KissMeData/016800/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	204300	21664000	29200	29200	29200	29200	25
3	20230601	204200	21664000	29200	29200	29200	29200	0
4	20230601	204100	21664000	29200	29200	29200	29200	0
5	20230601	204000	21664000	29200	29200	29200	29200	0
6	20230601	203900	21664000	29200	29200	29200	29200	0
7	20230601	203800	21664000	29200	29200	29200	29200	0
8	20230601	203700	21664000	29200	29200	29200	29200	0
9	20230601	203600	21664000	29200	29200	29200	29200	0
10	20230601	203500	21664000	29200	29200	29200	29200	0
11	20230601	203400	21664000	29200	29200	29200	29200	0
12	20230601	203300	21664000	29200	29200	29200	29200	0
13	20230601	203200	21664000	29200	29200	29200	29200	0
14	20230601	203100	21664000	29200	29200	29200	29200	0
15	20230601	203000	21664000	29200	29200	29200	29200	0
16	20230601	202900	21664000	29200	29200	29200	29200	0
17	20230601	202800	21664000	29200	29200	29200	29200	0
18	20230601	202700	21664000	29200	29200	29200	29200	0
19	20230601	202600	21664000	29200	29200	29200	29200	0
20	20230601	202500	21664000	29200	29200	29200	29200	0
21	20230601	202400	21664000	29200	29200	29200	29200	0
22	20230601	202300	21664000	29200	29200	29200	29200	0
23	20230601	202200	21664000	29200	29200	29200	29200	0
24	20230601	202100	21664000	29200	29200	29200	29200	0
25	20230601	202000	21664000	29200	29200	29200	29200	0
26	20230601	201900	21664000	29200	29200	29200	29200	0
27	20230601	201800	21664000	29200	29200	29200	29200	0
28	20230601	201700	21664000	29200	29200	29200	29200	0
29	20230601	201600	21664000	29200	29200	29200	29200	0
30	20230601	201500	21664000	29200	29200	29200	29200	0
31	20230601	201400	21664000	29200	29200	29200	29200	0
32	20230601	201300	21664000	29200	29200	29200	29200	25
33	20230601	201200	21664000	29200	29200	29200	29200	0
34	20230601	201100	21664000	29200	29200	29200	29200	0
35	20230601	201000	21664000	29200	29200	29200	29200	0
36	20230601	200900	21664000	29200	29200	29200	29200	0
37	20230601	200800	21664000	29200	29200	29200	29200	0
38	20230601	200700	21664000	29200	29200	29200	29200	0
39	20230601	200600	21664000	29200	29200	29200	29200	0
40	20230601	200500	21664000	29200	29200	29200	29200	0
41	20230601	200400	21664000	29200	29200	29200	29200	0
42	20230601	200300	21664000	29200	29200	29200	29200	0
43	20230601	200200	21664000	29200	29200	29200	29200	0
44	20230601	200100	21664000	29200	29200	29200	29200	0
45	20230601	200000	21664000	29200	29200	29200	29200	0
46	20230601	195900	21664000	29200	29200	29200	29200	0
47	20230601	195800	21664000	29200	29200	29200	29200	0
48	20230601	195700	21664000	29200	29200	29200	29200	0
49	20230601	195600	21664000	29200	29200	29200	29200	0
50	20230601	195500	21664000	29200	29200	29200	29200	0
51	20230601	195400	21664000	29200	29200	29200	29200	0
52	20230601	195300	21664000	29200	29200	29200	29200	0
53	20230601	195200	21664000	29200	29200	29200	29200	0
54	20230601	195100	21664000	29200	29200	29200	29200	0
55	20230601	195000	21664000	29200	29200	29200	29200	0
56	20230601	194900	21664000	29200	29200	29200	29200	0
57	20230601	194800	21664000	29200	29200	29200	29200	0
58	20230601	194700	21664000	29200	29200	29200	29200	0
59	20230601	194600	21664000	29200	29200	29200	29200	0
60	20230601	194500	21664000	29200	29200	29200	29200	0
61	20230601	194400	21664000	29200	29200	29200	29200	0
62	20230601	194300	21664000	29200	29200	29200	29200	25
63	20230601	194200	21664000	29200	29200	29200	29200	0
64	20230601	194100	21664000	29200	29200	29200	29200	0
65	20230601	194000	21664000	29200	29200	29200	29200	0
66	20230601	193900	21664000	29200	29200	29200	29200	0
67	20230601	193800	21664000	29200	29200	29200	29200	0
68	20230601	193700	21664000	29200	29200	29200	29200	0
69	20230601	193600	21664000	29200	29200	29200	29200	0
70	20230601	193500	21664000	29200	29200	29200	29200	0
