633500	202000	202000	202000	202000	0
221	20230630	145700	4633500	202000	202000	202000	202000	0
222	20230630	145600	4633500	202000	202000	202000	202000	0
223	20230630	145500	4633500	202000	202000	202000	202000	0
224	20230630	145400	4633500	202000	202000	202000	202000	0
225	20230630	145300	4633500	202000	202000	202000	202000	0
226	20230630	145200	4633500	202000	202000	202000	202000	0
227	20230630	145100	4633500	202000	202000	202000	202000	0
228	20230630	145000	4633500	202000	202000	202000	202000	0
229	20230630	144900	4633500	202000	202000	202000	202000	0
230	20230630	144800	4633500	202000	202000	202000	202000	0
231	20230630	144700	4633500	202000	202000	202000	202000	0
232	20230630	144600	4633500	202000	202000	202000	202000	0
233	20230630	144500	4633500	202000	202000	202000	202000	0
234	20230630	144400	4633500	202000	202000	202000	202000	0
235	20230630	144300	4633500	202000	202000	202000	202000	0
236	20230630	144200	4633500	202000	202000	202000	202000	0
237	20230630	144100	4633500	202000	202000	202000	202000	0
238	20230630	144000	4633500	202000	202000	202000	202000	0
239	20230630	143900	4633500	202000	202000	202000	202000	0
240	20230630	143800	4633500	202000	202000	202000	202000	0
241	20230630	143700	4633500	202000	202000	202000	202000	0
242	20230630	143600	4633500	202000	202000	202000	202000	0
243	20230630	143500	4633500	202000	202000	202000	202000	0
244	20230630	143400	4633500	202000	202000	202000	202000	0
245	20230630	143300	4633500	202000	202000	202000	202000	0
246	20230630	143200	4633500	202000	202000	202000	202000	0
247	20230630	143100	4633500	202000	202000	202000	202000	0
248	20230630	143000	4633500	202000	202000	202000	202000	0
249	20230630	142900	4633500	202000	202000	202000	202000	0
250	20230630	142800	4633500	202000	202000	202000	202000	0
251	20230630	142700	4633500	202000	202000	202000	202000	0
252	20230630	142600	4633500	202000	202000	202000	202000	0
253	20230630	142500	4633500	202000	202000	202000	202000	0
254	20230630	142400	4633500	202000	202000	202000	202000	0
255	20230630	142300	4633500	202000	202000	202000	202000	0
256	20230630	142200	4633500	202000	202000	202000	202000	0
257	20230630	142100	4633500	202000	202000	202000	202000	0
258	20230630	142000	4633500	202000	202000	202000	202000	0
259	20230630	141900	4633500	202000	202000	202000	202000	0
260	20230630	141800	4633500	202000	202000	202000	202000	0
261	20230630	141700	4633500	202000	202000	202000	202000	0
262	20230630	141600	4633500	202000	202000	202000	202000	0
263	20230630	141500	4633500	202000	202000	202000	202000	0
264	20230630	141400	4633500	202000	202000	202000	202000	0
265	20230630	141300	4633500	202000	202000	202000	202000	0
266	20230630	141200	4633500	202000	202000	202000	202000	0
267	20230630	141100	4633500	202000	202000	202000	202000	0
268	20230630	141000	4633500	202000	202000	202000	202000	0
269	20230630	140900	4633500	202000	202000	202000	202000	0
270	20230630	140800	4633500	202000	202000	202000	202000	0
271	20230630	140700	4633500	202000	202000	202000	202000	0
272	20230630	140600	4633500	202000	202000	202000	202000	0
273	20230630	140500	4633500	202000	202000	202000	202000	0
274	20230630	140400	4633500	202000	202000	202000	202000	0
275	20230630	140300	4633500	202000	202000	202000	202000	0
276	20230630	140200	4633500	202000	202000	202000	202000	0
277	20230630	140100	4633500	202000	202000	202000	202000	0
278	20230630	140000	4633500	202000	202000	202000	202000	0
279	20230630	135900	4633500	202000	202000	202000	202000	0
