KissMeData/003800/min/candle-20230622.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230622	184600	27939300	29800	29800	29800	29800	38
3	20230622	184500	27939300	29800	29800	29800	29800	0
4	20230622	184400	27939300	29800	29800	29800	29800	0
5	20230622	184300	27939300	29800	29800	29800	29800	0
6	20230622	184200	27939300	29800	29800	29800	29800	0
7	20230622	184100	27939300	29800	29800	29800	29800	0
8	20230622	184000	27939300	29800	29800	29800	29800	0
9	20230622	183900	27939300	29800	29800	29800	29800	0
10	20230622	183800	27939300	29800	29800	29800	29800	0
11	20230622	183700	27939300	29800	29800	29800	29800	0
12	20230622	183600	27939300	29800	29800	29800	29800	0
13	20230622	183500	27939300	29800	29800	29800	29800	0
14	20230622	183400	27939300	29800	29800	29800	29800	0
15	20230622	183300	27939300	29800	29800	29800	29800	0
16	20230622	183200	27939300	29800	29800	29800	29800	0
17	20230622	183100	27939300	29800	29800	29800	29800	0
18	20230622	183000	27939300	29800	29800	29800	29800	0
19	20230622	182900	27939300	29800	29800	29800	29800	0
20	20230622	182800	27939300	29800	29800	29800	29800	0
21	20230622	182700	27939300	29800	29800	29800	29800	0
22	20230622	182600	27939300	29800	29800	29800	29800	0
23	20230622	182500	27939300	29800	29800	29800	29800	0
24	20230622	182400	27939300	29800	29800	29800	29800	0
25	20230622	182300	27939300	29800	29800	29800	29800	0
26	20230622	182200	27939300	29800	29800	29800	29800	0
27	20230622	182100	27939300	29800	29800	29800	29800	0
28	20230622	182000	27939300	29800	29800	29800	29800	0
29	20230622	181900	27939300	29800	29800	29800	29800	0
30	20230622	181800	27939300	29800	29800	29800	29800	0
31	20230622	181700	27939300	29800	29800	29800	29800	0
32	20230622	181600	27939300	29800	29800	29800	29800	38
33	20230622	181500	27939300	29800	29800	29800	29800	0
34	20230622	181400	27939300	29800	29800	29800	29800	0
35	20230622	181300	27939300	29800	29800	29800	29800	0
36	20230622	181200	27939300	29800	29800	29800	29800	0
37	20230622	181100	27939300	29800	29800	29800	29800	0
38	20230622	181000	27939300	29800	29800	29800	29800	0
39	20230622	180900	27939300	29800	29800	29800	29800	0
40	20230622	180800	27939300	29800	29800	29800	29800	0
41	20230622	180700	27939300	29800	29800	29800	29800	0
42	20230622	180600	27939300	29800	29800	29800	29800	0
43	20230622	180500	27939300	29800	29800	29800	29800	0
44	20230622	180400	27939300	29800	29800	29800	29800	0
45	20230622	180300	27939300	29800	29800	29800	29800	0
46	20230622	180200	27939300	29800	29800	29800	29800	0
47	20230622	180100	27939300	29800	29800	29800	29800	0
48	20230622	180000	27939300	29800	29800	29800	29800	0
49	20230622	175900	27939300	29800	29800	29800	29800	0
50	20230622	175800	27939300	29800	29800	29800	29800	0
51	20230622	175700	27939300	29800	29800	29800	29800	0
52	20230622	175600	27939300	29800	29800	29800	29800	0
53	20230622	175500	27939300	29800	29800	29800	29800	0
54	20230622	175400	27939300	29800	29800	29800	29800	0
55	20230622	175300	27939300	29800	29800	29800	29800	0
56	20230622	175200	27939300	29800	29800	29800	29800	0
57	20230622	175100	27939300	29800	29800	29800	29800	0
58	20230622	175000	27939300	29800	29800	29800	29800	0
59	20230622	174900	27939300	29800	29800	29800	29800	0
60	20230622	174800	27939300	29800	29800	29800	29800	0
61	20230622	174700	27939300	29800	29800	29800	29800	0
62	20230622	174600	27939300	29800	29800	29800	29800	38
63	20230622	174500	27939300	29800	29800	29800	29800	0
64	20230622	174400	27939300	29800	29800	29800	29800	0
65	20230622	174300	27939300	29800	29800	29800	29800	0
66	20230622	174200	27939300	29800	29800	29800	29800	0
67	20230622	174100	27939300	29800	29800	29800	29800	0
68	20230622	174000	27939300	29800	29800	29800	29800	0
69	20230622	173900	27939300	29800	29800	29800	29800	0
70	20230622	173800	27939300	29800	29800	29800	29800	0
71	20230622	173700	27939300	29800	29800	29800	29800	0
72	20230622	173600	27939300	29800	29800	29800	29800	0
73	20230622	173500	27939300	29800	29800	29800	29800	0
74	20230622	173400	27939300	29800	29800	29800	29800	0