71	20230601	193400	21664000	29200	29200	29200	29200	0
72	20230601	193300	21664000	29200	29200	29200	29200	0
73	20230601	193200	21664000	29200	29200	29200	29200	0
74	20230601	193100	21664000	29200	29200	29200	29200	0
75	20230601	193000	21664000	29200	29200	29200	29200	0
76	20230601	192900	21664000	29200	29200	29200	29200	0
77	20230601	192800	21664000	29200	29200	29200	29200	0
78	20230601	192700	21664000	29200	29200	29200	29200	0
79	20230601	192600	21664000	29200	29200	29200	29200	0
80	20230601	192500	21664000	29200	29200	29200	29200	0
81	20230601	192400	21664000	29200	29200	29200	29200	0
82	20230601	192300	21664000	29200	29200	29200	29200	0
83	20230601	192200	21664000	29200	29200	29200	29200	0
84	20230601	192100	21664000	29200	29200	29200	29200	0
85	20230601	192000	21664000	29200	29200	29200	29200	0
86	20230601	191900	21664000	29200	29200	29200	29200	0
87	20230601	191800	21664000	29200	29200	29200	29200	0
88	20230601	191700	21664000	29200	29200	29200	29200	0
89	20230601	191600	21664000	29200	29200	29200	29200	0
90	20230601	191500	21664000	29200	29200	29200	29200	0
91	20230601	191400	21664000	29200	29200	29200	29200	0
92	20230601	191300	21664000	29200	29200	29200	29200	25
93	20230601	191200	21664000	29200	29200	29200	29200	0
94	20230601	191100	21664000	29200	29200	29200	29200	0
95	20230601	191000	21664000	29200	29200	29200	29200	0
96	20230601	190900	21664000	29200	29200	29200	29200	0
97	20230601	190800	21664000	29200	29200	29200	29200	0
98	20230601	190700	21664000	29200	29200	29200	29200	0
99	20230601	190600	21664000	29200	29200	29200	29200	0
100	20230601	190500	21664000	29200	29200	29200	29200	0
101	20230601	190400	21664000	29200	29200	29200	29200	0
102	20230601	190300	21664000	29200	29200	29200	29200	0
103	20230601	190200	21664000	29200	29200	29200	29200	0
104	20230601	190100	21664000	29200	29200	29200	29200	0
105	20230601	190000	21664000	29200	29200	29200	29200	0
106	20230601	185900	21664000	29200	29200	29200	29200	0
107	20230601	185800	21664000	29200	29200	29200	29200	0
108	20230601	185700	21664000	29200	29200	29200	29200	0
109	20230601	185600	21664000	29200	29200	29200	29200	0
110	20230601	185500	21664000	29200	29200	29200	29200	0
111	20230601	185400	21664000	29200	29200	29200	29200	0
112	20230601	185300	21664000	29200	29200	29200	29200	0
113	20230601	185200	21664000	29200	29200	29200	29200	0
114	20230601	185100	21664000	29200	29200	29200	29200	0
115	20230601	185000	21664000	29200	29200	29200	29200	0
116	20230601	184900	21664000	29200	29200	29200	29200	0
117	20230601	184800	21664000	29200	29200	29200	29200	0
118	20230601	184700	21664000	29200	29200	29200	29200	0
119	20230601	184600	21664000	29200	29200	29200	29200	0
120	20230601	184500	21664000	29200	29200	29200	29200	0
121	20230601	184400	21664000	29200	29200	29200	29200	0
122	20230601	184300	21664000	29200	29200	29200	29200	25
123	20230601	184200	21664000	29200	29200	29200	29200	0
124	20230601	184100	21664000	29200	29200	29200	29200	0
125	20230601	184000	21664000	29200	29200	29200	29200	0
126	20230601	183900	21664000	29200	29200	29200	29200	0
127	20230601	183800	21664000	29200	29200	29200	29200	0
128	20230601	183700	21664000	29200	29200	29200	29200	0
129	20230601	183600	21664000	29200	29200	29200	29200	0
130	20230601	183500	21664000	29200	29200	29200	29200	0
131	20230601	183400	21664000	29200	29200	29200	29200	0
132	20230601	183300	21664000	29200	29200	29200	29200	0
133	20230601	183200	21664000	29200	29200	29200	29200	0
134	20230601	183100	21664000	29200	29200	29200	29200	0
135	20230601	183000	21664000	29200	29200	29200	29200	0
136	20230601	182900	21664000	29200	29200	29200	29200	0
137	20230601	182800	21664000	29200	29200	29200	29200	0
138	20230601	182700	21664000	29200	29200	29200	29200	0