280	20230630	135800	4633500	202000	202000	202000	202000	0
281	20230630	135700	4633500	202000	202000	202000	202000	0
282	20230630	135600	4633500	202000	202000	202000	202000	0
283	20230630	135500	4633500	202000	202000	202000	202000	0
284	20230630	135400	4633500	202000	202000	202000	202000	0
285	20230630	135300	4633500	202000	202000	202000	202000	0
286	20230630	135200	4633500	202000	202000	202000	202000	0
287	20230630	135100	4633500	202000	202000	202000	202000	0
288	20230630	135000	4633500	202000	202000	202000	202000	0
289	20230630	134900	4633500	202000	202000	202000	202000	0
290	20230630	134800	4633500	202000	202000	202000	202000	0
291	20230630	134700	4633500	202000	202000	202000	202000	0
292	20230630	134600	4633500	202000	202000	202000	202000	0
293	20230630	134500	4633500	202000	202000	202000	202000	0
294	20230630	134400	4633500	202000	202000	202000	202000	0
295	20230630	134300	4633500	202000	202000	202000	202000	0
296	20230630	134200	4633500	202000	202000	202000	202000	0
297	20230630	134100	4633500	202000	202000	202000	202000	0
298	20230630	134000	4633500	202000	202000	202000	202000	0
299	20230630	133900	4633500	202000	202000	202000	202000	0
300	20230630	133800	4633500	202000	202000	202000	202000	0
301	20230630	133700	4633500	202000	202000	202000	202000	0
302	20230630	133600	4633500	202000	202000	202000	202000	0
303	20230630	133500	4633500	202000	202000	202000	202000	0
304	20230630	133400	4633500	202000	202000	202000	202000	0
305	20230630	133300	4633500	202000	202000	202000	202000	0
306	20230630	133200	4633500	202000	202000	202000	202000	0
307	20230630	133100	4633500	202000	202000	202000	202000	0
308	20230630	133000	4633500	202000	202000	202000	202000	0
309	20230630	132900	4633500	202000	202000	202000	202000	1
310	20230630	132800	4431500	201500	201500	201500	201500	0
311	20230630	132700	4431500	201500	201500	201500	201500	0
312	20230630	132600	4431500	201500	201500	201500	201500	0
313	20230630	132500	4431500	201500	201500	201500	201500	0
314	20230630	132400	4431500	201500	201500	201500	201500	0
315	20230630	132300	4431500	201500	201500	201500	201500	0
316	20230630	132200	4431500	201500	201500	201500	201500	0
317	20230630	132100	4431500	201500	201500	201500	201500	0
318	20230630	132000	4431500	201500	201500	201500	201500	0
319	20230630	131900	4431500	201500	201500	201500	201500	0
320	20230630	131800	4431500	201500	201500	201500	201500	0
321	20230630	131700	4431500	201500	201500	201500	201500	0
322	20230630	131600	4431500	201500	201500	201500	201500	0
323	20230630	131500	4431500	201500	201500	201500	201500	0
324	20230630	131400	4431500	201500	201500	201500	201500	0
325	20230630	131300	4431500	201500	201500	201500	201500	0
326	20230630	131200	4431500	201500	201500	201500	201500	0
327	20230630	131100	4431500	201500	201500	201500	201500	0
328	20230630	131000	4431500	201500	201500	201500	201500	0
329	20230630	130900	4431500	201500	201500	201500	201500	0
330	20230630	130800	4431500	201500	201500	201500	201500	0
331	20230630	130700	4431500	201500	201500	201500	201500	0
332	20230630	130600	4431500	201500	201500	201500	201500	0
333	20230630	130500	4431500	201500	201500	201500	201500	0
334	20230630	130400	4431500	201500	201500	201500	201500	0
335	20230630	130300	4431500	201500	201500	201500	201500	0
336	20230630	130200	4431500	201500	201500	201500	201500	0
337	20230630	130100	4431500	201500	201500	201500	201500	0
338	20230630	130000	4431500	201500	201500	201500	201500	0