75	20230622	173300	27939300	29800	29800	29800	29800	0
76	20230622	173200	27939300	29800	29800	29800	29800	0
77	20230622	173100	27939300	29800	29800	29800	29800	0
78	20230622	173000	27939300	29800	29800	29800	29800	0
79	20230622	172900	27939300	29800	29800	29800	29800	0
80	20230622	172800	27939300	29800	29800	29800	29800	0
81	20230622	172700	27939300	29800	29800	29800	29800	0
82	20230622	172600	27939300	29800	29800	29800	29800	0
83	20230622	172500	27939300	29800	29800	29800	29800	0
84	20230622	172400	27939300	29800	29800	29800	29800	0
85	20230622	172300	27939300	29800	29800	29800	29800	0
86	20230622	172200	27939300	29800	29800	29800	29800	0
87	20230622	172100	27939300	29800	29800	29800	29800	0
88	20230622	172000	27939300	29800	29800	29800	29800	0
89	20230622	171900	27939300	29800	29800	29800	29800	0
90	20230622	171800	27939300	29800	29800	29800	29800	0
91	20230622	171700	27939300	29800	29800	29800	29800	0
92	20230622	171600	27939300	29800	29800	29800	29800	38
93	20230622	171500	27939300	29800	29800	29800	29800	0
94	20230622	171400	27939300	29800	29800	29800	29800	0
95	20230622	171300	27939300	29800	29800	29800	29800	0
96	20230622	171200	27939300	29800	29800	29800	29800	0
97	20230622	171100	27939300	29800	29800	29800	29800	0
98	20230622	171000	27939300	29800	29800	29800	29800	0
99	20230622	170900	27939300	29800	29800	29800	29800	0
100	20230622	170800	27939300	29800	29800	29800	29800	0
101	20230622	170700	27939300	29800	29800	29800	29800	0
102	20230622	170600	27939300	29800	29800	29800	29800	0
103	20230622	170500	27939300	29800	29800	29800	29800	0
104	20230622	170400	27939300	29800	29800	29800	29800	0
105	20230622	170300	27939300	29800	29800	29800	29800	0
106	20230622	170200	27939300	29800	29800	29800	29800	0
107	20230622	170100	27939300	29800	29800	29800	29800	0
108	20230622	170000	27939300	29800	29800	29800	29800	0
109	20230622	165900	27939300	29800	29800	29800	29800	0
110	20230622	165800	27939300	29800	29800	29800	29800	0
111	20230622	165700	27939300	29800	29800	29800	29800	0
112	20230622	165600	27939300	29800	29800	29800	29800	0
113	20230622	165500	27939300	29800	29800	29800	29800	0
114	20230622	165400	27939300	29800	29800	29800	29800	0
115	20230622	165300	27939300	29800	29800	29800	29800	0
116	20230622	165200	27939300	29800	29800	29800	29800	0
117	20230622	165100	27939300	29800	29800	29800	29800	0
118	20230622	165000	27939300	29800	29800	29800	29800	0
119	20230622	164900	27939300	29800	29800	29800	29800	0
120	20230622	164800	27939300	29800	29800	29800	29800	0
121	20230622	164700	27939300	29800	29800	29800	29800	0
122	20230622	164600	27939300	29800	29800	29800	29800	38
123	20230622	164500	27939300	29800	29800	29800	29800	0
124	20230622	164400	27939300	29800	29800	29800	29800	0
125	20230622	164300	27939300	29800	29800	29800	29800	0
126	20230622	164200	27939300	29800	29800	29800	29800	0
127	20230622	164100	27939300	29800	29800	29800	29800	0
128	20230622	164000	27939300	29800	29800	29800	29800	0
129	20230622	163900	27939300	29800	29800	29800	29800	0
130	20230622	163800	27939300	29800	29800	29800	29800	0
131	20230622	163700	27939300	29800	29800	29800	29800	0
132	20230622	163600	27939300	29800	29800	29800	29800	0
133	20230622	163500	27939300	29800	29800	29800	29800	0
134	20230622	163400	27939300	29800	29800	29800	29800	0
135	20230622	163300	27939300	29800	29800	29800	29800	0
136	20230622	163200	27939300	29800	29800	29800	29800	0
137	20230622	163100	27939300	29800	29800	29800	29800	0
138	20230622	163000	27939300	29800	29800	29800	29800	0
139	20230622	162900	27939300	29800	29800	29800	29800	0
140	20230622	162800	27939300	29800	29800	29800	29800	0
141	20230622	162700	27939300	29800	29800	29800	29800	0
142	20230622	162600	27939300	29800	29800	29800	29800	0
143	20230622	162500	27939300	29800	29800	29800	29800	0
144	20230622	162400	27939300	29800	29800	29800	29800	0
145	20230622	162300	27939300	29800	29800	29800	29800	0
146	20230622	162200	27939300	29800	29800	29800	29800	0
147	20230622	162100	27939300	29800	29800	29800	29800	0