139	20230601	182600	21664000	29200	29200	29200	29200	0
140	20230601	182500	21664000	29200	29200	29200	29200	0
141	20230601	182400	21664000	29200	29200	29200	29200	0
142	20230601	182300	21664000	29200	29200	29200	29200	0
143	20230601	182200	21664000	29200	29200	29200	29200	0
144	20230601	182100	21664000	29200	29200	29200	29200	0
145	20230601	182000	21664000	29200	29200	29200	29200	0
146	20230601	181900	21664000	29200	29200	29200	29200	0
147	20230601	181800	21664000	29200	29200	29200	29200	0
148	20230601	181700	21664000	29200	29200	29200	29200	0
149	20230601	181600	21664000	29200	29200	29200	29200	0
150	20230601	181500	21664000	29200	29200	29200	29200	0
151	20230601	181400	21664000	29200	29200	29200	29200	0
152	20230601	181300	21664000	29200	29200	29200	29200	25
153	20230601	181200	21664000	29200	29200	29200	29200	0
154	20230601	181100	21664000	29200	29200	29200	29200	0
155	20230601	181000	21664000	29200	29200	29200	29200	0
156	20230601	180900	21664000	29200	29200	29200	29200	0
157	20230601	180800	21664000	29200	29200	29200	29200	0
158	20230601	180700	21664000	29200	29200	29200	29200	0
159	20230601	180600	21664000	29200	29200	29200	29200	0
160	20230601	180500	21664000	29200	29200	29200	29200	0
161	20230601	180400	21664000	29200	29200	29200	29200	0
162	20230601	180300	21664000	29200	29200	29200	29200	0
163	20230601	180200	21664000	29200	29200	29200	29200	0
164	20230601	180100	21664000	29200	29200	29200	29200	0
165	20230601	180000	21664000	29200	29200	29200	29200	0
166	20230601	175900	21664000	29200	29200	29200	29200	0
167	20230601	175800	21664000	29200	29200	29200	29200	0
168	20230601	175700	21664000	29200	29200	29200	29200	0
169	20230601	175600	21664000	29200	29200	29200	29200	0
170	20230601	175500	21664000	29200	29200	29200	29200	0
171	20230601	175400	21664000	29200	29200	29200	29200	0
172	20230601	175300	21664000	29200	29200	29200	29200	0
173	20230601	175200	21664000	29200	29200	29200	29200	0
174	20230601	175100	21664000	29200	29200	29200	29200	0
175	20230601	175000	21664000	29200	29200	29200	29200	0
176	20230601	174900	21664000	29200	29200	29200	29200	0
177	20230601	174800	21664000	29200	29200	29200	29200	0
178	20230601	174700	21664000	29200	29200	29200	29200	0
179	20230601	174600	21664000	29200	29200	29200	29200	0
180	20230601	174500	21664000	29200	29200	29200	29200	0
181	20230601	174400	21664000	29200	29200	29200	29200	0
182	20230601	174300	21664000	29200	29200	29200	29200	25
183	20230601	174200	21664000	29200	29200	29200	29200	0
184	20230601	174100	21664000	29200	29200	29200	29200	0
185	20230601	174000	21664000	29200	29200	29200	29200	0
186	20230601	173900	21664000	29200	29200	29200	29200	0
187	20230601	173800	21664000	29200	29200	29200	29200	0
188	20230601	173700	21664000	29200	29200	29200	29200	0
189	20230601	173600	21664000	29200	29200	29200	29200	0
190	20230601	173500	21664000	29200	29200	29200	29200	0
191	20230601	173400	21664000	29200	29200	29200	29200	0
192	20230601	173300	21664000	29200	29200	29200	29200	0
193	20230601	173200	21664000	29200	29200	29200	29200	0
194	20230601	173100	21664000	29200	29200	29200	29200	0
195	20230601	173000	21664000	29200	29200	29200	29200	0
196	20230601	172900	21664000	29200	29200	29200	29200	0
197	20230601	172800	21664000	29200	29200	29200	29200	0
198	20230601	172700	21664000	29200	29200	29200	29200	0
199	20230601	172600	21664000	29200	29200	29200	29200	0
200	20230601	172500	21664000	29200	29200	29200	29200	0
201	20230601	172400	21664000	29200	29200	29200	29200	0
202	20230601	172300	21664000	29200	29200	29200	29200	0
203	20230601	172200	21664000	29200	29200	29200	29200	0
204	20230601	172100	21664000	29200	29200	29200	29200	0
205	20230601	172000	21664000	29200	29200	29200	29200	0
206	20230601	171900	21664000	29200	29200	29200	29200	0
207	20230601	171800	21664000	29200	29200	29200	29200	0