339	20230630	125900	4431500	201500	201500	201500	201500	0
340	20230630	125800	4431500	201500	201500	201500	201500	0
341	20230630	125700	4431500	201500	201500	201500	201500	0
342	20230630	125600	4431500	201500	201500	201500	201500	0
343	20230630	125500	4431500	201500	201500	201500	201500	0
344	20230630	125400	4431500	201500	201500	201500	201500	0
345	20230630	125300	4431500	201500	201500	201500	201500	0
346	20230630	125200	4431500	201500	201500	201500	201500	0
347	20230630	125100	4431500	201500	201500	201500	201500	0
348	20230630	125000	4431500	201500	201500	201500	201500	0
349	20230630	124900	4431500	201500	201500	201500	201500	0
350	20230630	124800	4431500	201500	201500	201500	201500	0
351	20230630	124700	4431500	201500	201500	201500	201500	0
352	20230630	124600	4431500	201500	201500	201500	201500	0
353	20230630	124500	4431500	201500	201500	201500	201500	0
354	20230630	124400	4431500	201500	201500	201500	201500	0
355	20230630	124300	4431500	201500	201500	201500	201500	0
356	20230630	124200	4431500	201500	201500	201500	201500	0
357	20230630	124100	4431500	201500	201500	201500	201500	0
358	20230630	124000	4431500	201500	201500	201500	201500	0
359	20230630	123900	4431500	201500	201500	201500	201500	0
360	20230630	123800	4431500	201500	201500	201500	201500	0
361	20230630	123700	4431500	201500	201500	201500	201500	0
362	20230630	123600	4431500	201500	201500	201500	201500	0
363	20230630	123500	4431500	201500	201500	201500	201500	0
364	20230630	123400	4431500	201500	201500	201500	201500	0
365	20230630	123300	4431500	201500	201500	201500	201500	0
366	20230630	123200	4431500	201500	201500	201500	201500	0
367	20230630	123100	4431500	201500	201500	201500	201500	0
368	20230630	123000	4431500	201500	201500	201500	201500	0
369	20230630	122900	4431500	201500	201500	201500	201500	0
370	20230630	122800	4431500	201500	201500	201500	201500	0
371	20230630	122700	4431500	201500	201500	201500	201500	0
372	20230630	122600	4431500	201500	201500	201500	201500	0
373	20230630	122500	4431500	201500	201500	201500	201500	0
374	20230630	122400	4431500	201500	201500	201500	201500	0
375	20230630	122300	4431500	201500	201500	201500	201500	0
376	20230630	122200	4431500	201500	201500	201500	201500	0
377	20230630	122100	4431500	201500	201500	201500	201500	0
378	20230630	122000	4431500	201500	201500	201500	201500	0
379	20230630	121900	4431500	201500	201500	201500	201500	0
380	20230630	121800	4431500	201500	201500	201500	201500	0
381	20230630	121700	4431500	201500	201500	201500	201500	0
382	20230630	121600	4431500	201500	201500	201500	201500	0
383	20230630	121500	4431500	201500	201500	201500	201500	0
384	20230630	121400	4431500	201500	201500	201500	201500	0
385	20230630	121300	4431500	201500	201500	201500	201500	0
386	20230630	121200	4431500	201500	201500	201500	201500	0
387	20230630	121100	4431500	201500	201500	201500	201500	0
388	20230630	121000	4431500	201500	201500	201500	201500	0
389	20230630	120900	4431500	201500	201500	201500	201500	15
390	20230630	120800	1409000	201500	201500	201500	201500	0
391	20230630	120700	1409000	201500	201500	201500	201500	0
392	20230630	120600	1409000	201500	201500	201500	201500	0
393	20230630	120500	1409000	201500	201500	201500	201500	0
394	20230630	120400	1409000	201500	201500	201500	201500	0
395	20230630	120300	1409000	201500	201500	201500	201500	0
396	20230630	120200	1409000	201500	201500	201500	201500	0
397	20230630	120100	1409000	201500	201500	201500	201500	0