148	20230622	162000	27939300	29800	29800	29800	29800	0
149	20230622	161900	27939300	29800	29800	29800	29800	0
150	20230622	161800	27939300	29800	29800	29800	29800	0
151	20230622	161700	27939300	29800	29800	29800	29800	0
152	20230622	161600	27939300	29800	29800	29800	29800	38
153	20230622	161500	27939300	29800	29800	29800	29800	0
154	20230622	161400	27939300	29800	29800	29800	29800	0
155	20230622	161300	27939300	29800	29800	29800	29800	0
156	20230622	161200	27939300	29800	29800	29800	29800	0
157	20230622	161100	27939300	29800	29800	29800	29800	0
158	20230622	161000	27939300	29800	29800	29800	29800	0
159	20230622	160900	27939300	29800	29800	29800	29800	0
160	20230622	160800	27939300	29800	29800	29800	29800	0
161	20230622	160700	27939300	29800	29800	29800	29800	0
162	20230622	160600	27939300	29800	29800	29800	29800	0
163	20230622	160500	27939300	29800	29800	29800	29800	0
164	20230622	160400	27939300	29800	29800	29800	29800	0
165	20230622	160300	27939300	29800	29800	29800	29800	0
166	20230622	160200	27939300	29800	29800	29800	29800	0
167	20230622	160100	27939300	29800	29800	29800	29800	0
168	20230622	160000	27939300	29800	29800	29800	29800	0
169	20230622	155900	27939300	29800	29800	29800	29800	0
170	20230622	155800	27939300	29800	29800	29800	29800	0
171	20230622	155700	27939300	29800	29800	29800	29800	0
172	20230622	155600	27939300	29800	29800	29800	29800	0
173	20230622	155500	27939300	29800	29800	29800	29800	0
174	20230622	155400	27939300	29800	29800	29800	29800	0
175	20230622	155300	27939300	29800	29800	29800	29800	0
176	20230622	155200	27939300	29800	29800	29800	29800	0
177	20230622	155100	27939300	29800	29800	29800	29800	0
178	20230622	155000	27939300	29800	29800	29800	29800	0
179	20230622	154900	27939300	29800	29800	29800	29800	0
180	20230622	154800	27939300	29800	29800	29800	29800	0
181	20230622	154700	27939300	29800	29800	29800	29800	0
182	20230622	154600	27939300	29800	29800	29800	29800	38
183	20230622	154500	27939300	29800	29800	29800	29800	0
184	20230622	154400	27939300	29800	29800	29800	29800	0
185	20230622	154300	27939300	29800	29800	29800	29800	0
186	20230622	154200	27939300	29800	29800	29800	29800	0
187	20230622	154100	27939300	29800	29800	29800	29800	0
188	20230622	154000	27939300	29800	29800	29800	29800	0
189	20230622	153900	27939300	29800	29800	29800	29800	0
190	20230622	153800	27939300	29800	29800	29800	29800	0
191	20230622	153700	27939300	29800	29800	29800	29800	0
192	20230622	153600	27939300	29800	29800	29800	29800	0
193	20230622	153500	27939300	29800	29800	29800	29800	0
194	20230622	153400	27939300	29800	29800	29800	29800	0
195	20230622	153300	27939300	29800	29800	29800	29800	0
196	20230622	153200	27939300	29800	29800	29800	29800	0
197	20230622	153100	27939300	29800	29800	29800	29800	0
198	20230622	153000	27939300	29800	29800	29800	29800	38
199	20230622	152900	26806900	29800	29800	29800	29800	0
200	20230622	152800	26806900	29800	29800	29800	29800	0
201	20230622	152700	26806900	29800	29800	29800	29800	0
202	20230622	152600	26806900	29800	29800	29800	29800	0
203	20230622	152500	26806900	29800	29800	29800	29800	0
204	20230622	152400	26806900	29800	29800	29800	29800	0
205	20230622	152300	26806900	29800	29800	29800	29800	0
206	20230622	152200	26806900	29800	29800	29800	29800	0
207	20230622	152100	26806900	29800	29800	29800	29800	0
208	20230622	152000	26806900	29800	29800	29800	29800	0
209	20230622	151900	26806900	29800	29600	29800	29600	7
210	20230622	151800	26599300	29800	29650	29800	29650	9
211	20230622	151700	26332300	29650	29650	29650	29650	0
212	20230622	151600	26332300	29650	29650	29650	29650	0
213	20230622	151500	26332300	29650	29650	29650	29650	0
214	20230622	151400	26332300	29650	29650	29650	29650	0
215	20230622	151300	26332300	29650	29650	29650	29650	0
216	20230622	151200	26332300	29650	29650	29650	29650	0
217	20230622	151100	26332300	29650	29650	29650	29650	1
218	20230622	151000	26302650	29600	29600	29600	29600	1
219	20230622	150900	26273050	29650	29650	29650	29650	0