208	20230601	171700	21664000	29200	29200	29200	29200	0
209	20230601	171600	21664000	29200	29200	29200	29200	0
210	20230601	171500	21664000	29200	29200	29200	29200	0
211	20230601	171400	21664000	29200	29200	29200	29200	0
212	20230601	171300	21664000	29200	29200	29200	29200	25
213	20230601	171200	21664000	29200	29200	29200	29200	0
214	20230601	171100	21664000	29200	29200	29200	29200	0
215	20230601	171000	21664000	29200	29200	29200	29200	0
216	20230601	170900	21664000	29200	29200	29200	29200	0
217	20230601	170800	21664000	29200	29200	29200	29200	0
218	20230601	170700	21664000	29200	29200	29200	29200	0
219	20230601	170600	21664000	29200	29200	29200	29200	0
220	20230601	170500	21664000	29200	29200	29200	29200	0
221	20230601	170400	21664000	29200	29200	29200	29200	0
222	20230601	170300	21664000	29200	29200	29200	29200	0
223	20230601	170200	21664000	29200	29200	29200	29200	0
224	20230601	170100	21664000	29200	29200	29200	29200	0
225	20230601	170000	21664000	29200	29200	29200	29200	0
226	20230601	165900	21664000	29200	29200	29200	29200	0
227	20230601	165800	21664000	29200	29200	29200	29200	0
228	20230601	165700	21664000	29200	29200	29200	29200	0
229	20230601	165600	21664000	29200	29200	29200	29200	0
230	20230601	165500	21664000	29200	29200	29200	29200	0
231	20230601	165400	21664000	29200	29200	29200	29200	0
232	20230601	165300	21664000	29200	29200	29200	29200	0
233	20230601	165200	21664000	29200	29200	29200	29200	0
234	20230601	165100	21664000	29200	29200	29200	29200	0
235	20230601	165000	21664000	29200	29200	29200	29200	0
236	20230601	164900	21664000	29200	29200	29200	29200	0
237	20230601	164800	21664000	29200	29200	29200	29200	0
238	20230601	164700	21664000	29200	29200	29200	29200	0
239	20230601	164600	21664000	29200	29200	29200	29200	0
240	20230601	164500	21664000	29200	29200	29200	29200	0
241	20230601	164400	21664000	29200	29200	29200	29200	0
242	20230601	164300	21664000	29200	29200	29200	29200	25
243	20230601	164200	21664000	29200	29200	29200	29200	0
244	20230601	164100	21664000	29200	29200	29200	29200	0
245	20230601	164000	21664000	29200	29200	29200	29200	0
246	20230601	163900	21664000	29200	29200	29200	29200	0
247	20230601	163800	21664000	29200	29200	29200	29200	0
248	20230601	163700	21664000	29200	29200	29200	29200	0
249	20230601	163600	21664000	29200	29200	29200	29200	0
250	20230601	163500	21664000	29200	29200	29200	29200	0
251	20230601	163400	21664000	29200	29200	29200	29200	0
252	20230601	163300	21664000	29200	29200	29200	29200	0
253	20230601	163200	21664000	29200	29200	29200	29200	0
254	20230601	163100	21664000	29200	29200	29200	29200	0
255	20230601	163000	21664000	29200	29200	29200	29200	0
256	20230601	162900	21664000	29200	29200	29200	29200	0
257	20230601	162800	21664000	29200	29200	29200	29200	0
258	20230601	162700	21664000	29200	29200	29200	29200	0
259	20230601	162600	21664000	29200	29200	29200	29200	0
260	20230601	162500	21664000	29200	29200	29200	29200	0
261	20230601	162400	21664000	29200	29200	29200	29200	0
262	20230601	162300	21664000	29200	29200	29200	29200	0
263	20230601	162200	21664000	29200	29200	29200	29200	0
264	20230601	162100	21664000	29200	29200	29200	29200	0
265	20230601	162000	21664000	29200	29200	29200	29200	0
266	20230601	161900	21664000	29200	29200	29200	29200	0
267	20230601	161800	21664000	29200	29200	29200	29200	0
268	20230601	161700	21664000	29200	29200	29200	29200	0
269	20230601	161600	21664000	29200	29200	29200	29200	0
270	20230601	161500	21664000	29200	29200	29200	29200	0
271	20230601	161400	21664000	29200	29200	29200	29200	0
272	20230601	161300	21664000	29200	29200	29200	29200	25
273	20230601	161200	21664000	29200	29200	29200	29200	0
274	20230601	161100	21664000	29200	29200	29200	29200	0
275	20230601	161000	21664000	29200	29200	29200	29200	0