398	20230630	120000	1409000	201500	201500	201500	201500	0
399	20230630	115900	1409000	201500	201500	201500	201500	0
400	20230630	115800	1409000	201500	201500	201500	201500	0
401	20230630	115700	1409000	201500	201500	201500	201500	0
402	20230630	115600	1409000	201500	201500	201500	201500	0
403	20230630	115500	1409000	201500	201500	201500	201500	0
404	20230630	115400	1409000	201500	201500	201500	201500	0
405	20230630	115300	1409000	201500	201500	201500	201500	0
406	20230630	115200	1409000	201500	201500	201500	201500	0
407	20230630	115100	1409000	201500	201500	201500	201500	0
408	20230630	115000	1409000	201500	201500	201500	201500	0
409	20230630	114900	1409000	201500	201500	201500	201500	0
410	20230630	114800	1409000	201500	201500	201500	201500	0
411	20230630	114700	1409000	201500	201500	201500	201500	0
412	20230630	114600	1409000	201500	201500	201500	201500	0
413	20230630	114500	1409000	201500	201500	201500	201500	0
414	20230630	114400	1409000	201500	201500	201500	201500	0
415	20230630	114300	1409000	201500	201500	201500	201500	0
416	20230630	114200	1409000	201500	201500	201500	201500	0
417	20230630	114100	1409000	201500	201500	201500	201500	0
418	20230630	114000	1409000	201500	201500	201500	201500	0
419	20230630	113900	1409000	201500	201500	201500	201500	0
420	20230630	113800	1409000	201500	201500	201500	201500	0
421	20230630	113700	1409000	201500	201500	201500	201500	0
422	20230630	113600	1409000	201500	201500	201500	201500	0
423	20230630	113500	1409000	201500	201500	201500	201500	0
424	20230630	113400	1409000	201500	201500	201500	201500	0
425	20230630	113300	1409000	201500	201500	201500	201500	0
426	20230630	113200	1409000	201500	201500	201500	201500	0
427	20230630	113100	1409000	201500	201500	201500	201500	0
428	20230630	113000	1409000	201500	201500	201500	201500	0
429	20230630	112900	1409000	201500	201500	201500	201500	0
430	20230630	112800	1409000	201500	201500	201500	201500	0
431	20230630	112700	1409000	201500	201500	201500	201500	0
432	20230630	112600	1409000	201500	201500	201500	201500	0
433	20230630	112500	1409000	201500	201500	201500	201500	0
434	20230630	112400	1409000	201500	201500	201500	201500	0
435	20230630	112300	1409000	201500	201500	201500	201500	0
436	20230630	112200	1409000	201500	201500	201500	201500	0
437	20230630	112100	1409000	201500	201500	201500	201500	0
438	20230630	112000	1409000	201500	201500	201500	201500	0
439	20230630	111900	1409000	201500	201500	201500	201500	0
440	20230630	111800	1409000	201500	201500	201500	201500	0
441	20230630	111700	1409000	201500	201500	201500	201500	2
442	20230630	111600	1006000	201500	201500	201500	201500	0
443	20230630	111500	1006000	201500	201500	201500	201500	0
444	20230630	111400	1006000	201500	201500	201500	201500	0
445	20230630	111300	1006000	201500	201500	201500	201500	0
446	20230630	111200	1006000	201500	201500	201500	201500	0
447	20230630	111100	1006000	201500	201500	201500	201500	0
448	20230630	111000	1006000	201500	201500	201500	201500	0
449	20230630	110900	1006000	201500	201500	201500	201500	0
450	20230630	110800	1006000	201500	201500	201500	201500	0
451	20230630	110700	1006000	201500	201500	201500	201500	0
452	20230630	110600	1006000	201500	201500	201500	201500	0
453	20230630	110500	1006000	201500	201500	201500	201500	0
454	20230630	110400	1006000	201500	201500	201500	201500	0
455	20230630	110300	1006000	201500	201500	201500	201500	0
456	20230630	110200	1006000	201500	201500	201500	201500	0
457	20230630	110100	1006000	201500	201500	201500	201500	0