220	20230622	150800	26273050	29650	29650	29650	29650	0
221	20230622	150700	26273050	29650	29650	29650	29650	1
222	20230622	150600	26243400	29600	29600	29600	29600	9
223	20230622	150500	25977000	29600	29600	29600	29600	0
224	20230622	150400	25977000	29600	29600	29600	29600	0
225	20230622	150300	25977000	29600	29600	29600	29600	0
226	20230622	150200	25977000	29600	29600	29600	29600	0
227	20230622	150100	25977000	29600	29600	29600	29600	0
228	20230622	150000	25977000	29600	29600	29600	29600	0
229	20230622	145900	25977000	29600	29600	29600	29600	1
230	20230622	145800	25947400	29500	29500	29500	29500	0
231	20230622	145700	25947400	29500	29500	29500	29500	0
232	20230622	145600	25947400	29500	29500	29500	29500	0
233	20230622	145500	25947400	29500	29500	29500	29500	0
234	20230622	145400	25947400	29500	29500	29500	29500	0
235	20230622	145300	25947400	29500	29500	29500	29500	0
236	20230622	145200	25947400	29500	29500	29500	29500	0
237	20230622	145100	25947400	29500	29500	29500	29500	18
238	20230622	145000	25416400	29500	29500	29500	29500	0
239	20230622	144900	25416400	29500	29500	29500	29500	0
240	20230622	144800	25416400	29500	29500	29500	29500	0
241	20230622	144700	25416400	29500	29500	29500	29450	11
242	20230622	144600	25092100	29450	29700	29700	29450	325
243	20230622	144500	15486600	29750	29750	29750	29750	0
244	20230622	144400	15486600	29750	29750	29750	29750	0
245	20230622	144300	15486600	29750	29750	29750	29750	0
246	20230622	144200	15486600	29750	29750	29750	29750	0
247	20230622	144100	15486600	29750	29750	29750	29750	0
248	20230622	144000	15486600	29750	29750	29750	29750	0
249	20230622	143900	15486600	29750	29750	29750	29750	0
250	20230622	143800	15486600	29750	29750	29750	29750	0
251	20230622	143700	15486600	29750	29750	29750	29750	1
252	20230622	143600	15456850	29800	29800	29800	29800	0
253	20230622	143500	15456850	29800	29800	29800	29800	0
254	20230622	143400	15456850	29800	29800	29800	29800	0
255	20230622	143300	15456850	29800	29800	29800	29800	0
256	20230622	143200	15456850	29800	29800	29800	29800	0
257	20230622	143100	15456850	29800	29800	29800	29800	0
258	20230622	143000	15456850	29800	29800	29800	29800	0
259	20230622	142900	15456850	29800	29800	29800	29800	0
260	20230622	142800	15456850	29800	29800	29800	29800	0
261	20230622	142700	15456850	29800	29800	29800	29800	10
262	20230622	142600	15158850	29800	29800	29800	29800	0
263	20230622	142500	15158850	29800	29800	29800	29800	0
264	20230622	142400	15158850	29800	29800	29800	29800	0
265	20230622	142300	15158850	29800	29800	29800	29800	0
266	20230622	142200	15158850	29800	29800	29800	29800	0
267	20230622	142100	15158850	29800	29800	29800	29800	0
268	20230622	142000	15158850	29800	29800	29800	29800	1
269	20230622	141900	15129050	29800	29800	29800	29800	0
270	20230622	141800	15129050	29800	29800	29800	29800	0
271	20230622	141700	15129050	29800	29800	29800	29800	0
272	20230622	141600	15129050	29800	29800	29800	29800	0
273	20230622	141500	15129050	29800	29800	29800	29800	0
274	20230622	141400	15129050	29800	29800	29800	29800	0
275	20230622	141300	15129050	29800	29800	29800	29800	0
276	20230622	141200	15129050	29800	29800	29800	29800	0
277	20230622	141100	15129050	29800	29800	29800	29800	0
278	20230622	141000	15129050	29800	29700	29800	29700	16
279	20230622	140900	14653750	29650	29650	29650	29650	0
280	20230622	140800	14653750	29650	29650	29650	29650	0
281	20230622	140700	14653750	29650	29650	29650	29650	0
282	20230622	140600	14653750	29650	29650	29650	29650	0
283	20230622	140500	14653750	29650	29650	29650	29650	1
284	20230622	140400	14624100	29600	29600	29600	29600	0
285	20230622	140300	14624100	29600	29600	29600	29600	0
286	20230622	140200	14624100	29600	29600	29600	29600	0
287	20230622	140100	14624100	29600	29600	29600	29600	0
288	20230622	140000	14624100	29600	29600	29600	29600	0
289	20230622	135900	14624100	29600	29600	29600	29600	0
290	20230622	135800	14624100	29600	29600	29600	29600	0
291	20230622	135700	14624100	29600	29600	29600	29600	0
292	20230622	135600	14624100	29600	29600	29600	29600	0