276	20230601	160900	21664000	29200	29200	29200	29200	0
277	20230601	160800	21664000	29200	29200	29200	29200	0
278	20230601	160700	21664000	29200	29200	29200	29200	0
279	20230601	160600	21664000	29200	29200	29200	29200	0
280	20230601	160500	21664000	29200	29200	29200	29200	0
281	20230601	160400	21664000	29200	29200	29200	29200	0
282	20230601	160300	21664000	29200	29200	29200	29200	0
283	20230601	160200	21664000	29200	29200	29200	29200	0
284	20230601	160100	21664000	29200	29200	29200	29200	0
285	20230601	160000	21664000	29200	29200	29200	29200	0
286	20230601	155900	21664000	29200	29200	29200	29200	0
287	20230601	155800	21664000	29200	29200	29200	29200	0
288	20230601	155700	21664000	29200	29200	29200	29200	0
289	20230601	155600	21664000	29200	29200	29200	29200	0
290	20230601	155500	21664000	29200	29200	29200	29200	0
291	20230601	155400	21664000	29200	29200	29200	29200	0
292	20230601	155300	21664000	29200	29200	29200	29200	0
293	20230601	155200	21664000	29200	29200	29200	29200	0
294	20230601	155100	21664000	29200	29200	29200	29200	0
295	20230601	155000	21664000	29200	29200	29200	29200	0
296	20230601	154900	21664000	29200	29200	29200	29200	0
297	20230601	154800	21664000	29200	29200	29200	29200	0
298	20230601	154700	21664000	29200	29200	29200	29200	0
299	20230601	154600	21664000	29200	29200	29200	29200	0
300	20230601	154500	21664000	29200	29200	29200	29200	0
301	20230601	154400	21664000	29200	29200	29200	29200	0
302	20230601	154300	21664000	29200	29200	29200	29200	25
303	20230601	154200	21664000	29200	29200	29200	29200	0
304	20230601	154100	21664000	29200	29200	29200	29200	0
305	20230601	154000	21664000	29200	29200	29200	29200	0
306	20230601	153900	21664000	29200	29200	29200	29200	0
307	20230601	153800	21664000	29200	29200	29200	29200	0
308	20230601	153700	21664000	29200	29200	29200	29200	0
309	20230601	153600	21664000	29200	29200	29200	29200	0
310	20230601	153500	21664000	29200	29200	29200	29200	0
311	20230601	153400	21664000	29200	29200	29200	29200	0
312	20230601	153300	21664000	29200	29200	29200	29200	0
313	20230601	153200	21664000	29200	29200	29200	29200	0
314	20230601	153100	21664000	29200	29200	29200	29200	0
315	20230601	153000	21664000	29200	29200	29200	29200	25
316	20230601	152900	20934000	29150	29150	29150	29150	0
317	20230601	152800	20934000	29150	29150	29150	29150	0
318	20230601	152700	20934000	29150	29150	29150	29150	0
319	20230601	152600	20934000	29150	29150	29150	29150	0
320	20230601	152500	20934000	29150	29150	29150	29150	0
321	20230601	152400	20934000	29150	29150	29150	29150	0
322	20230601	152300	20934000	29150	29150	29150	29150	0
323	20230601	152200	20934000	29150	29150	29150	29150	0
324	20230601	152100	20934000	29150	29150	29150	29150	0
325	20230601	152000	20934000	29150	29150	29150	29150	0
326	20230601	151900	20934000	29150	29150	29150	29150	5
327	20230601	151800	20788250	29050	29050	29050	29050	0
328	20230601	151700	20788250	29050	29050	29050	29050	1
329	20230601	151600	20759200	29050	29050	29050	29050	0
330	20230601	151500	20759200	29050	29050	29050	29050	0
331	20230601	151400	20759200	29050	29050	29050	29050	0
332	20230601	151300	20759200	29050	29050	29050	29050	0
333	20230601	151200	20759200	29050	29050	29050	29050	0
334	20230601	151100	20759200	29050	29050	29050	29050	0
335	20230601	151000	20759200	29050	29050	29050	29050	1
336	20230601	150900	20730150	29050	29050	29050	29050	0
337	20230601	150800	20730150	29050	29050	29050	29050	0
338	20230601	150700	20730150	29050	29050	29050	29050	0
339	20230601	150600	20730150	29050	29050	29050	29050	0
340	20230601	150500	20730150	29050	29050	29050	29050	0
341	20230601	150400	20730150	29050	29050	29050	29050	0
342	20230601	150300	20730150	29050	29050	29050	29050	0
343	20230601	150200	20730150	29050	29050	29050	29050	0