458	20230630	110000	1006000	201500	201500	201500	201500	0
459	20230630	105900	1006000	201500	201500	201500	201500	0
460	20230630	105800	1006000	201500	201500	201500	201500	0
461	20230630	105700	1006000	201500	201500	201500	201500	0
462	20230630	105600	1006000	201500	201500	201500	201500	0
463	20230630	105500	1006000	201500	201500	201500	201500	0
464	20230630	105400	1006000	201500	201500	201500	201500	0
465	20230630	105300	1006000	201500	201500	201500	201500	3
466	20230630	105200	401500	201500	201500	201500	201500	0
467	20230630	105100	401500	201500	201500	201500	201500	0
468	20230630	105000	401500	201500	201500	201500	201500	0
469	20230630	104900	401500	201500	201500	201500	201500	0
470	20230630	104800	401500	201500	201500	201500	201500	0
471	20230630	104700	401500	201500	201500	201500	201500	0
472	20230630	104600	401500	201500	201500	201500	201500	0
473	20230630	104500	401500	201500	201500	201500	201500	0
474	20230630	104400	401500	201500	201500	201500	201500	0
475	20230630	104300	401500	201500	201500	201500	201500	0
476	20230630	104200	401500	201500	201500	201500	201500	0
477	20230630	104100	401500	201500	201500	201500	201500	0
478	20230630	104000	401500	201500	201500	201500	201500	0
479	20230630	103900	401500	201500	201500	201500	201500	0
480	20230630	103800	401500	201500	201500	201500	201500	0
481	20230630	103700	401500	201500	201500	201500	201500	0
482	20230630	103600	401500	201500	201500	201500	201500	0
483	20230630	103500	401500	201500	201500	201500	201500	0
484	20230630	103400	401500	201500	201500	201500	201500	0
485	20230630	103300	401500	201500	201500	201500	201500	0
486	20230630	103200	401500	201500	201500	201500	201500	0
487	20230630	103100	401500	201500	201500	201500	201500	0
488	20230630	103000	401500	201500	201500	201500	201500	0
489	20230630	102900	401500	201500	201500	201500	201500	0
490	20230630	102800	401500	201500	201500	201500	201500	0
491	20230630	102700	401500	201500	201500	201500	201500	0
492	20230630	102600	401500	201500	201500	201500	201500	0
493	20230630	102500	401500	201500	201500	201500	201500	0
494	20230630	102400	401500	201500	201500	201500	201500	0
495	20230630	102300	401500	201500	201500	201500	201500	0
496	20230630	102200	401500	201500	201500	201500	201500	0
497	20230630	102100	401500	201500	201500	201500	201500	0
498	20230630	102000	401500	201500	201500	201500	201500	0
499	20230630	101900	401500	201500	201500	201500	201500	0
500	20230630	101800	401500	201500	201500	201500	201500	0
501	20230630	101700	401500	201500	201500	201500	201500	0
502	20230630	101600	401500	201500	201500	201500	201500	0
503	20230630	101500	401500	201500	201500	201500	201500	0
504	20230630	101400	401500	201500	201500	201500	201500	0
505	20230630	101300	401500	201500	201500	201500	201500	0
506	20230630	101200	401500	201500	201500	201500	201500	0
507	20230630	101100	401500	201500	201500	201500	201500	0
508	20230630	101000	401500	201500	201500	201500	201500	0
509	20230630	100900	401500	201500	201500	201500	201500	0
510	20230630	100800	401500	201500	201500	201500	201500	0
511	20230630	100700	401500	201500	201500	201500	201500	0
512	20230630	100600	401500	201500	201500	201500	201500	0
513	20230630	100500	401500	201500	201500	201500	201500	0
514	20230630	100400	401500	201500	201500	201500	201500	0
515	20230630	100300	401500	201500	201500	201500	201500	0
516	20230630	100200	401500	201500	201500	201500	201500	0
517	20230630	100100	401500	201500	201500	201500	201500	0