293	20230622	135500	14624100	29600	29600	29600	29600	0
294	20230622	135400	14624100	29600	29600	29600	29600	0
295	20230622	135300	14624100	29600	29600	29600	29600	0
296	20230622	135200	14624100	29600	29600	29600	29600	0
297	20230622	135100	14624100	29600	29600	29600	29600	0
298	20230622	135000	14624100	29600	29650	29650	29600	20
299	20230622	134900	14032000	29800	29800	29800	29800	0
300	20230622	134800	14032000	29800	29800	29800	29800	1
301	20230622	134700	14002200	29800	29800	29800	29800	1
302	20230622	134600	13972400	29800	29800	29800	29800	0
303	20230622	134500	13972400	29800	29800	29800	29800	0
304	20230622	134400	13972400	29800	29800	29800	29800	0
305	20230622	134300	13972400	29800	29800	29800	29800	0
306	20230622	134200	13972400	29800	29800	29800	29800	0
307	20230622	134100	13972400	29800	29800	29800	29800	0
308	20230622	134000	13972400	29800	29800	29800	29800	0
309	20230622	133900	13972400	29800	29800	29800	29800	0
310	20230622	133800	13972400	29800	29800	29800	29800	0
311	20230622	133700	13972400	29800	29700	29800	29700	30
312	20230622	133600	13081300	29700	29700	29700	29700	0
313	20230622	133500	13081300	29700	29700	29700	29700	52
314	20230622	133400	11536900	29800	29800	29800	29800	0
315	20230622	133300	11536900	29800	29800	29800	29800	1
316	20230622	133200	11507100	29800	29800	29800	29800	0
317	20230622	133100	11507100	29800	29800	29800	29800	9
318	20230622	133000	11238900	29800	29800	29800	29800	0
319	20230622	132900	11238900	29800	29800	29800	29800	0
320	20230622	132800	11238900	29800	29800	29800	29800	0
321	20230622	132700	11238900	29800	29800	29800	29800	0
322	20230622	132600	11238900	29800	29800	29800	29800	0
323	20230622	132500	11238900	29800	29800	29800	29800	0
324	20230622	132400	11238900	29800	29800	29800	29800	1
325	20230622	132300	11209100	29800	29800	29800	29800	0
326	20230622	132200	11209100	29800	29800	29800	29800	0
327	20230622	132100	11209100	29800	29800	29800	29800	0
328	20230622	132000	11209100	29800	29800	29800	29800	0
329	20230622	131900	11209100	29800	29800	29800	29800	0
330	20230622	131800	11209100	29800	29800	29800	29800	0
331	20230622	131700	11209100	29800	29800	29800	29800	0
332	20230622	131600	11209100	29800	29800	29800	29800	0
333	20230622	131500	11209100	29800	29800	29800	29800	0
334	20230622	131400	11209100	29800	29800	29800	29800	0
335	20230622	131300	11209100	29800	29800	29800	29800	0
336	20230622	131200	11209100	29800	29800	29800	29800	0
337	20230622	131100	11209100	29800	29800	29800	29800	0
338	20230622	131000	11209100	29800	29800	29800	29800	0
339	20230622	130900	11209100	29800	29800	29800	29800	0
340	20230622	130800	11209100	29800	29850	29850	29800	3
341	20230622	130700	11119650	29850	29850	29850	29850	0
342	20230622	130600	11119650	29850	29850	29850	29850	0
343	20230622	130500	11119650	29850	29850	29850	29850	0
344	20230622	130400	11119650	29850	29850	29850	29850	0
345	20230622	130300	11119650	29850	29850	29850	29850	0
346	20230622	130200	11119650	29850	29850	29850	29850	0
347	20230622	130100	11119650	29850	29850	29850	29850	0
348	20230622	130000	11119650	29850	29850	29850	29850	0
349	20230622	125900	11119650	29850	29850	29850	29850	0
350	20230622	125800	11119650	29850	29850	29850	29850	0
351	20230622	125700	11119650	29850	29850	29850	29850	0
352	20230622	125600	11119650	29850	29800	29850	29800	10
353	20230622	125500	10821600	29600	29800	29800	29600	54
354	20230622	125400	9213200	29800	29800	29800	29800	0
355	20230622	125300	9213200	29800	29800	29800	29800	0
356	20230622	125200	9213200	29800	29800	29800	29800	0
357	20230622	125100	9213200	29800	29800	29800	29800	0
358	20230622	125000	9213200	29800	29800	29800	29800	0
359	20230622	124900	9213200	29800	29800	29800	29800	0
360	20230622	124800	9213200	29800	29800	29800	29800	0
361	20230622	124700	9213200	29800	29800	29800	29800	0
362	20230622	124600	9213200	29800	29800	29800	29800	0
363	20230622	124500	9213200	29800	29800	29800	29800	0
364	20230622	124400	9213200	29800	29800	29800	29800	0
365	20230622	124300	9213200	29800	29800	29800	29800	0