344	20230601	150100	20730150	29050	29050	29050	29050	0
345	20230601	150000	20730150	29050	29050	29050	29050	1
346	20230601	145900	20701100	29050	29050	29050	29050	0
347	20230601	145800	20701100	29050	29050	29050	29050	0
348	20230601	145700	20701100	29050	29050	29050	29050	0
349	20230601	145600	20701100	29050	29050	29050	29050	0
350	20230601	145500	20701100	29050	29050	29050	29050	0
351	20230601	145400	20701100	29050	29050	29050	29050	0
352	20230601	145300	20701100	29050	29050	29050	29050	0
353	20230601	145200	20701100	29050	29050	29050	29050	0
354	20230601	145100	20701100	29050	29050	29050	29050	1
355	20230601	145000	20672050	29150	29100	29150	29100	2
356	20230601	144900	20613800	29150	29150	29150	29150	0
357	20230601	144800	20613800	29150	29150	29150	29150	0
358	20230601	144700	20613800	29150	29150	29150	29150	0
359	20230601	144600	20613800	29150	29150	29150	29150	0
360	20230601	144500	20613800	29150	29150	29150	29150	0
361	20230601	144400	20613800	29150	29050	29150	28950	403
362	20230601	144300	8908450	28950	28950	28950	28950	0
363	20230601	144200	8908450	28950	28950	28950	28950	0
364	20230601	144100	8908450	28950	28950	28950	28950	1
365	20230601	144000	8879500	28950	28950	28950	28950	0
366	20230601	143900	8879500	28950	28950	28950	28950	0
367	20230601	143800	8879500	28950	28950	28950	28950	0
368	20230601	143700	8879500	28950	28950	28950	28950	0
369	20230601	143600	8879500	28950	28950	28950	28950	0
370	20230601	143500	8879500	28950	28950	28950	28950	0
371	20230601	143400	8879500	28950	28950	28950	28950	1
372	20230601	143300	8850550	28950	28950	28950	28950	0
373	20230601	143200	8850550	28950	28950	28950	28950	0
374	20230601	143100	8850550	28950	28950	28950	28950	0
375	20230601	143000	8850550	28950	28950	28950	28950	0
376	20230601	142900	8850550	28950	28950	28950	28950	0
377	20230601	142800	8850550	28950	28950	28950	28950	0
378	20230601	142700	8850550	28950	28950	28950	28950	0
379	20230601	142600	8850550	28950	28950	28950	28950	0
380	20230601	142500	8850550	28950	28950	28950	28950	0
381	20230601	142400	8850550	28950	28950	28950	28950	1
382	20230601	142300	8821600	28950	28950	28950	28950	0
383	20230601	142200	8821600	28950	28950	28950	28950	0
384	20230601	142100	8821600	28950	28950	28950	28950	0
385	20230601	142000	8821600	28950	28950	28950	28950	0
386	20230601	141900	8821600	28950	28950	28950	28950	0
387	20230601	141800	8821600	28950	28950	28950	28950	10
388	20230601	141700	8532100	28900	28900	28900	28900	0
389	20230601	141600	8532100	28900	28950	28950	28900	48
390	20230601	141500	7142800	28950	28950	28950	28950	0
391	20230601	141400	7142800	28950	28950	28950	28950	1
392	20230601	141300	7113850	28950	28950	28950	28950	0
393	20230601	141200	7113850	28950	28950	28950	28950	0
394	20230601	141100	7113850	28950	28950	28950	28950	0
395	20230601	141000	7113850	28950	28950	28950	28950	0
396	20230601	140900	7113850	28950	28950	28950	28950	0
397	20230601	140800	7113850	28950	28950	28950	28950	0
398	20230601	140700	7113850	28950	28950	28950	28950	0
399	20230601	140600	7113850	28950	28950	28950	28950	0
400	20230601	140500	7113850	28950	28950	28950	28950	1
401	20230601	140400	7084900	28950	28950	28950	28950	0
402	20230601	140300	7084900	28950	28950	28950	28950	0
403	20230601	140200	7084900	28950	28950	28950	28950	0
404	20230601	140100	7084900	28950	28950	28950	28950	0
405	20230601	140000	7084900	28950	28950	28950	28950	0
406	20230601	135900	7084900	28950	28950	28950	28950	0
407	20230601	135800	7084900	28950	28950	28950	28950	2
408	20230601	135700	7027000	28950	28950	28950	28950	0
409	20230601	135600	7027000	28950	28950	28950	28950	0
410	20230601	135500	7027000	28950	28950	28950	28950	0
411	20230601	135400	7027000	28950	28950	28950	28950	0
412	20230601	135300	7027000	28950	28950	28950	28950	0
413	20230601	135200	7027000	28950	28950	28950	28950	0