518	20230630	100000	401500	201500	201500	201500	201500	0
519	20230630	095900	401500	201500	201500	201500	201500	0
520	20230630	095800	401500	201500	201500	201500	201500	0
521	20230630	095700	401500	201500	201500	201500	201500	0
522	20230630	095600	401500	201500	201500	201500	201500	0
523	20230630	095500	401500	201500	201500	201500	201500	0
524	20230630	095400	401500	201500	201500	201500	201500	0
525	20230630	095300	401500	201500	201500	201500	201500	0
526	20230630	095200	401500	201500	201500	201500	201500	0
527	20230630	095100	401500	201500	201500	201500	201500	0
528	20230630	095000	401500	201500	201500	201500	201500	0
529	20230630	094900	401500	201500	201500	201500	201500	0
530	20230630	094800	401500	201500	201500	201500	201500	0
531	20230630	094700	401500	201500	201500	201500	201500	0
532	20230630	094600	401500	201500	201500	201500	201500	0
533	20230630	094500	401500	201500	201500	201500	201500	0
534	20230630	094400	401500	201500	201500	201500	201500	0
535	20230630	094300	401500	201500	201500	201500	201500	0
536	20230630	094200	401500	201500	201500	201500	201500	0
537	20230630	094100	401500	201500	201500	201500	201500	0
538	20230630	094000	401500	201500	201500	201500	201500	0
539	20230630	093900	401500	201500	201500	201500	201500	0
540	20230630	093800	401500	201500	201500	201500	201500	0
541	20230630	093700	401500	201500	201500	201500	201500	0
542	20230630	093600	401500	201500	201500	201500	201500	0
543	20230630	093500	401500	201500	201500	201500	201500	0
544	20230630	093400	401500	201500	201500	201500	201500	0
545	20230630	093300	401500	201500	201500	201500	201500	0
546	20230630	093200	401500	201500	201500	201500	201500	0
547	20230630	093100	401500	201500	201500	201500	201500	0
548	20230630	093000	401500	201500	201500	201500	201500	0
549	20230630	092900	401500	201500	201500	201500	201500	0
550	20230630	092800	401500	201500	201500	201500	201500	0
551	20230630	092700	401500	201500	201500	201500	201500	0
552	20230630	092600	401500	201500	201500	201500	201500	1
553	20230630	092500	200000	200000	200000	200000	200000	0
554	20230630	092400	200000	200000	200000	200000	200000	0
555	20230630	092300	200000	200000	200000	200000	200000	0
556	20230630	092200	200000	200000	200000	200000	200000	0
557	20230630	092100	200000	200000	200000	200000	200000	0
558	20230630	092000	200000	200000	200000	200000	200000	0
559	20230630	091900	200000	200000	200000	200000	200000	0
560	20230630	091800	200000	200000	200000	200000	200000	0
561	20230630	091700	200000	200000	200000	200000	200000	0
562	20230630	091600	200000	200000	200000	200000	200000	0
563	20230630	091500	200000	200000	200000	200000	200000	0
564	20230630	091400	200000	200000	200000	200000	200000	0
565	20230630	091300	200000	200000	200000	200000	200000	0
566	20230630	091200	200000	200000	200000	200000	200000	0
567	20230630	091100	200000	200000	200000	200000	200000	0
568	20230630	091000	200000	200000	200000	200000	200000	0
569	20230630	090900	200000	200000	200000	200000	200000	0
570	20230630	090800	200000	200000	200000	200000	200000	1
571	20230630	090700	0	203000	203000	203000	203000	0
572	20230630	090600	0	203000	203000	203000	203000	0
573	20230630	090500	0	203000	203000	203000	203000	0
574	20230630	090400	0	203000	203000	203000	203000	0
575	20230630	090300	0	203000	203000	203000	203000	0
576	20230630	090200	0	203000	203000	203000	203000	0
577	20230630	090100	0	203000	203000	203000	203000	0
578	20230630	090000	0	203000	203000	203000	203000	0