366	20230622	124200	9213200	29800	29800	29800	29800	0
367	20230622	124100	9213200	29800	29800	29800	29800	0
368	20230622	124000	9213200	29800	29800	29800	29800	0
369	20230622	123900	9213200	29800	29800	29800	29800	0
370	20230622	123800	9213200	29800	29800	29800	29800	0
371	20230622	123700	9213200	29800	29800	29800	29800	0
372	20230622	123600	9213200	29800	29800	29800	29800	0
373	20230622	123500	9213200	29800	29800	29800	29800	0
374	20230622	123400	9213200	29800	29800	29800	29800	0
375	20230622	123300	9213200	29800	29800	29800	29800	0
376	20230622	123200	9213200	29800	29800	29800	29800	0
377	20230622	123100	9213200	29800	29800	29800	29800	0
378	20230622	123000	9213200	29800	29800	29800	29800	0
379	20230622	122900	9213200	29800	29800	29800	29800	0
380	20230622	122800	9213200	29800	29800	29800	29800	0
381	20230622	122700	9213200	29800	29800	29800	29800	0
382	20230622	122600	9213200	29800	29800	29800	29800	0
383	20230622	122500	9213200	29800	29800	29800	29800	0
384	20230622	122400	9213200	29800	29800	29800	29800	0
385	20230622	122300	9213200	29800	29800	29800	29800	0
386	20230622	122200	9213200	29800	29800	29800	29800	0
387	20230622	122100	9213200	29800	29800	29800	29800	0
388	20230622	122000	9213200	29800	29800	29800	29800	0
389	20230622	121900	9213200	29800	29750	29800	29600	105
390	20230622	121800	6104400	29800	29800	29800	29800	0
391	20230622	121700	6104400	29800	29800	29800	29800	0
392	20230622	121600	6104400	29800	29800	29800	29800	0
393	20230622	121500	6104400	29800	29800	29800	29800	0
394	20230622	121400	6104400	29800	29800	29800	29800	0
395	20230622	121300	6104400	29800	29800	29800	29800	0
396	20230622	121200	6104400	29800	29800	29800	29800	0
397	20230622	121100	6104400	29800	29800	29800	29800	0
398	20230622	121000	6104400	29800	29800	29800	29800	0
399	20230622	120900	6104400	29800	29800	29800	29800	0
400	20230622	120800	6104400	29800	29800	29800	29800	10
401	20230622	120700	5806400	29800	29800	29800	29800	0
402	20230622	120600	5806400	29800	29800	29800	29800	0
403	20230622	120500	5806400	29800	29800	29800	29800	0
404	20230622	120400	5806400	29800	29800	29800	29800	0
405	20230622	120300	5806400	29800	29800	29800	29800	0
406	20230622	120200	5806400	29800	29800	29800	29800	0
407	20230622	120100	5806400	29800	29800	29800	29800	0
408	20230622	120000	5806400	29800	29700	29800	29700	10
409	20230622	115900	5509200	29700	29700	29700	29700	0
410	20230622	115800	5509200	29700	29700	29700	29700	0
411	20230622	115700	5509200	29700	29650	29700	29650	10
412	20230622	115600	5212300	29650	29650	29650	29650	0
413	20230622	115500	5212300	29650	29650	29650	29650	0
414	20230622	115400	5212300	29650	29650	29650	29650	0
415	20230622	115300	5212300	29650	29650	29650	29650	0
416	20230622	115200	5212300	29650	29650	29650	29650	0
417	20230622	115100	5212300	29650	29650	29650	29650	1
418	20230622	115000	5182650	29650	29650	29650	29650	0
419	20230622	114900	5182650	29650	29650	29650	29650	0
420	20230622	114800	5182650	29650	29650	29650	29650	0
421	20230622	114700	5182650	29650	29650	29650	29650	0
422	20230622	114600	5182650	29650	29650	29650	29650	0
423	20230622	114500	5182650	29650	29650	29650	29650	0
424	20230622	114400	5182650	29650	29650	29650	29650	0
425	20230622	114300	5182650	29650	29650	29650	29650	0
426	20230622	114200	5182650	29650	29650	29650	29650	0
427	20230622	114100	5182650	29650	29650	29650	29650	0
428	20230622	114000	5182650	29650	29650	29650	29650	0
429	20230622	113900	5182650	29650	29650	29650	29650	0
430	20230622	113800	5182650	29650	29650	29650	29650	0
431	20230622	113700	5182650	29650	29650	29650	29650	0
432	20230622	113600	5182650	29650	29650	29650	29650	0
433	20230622	113500	5182650	29650	29650	29650	29650	0
434	20230622	113400	5182650	29650	29650	29650	29650	5
435	20230622	113300	5034400	29650	29650	29650	29650	0
436	20230622	113200	5034400	29650	29650	29650	29650	0
437	20230622	113100	5034400	29650	29650	29650	29650	0
438	20230622	113000	5034400	29650	29650	29650	29650	0
439	20230622	112900	5034400	29650	29650	29650	29650	0