414	20230601	135100	7027000	28950	28950	28950	28950	0
415	20230601	135000	7027000	28950	28950	28950	28950	0
416	20230601	134900	7027000	28950	28950	28950	28950	0
417	20230601	134800	7027000	28950	28950	28950	28950	1
418	20230601	134700	6998050	28950	28950	28950	28950	0
419	20230601	134600	6998050	28950	28950	28950	28950	0
420	20230601	134500	6998050	28950	28950	28950	28950	0
421	20230601	134400	6998050	28950	28950	28950	28950	0
422	20230601	134300	6998050	28950	28950	28950	28950	0
423	20230601	134200	6998050	28950	28950	28950	28950	0
424	20230601	134100	6998050	28950	28950	28950	28950	0
425	20230601	134000	6998050	28950	28950	28950	28950	0
426	20230601	133900	6998050	28950	28950	28950	28950	0
427	20230601	133800	6998050	28950	28950	28950	28950	1
428	20230601	133700	6969100	29000	29000	29000	29000	0
429	20230601	133600	6969100	29000	29000	29000	29000	0
430	20230601	133500	6969100	29000	29000	29000	29000	0
431	20230601	133400	6969100	29000	29000	29000	29000	0
432	20230601	133300	6969100	29000	29000	29000	29000	0
433	20230601	133200	6969100	29000	29000	29000	29000	0
434	20230601	133100	6969100	29000	29000	29000	29000	0
435	20230601	133000	6969100	29000	29000	29000	29000	0
436	20230601	132900	6969100	29000	29000	29000	29000	1
437	20230601	132800	6940100	28950	28950	28950	28950	0
438	20230601	132700	6940100	28950	28950	28950	28950	0
439	20230601	132600	6940100	28950	28950	28950	28950	0
440	20230601	132500	6940100	28950	28950	28950	28950	0
441	20230601	132400	6940100	28950	28950	28950	28950	0
442	20230601	132300	6940100	28950	28950	28950	28950	0
443	20230601	132200	6940100	28950	28950	28950	28950	0
444	20230601	132100	6940100	28950	28950	28950	28950	0
445	20230601	132000	6940100	28950	28950	28950	28950	0
446	20230601	131900	6940100	28950	29000	29000	28950	2
447	20230601	131800	6882150	29050	29050	29050	29050	0
448	20230601	131700	6882150	29050	29050	29050	29050	0
449	20230601	131600	6882150	29050	29050	29050	29050	0
450	20230601	131500	6882150	29050	29050	29050	29050	0
451	20230601	131400	6882150	29050	29050	29050	29050	0
452	20230601	131300	6882150	29050	29050	29050	29050	0
453	20230601	131200	6882150	29050	29050	29050	29050	0
454	20230601	131100	6882150	29050	29050	29050	29050	0
455	20230601	131000	6882150	29050	29050	29050	29050	0
456	20230601	130900	6882150	29050	29050	29050	29050	0
457	20230601	130800	6882150	29050	29050	29050	29050	0
458	20230601	130700	6882150	29050	29050	29050	29050	0
459	20230601	130600	6882150	29050	29050	29050	29050	0
460	20230601	130500	6882150	29050	29050	29050	29050	0
461	20230601	130400	6882150	29050	29050	29050	29050	0
462	20230601	130300	6882150	29050	29050	29050	29050	0
463	20230601	130200	6882150	29050	29050	29050	29050	1
464	20230601	130100	6853100	29050	29050	29050	29050	0
465	20230601	130000	6853100	29050	29050	29050	29050	0
466	20230601	125900	6853100	29050	29050	29050	29050	0
467	20230601	125800	6853100	29050	29050	29050	29050	0
468	20230601	125700	6853100	29050	29050	29050	29050	0
469	20230601	125600	6853100	29050	29050	29050	29050	0
470	20230601	125500	6853100	29050	29050	29050	29050	0
471	20230601	125400	6853100	29050	29050	29050	29050	0
472	20230601	125300	6853100	29050	29050	29050	29050	0
473	20230601	125200	6853100	29050	29050	29050	29050	0
474	20230601	125100	6853100	29050	29050	29050	29050	0
475	20230601	125000	6853100	29050	29050	29050	29050	0
476	20230601	124900	6853100	29050	29050	29050	29050	0
477	20230601	124800	6853100	29050	29050	29050	29050	0
478	20230601	124700	6853100	29050	29050	29050	29050	0
479	20230601	124600	6853100	29050	29050	29050	29050	0
480	20230601	124500	6853100	29050	29050	29050	29050	0
481	20230601	124400	6853100	29050	29050	29050	29050	0
482	20230601	124300	6853100	29050	29050	29050	29050	0