440	20230622	112800	5034400	29650	29650	29650	29650	0
441	20230622	112700	5034400	29650	29650	29650	29650	0
442	20230622	112600	5034400	29650	29650	29650	29650	0
443	20230622	112500	5034400	29650	29650	29650	29650	0
444	20230622	112400	5034400	29650	29650	29650	29650	0
445	20230622	112300	5034400	29650	29650	29650	29650	0
446	20230622	112200	5034400	29650	29650	29650	29650	0
447	20230622	112100	5034400	29650	29650	29650	29650	0
448	20230622	112000	5034400	29650	29650	29650	29650	0
449	20230622	111900	5034400	29650	29650	29650	29650	0
450	20230622	111800	5034400	29650	29650	29650	29650	0
451	20230622	111700	5034400	29650	29650	29650	29650	0
452	20230622	111600	5034400	29650	29650	29650	29650	0
453	20230622	111500	5034400	29650	29650	29650	29650	0
454	20230622	111400	5034400	29650	29650	29650	29650	0
455	20230622	111300	5034400	29650	29650	29650	29650	0
456	20230622	111200	5034400	29650	29650	29650	29650	0
457	20230622	111100	5034400	29650	29650	29650	29650	0
458	20230622	111000	5034400	29650	29650	29650	29650	0
459	20230622	110900	5034400	29650	29650	29650	29650	0
460	20230622	110800	5034400	29650	29650	29650	29650	0
461	20230622	110700	5034400	29650	29650	29650	29650	0
462	20230622	110600	5034400	29650	29650	29650	29650	0
463	20230622	110500	5034400	29650	29650	29650	29650	0
464	20230622	110400	5034400	29650	29650	29650	29650	1
465	20230622	110300	5004750	29550	29550	29550	29550	0
466	20230622	110200	5004750	29550	29550	29550	29550	0
467	20230622	110100	5004750	29550	29550	29550	29550	0
468	20230622	110000	5004750	29550	29550	29550	29550	0
469	20230622	105900	5004750	29550	29550	29550	29550	0
470	20230622	105800	5004750	29550	29550	29550	29550	0
471	20230622	105700	5004750	29550	29550	29550	29550	0
472	20230622	105600	5004750	29550	29550	29550	29550	0
473	20230622	105500	5004750	29550	29550	29550	29550	0
474	20230622	105400	5004750	29550	29550	29550	29550	0
475	20230622	105300	5004750	29550	29550	29550	29550	0
476	20230622	105200	5004750	29550	29550	29550	29550	0
477	20230622	105100	5004750	29550	29550	29550	29550	0
478	20230622	105000	5004750	29550	29550	29550	29550	2
479	20230622	104900	4945650	29550	29550	29550	29550	0
480	20230622	104800	4945650	29550	29550	29550	29550	0
481	20230622	104700	4945650	29550	29550	29550	29550	0
482	20230622	104600	4945650	29550	29550	29550	29550	0
483	20230622	104500	4945650	29550	29550	29550	29550	0
484	20230622	104400	4945650	29550	29550	29550	29550	0
485	20230622	104300	4945650	29550	29550	29550	29550	0
486	20230622	104200	4945650	29550	29550	29550	29550	0
487	20230622	104100	4945650	29550	29550	29550	29550	1
488	20230622	104000	4916100	29700	29700	29700	29700	0
489	20230622	103900	4916100	29700	29700	29700	29700	0
490	20230622	103800	4916100	29700	29700	29700	29700	1
491	20230622	103700	4886400	29800	29800	29800	29800	0
492	20230622	103600	4886400	29800	29800	29800	29800	0
493	20230622	103500	4886400	29800	29800	29800	29800	0
494	20230622	103400	4886400	29800	29800	29800	29800	0
495	20230622	103300	4886400	29800	29800	29800	29800	0
496	20230622	103200	4886400	29800	29800	29800	29800	0
497	20230622	103100	4886400	29800	29800	29800	29800	0
498	20230622	103000	4886400	29800	29800	29800	29800	0
499	20230622	102900	4886400	29800	29800	29800	29800	0
500	20230622	102800	4886400	29800	29800	29800	29800	0
501	20230622	102700	4886400	29800	29800	29800	29800	0
502	20230622	102600	4886400	29800	29800	29800	29800	0
503	20230622	102500	4886400	29800	29800	29800	29800	0
504	20230622	102400	4886400	29800	29800	29800	29800	0
505	20230622	102300	4886400	29800	29800	29800	29800	0
506	20230622	102200	4886400	29800	29800	29800	29800	0
507	20230622	102100	4886400	29800	29800	29800	29800	0
508	20230622	102000	4886400	29800	29800	29800	29800	7
509	20230622	101900	4677800	29800	29800	29800	29800	0
510	20230622	101800	4677800	29800	29800	29800	29800	0
511	20230622	101700	4677800	29800	29800	29800	29800	1
512	20230622	101600	4648000	29750	29750	29750	29750	20
513	20230622	101500	4053000	29750	29750	29750	29750	0
514	20230622	101400	4053000	29750	29750	29750	29750	0
515	20230622	101300	4053000	29750	29750	29750	29750	0
516	20230622	101200	4053000	29750	29750	29750	29750	0
517	20230622	101100	4053000	29750	29750	29750	29750	0
518	20230622	101000	4053000	29750	29750	29750	29750	6
519	20230622	100900	3874500	29800	29800	29800	29800	0
520	20230622	100800	3874500	29800	29800	29800	29800	0
521	20230622	100700	3874500	29800	29800	29800	29800	0
522	20230622	100600	3874500	29800	29800	29800	29800	0
523	20230622	100500	3874500	29800	29800	29800	29800	0
524	20230622	100400	3874500	29800	29800	29800	29800	10
525	20230622	100300	3576500	29800	29800	29800	29800	0
526	20230622	100200	3576500	29800	29800	29800	29800	0
527	20230622	100100	3576500	29800	29800	29800	29800	0
528	20230622	100000	3576500	29800	29800	29800	29800	1
529	20230622	095900	3546700	29800	29800	29800	29800	0
530	20230622	095800	3546700	29800	29800	29800	29800	0
531	20230622	095700	3546700	29800	29800	29800	29800	0
532	20230622	095600	3546700	29800	29800	29800	29800	0
533	20230622	095500	3546700	29800	29800	29800	29800	0
534	20230622	095400	3546700	29800	29800	29800	29800	0
535	20230622	095300	3546700	29800	29800	29800	29800	0
536	20230622	095200	3546700	29800	29800	29800	29800	0
537	20230622	095100	3546700	29800	29800	29800	29800	0
538	20230622	095000	3546700	29800	29800	29800	29800	0
539	20230622	094900	3546700	29800	29800	29800	29800	0
540	20230622	094800	3546700	29800	29800	29800	29800	0
541	20230622	094700	3546700	29800	29800	29800	29800	1
542	20230622	094600	3516900	29450	29450	29450	29450	0
543	20230622	094500	3516900	29450	29450	29450	29450	0
544	20230622	094400	3516900	29450	29500	29500	29450	19
545	20230622	094300	2956650	29500	29600	29850	29500	74
546	20230622	094200	771000	29600	29600	29600	29600	0
547	20230622	094100	771000	29600	29600	29600	29600	0
548	20230622	094000	771000	29600	29600	29600	29600	0
549	20230622	093900	771000	29600	29600	29600	29600	0
550	20230622	093800	771000	29600	29600	29600	29600	0
551	20230622	093700	771000	29600	29600	29600	29600	0
552	20230622	093600	771000	29600	29600	29600	29600	0
553	20230622	093500	771000	29600	29600	29600	29600	0
554	20230622	093400	771000	29600	29650	29650	29600	9
555	20230622	093300	504500	29650	29650	29650	29650	0
556	20230622	093200	504500	29650	29650	29650	29650	0
557	20230622	093100	504500	29650	29650	29650	29650	1
558	20230622	093000	474850	29600	29600	29600	29600	0
559	20230622	092900	474850	29600	29600	29600	29600	0
560	20230622	092800	474850	29600	29600	29600	29600	0
561	20230622	092700	474850	29600	29600	29600	29600	0
562	20230622	092600	474850	29600	29600	29600	29600	0
563	20230622	092500	474850	29600	29600	29600	29600	0
564	20230622	092400	474850	29600	29600	29600	29600	0
565	20230622	092300	474850	29600	29600	29600	29600	11
566	20230622	092200	149250	29850	29850	29850	29850	0
567	20230622	092100	149250	29850	29850	29850	29850	0
568	20230622	092000	149250	29850	29850	29850	29850	0
569	20230622	091900	149250	29850	29850	29850	29850	0
570	20230622	091800	149250	29850	29850	29850	29850	0
571	20230622	091700	149250	29850	29850	29850	29850	0
572	20230622	091600	149250	29850	29850	29850	29850	0
573	20230622	091500	149250	29850	29850	29850	29850	0
574	20230622	091400	149250	29850	29850	29850	29850	0
575	20230622	091300	149250	29850	29850	29850	29850	0
576	20230622	091200	149250	29850	29850	29850	29850	0
577	20230622	091100	149250	29850	29850	29850	29850	0
578	20230622	091000	149250	29850	29850	29850	29850	0
579	20230622	090900	149250	29850	29850	29850	29850	0
580	20230622	090800	149250	29850	29850	29850	29850	0
581	20230622	090700	149250	29850	29850	29850	29850	0
582	20230622	090600	149250	29850	29850	29850	29850	0
583	20230622	090500	149250	29850	29850	29850	29850	0
584	20230622	090400	149250	29850	29850	29850	29850	0
585	20230622	090300	149250	29850	29850	29850	29850	0
586	20230622	090200	149250	29850	29850	29850	29850	0
587	20230622	090100	149250	29850	29850	29850	29850	0
588	20230622	090000	149250	29850	29850	29850	29850	5