483	20230601	124200	6853100	29050	29050	29050	29050	0
484	20230601	124100	6853100	29050	29050	29050	29050	0
485	20230601	124000	6853100	29050	29050	29050	29050	0
486	20230601	123900	6853100	29050	29050	29050	29050	0
487	20230601	123800	6853100	29050	29050	29050	29050	0
488	20230601	123700	6853100	29050	29050	29050	29050	0
489	20230601	123600	6853100	29050	29050	29050	29050	0
490	20230601	123500	6853100	29050	29050	29050	29050	0
491	20230601	123400	6853100	29050	29050	29050	29050	0
492	20230601	123300	6853100	29050	29050	29050	29050	0
493	20230601	123200	6853100	29050	29050	29050	29050	0
494	20230601	123100	6853100	29050	29050	29050	29050	0
495	20230601	123000	6853100	29050	29050	29050	29050	0
496	20230601	122900	6853100	29050	29050	29050	29050	0
497	20230601	122800	6853100	29050	29050	29050	29050	0
498	20230601	122700	6853100	29050	29050	29050	29050	0
499	20230601	122600	6853100	29050	29050	29050	29050	0
500	20230601	122500	6853100	29050	29050	29050	29050	0
501	20230601	122400	6853100	29050	29050	29050	29050	0
502	20230601	122300	6853100	29050	29050	29050	29050	0
503	20230601	122200	6853100	29050	29050	29050	29050	0
504	20230601	122100	6853100	29050	29050	29050	29050	0
505	20230601	122000	6853100	29050	29050	29050	29050	0
506	20230601	121900	6853100	29050	29050	29050	29050	0
507	20230601	121800	6853100	29050	29050	29050	29050	0
508	20230601	121700	6853100	29050	29050	29050	29050	0
509	20230601	121600	6853100	29050	29050	29050	29050	0
510	20230601	121500	6853100	29050	29050	29050	29050	0
511	20230601	121400	6853100	29050	29050	29050	29050	0
512	20230601	121300	6853100	29050	29050	29050	29050	0
513	20230601	121200	6853100	29050	29050	29050	29050	0
514	20230601	121100	6853100	29050	29050	29050	29050	0
515	20230601	121000	6853100	29050	29050	29050	29050	0
516	20230601	120900	6853100	29050	29050	29050	29050	0
517	20230601	120800	6853100	29050	29050	29050	29050	0
518	20230601	120700	6853100	29050	29050	29050	29050	0
519	20230601	120600	6853100	29050	29050	29050	29050	0
520	20230601	120500	6853100	29050	29050	29050	29050	0
521	20230601	120400	6853100	29050	29050	29050	29050	0
522	20230601	120300	6853100	29050	29050	29050	29050	0
523	20230601	120200	6853100	29050	29050	29050	29050	0
524	20230601	120100	6853100	29050	29050	29050	29050	0
525	20230601	120000	6853100	29050	29050	29050	29050	0
526	20230601	115900	6853100	29050	29050	29050	29050	0
527	20230601	115800	6853100	29050	29050	29050	29050	0
528	20230601	115700	6853100	29050	29050	29050	29050	0
529	20230601	115600	6853100	29050	29050	29050	29050	0
530	20230601	115500	6853100	29050	29050	29050	29050	0
531	20230601	115400	6853100	29050	29050	29050	29050	0
532	20230601	115300	6853100	29050	29050	29050	29050	0
533	20230601	115200	6853100	29050	29050	29050	29050	0
534	20230601	115100	6853100	29050	29050	29050	29050	0
535	20230601	115000	6853100	29050	29050	29050	29050	0
536	20230601	114900	6853100	29050	29050	29050	29050	0
537	20230601	114800	6853100	29050	29050	29050	29050	0
538	20230601	114700	6853100	29050	29050	29050	29050	0
539	20230601	114600	6853100	29050	29050	29050	29050	0
540	20230601	114500	6853100	29050	29050	29050	29050	0
541	20230601	114400	6853100	29050	29050	29050	29050	0
542	20230601	114300	6853100	29050	29050	29050	29050	0
543	20230601	114200	6853100	29050	29050	29050	29050	1
544	20230601	114100	6824050	29000	29000	29000	29000	0
545	20230601	114000	6824050	29000	29000	29000	29000	0
546	20230601	113900	6824050	29000	29000	29000	29000	1
547	20230601	113800	6795050	29000	29000	29000	29000	0
548	20230601	113700	6795050	29000	29000	29000	29000	0
549	20230601	113600	6795050	29000	29000	29000	29000	0
550	20230601	113500	6795050	29000	29000	29000	29000	0
551	20230601	113400	6795050	29000	29000	29000	29000	0
552	20230601	113300	6795050	29000	29000	29000	29000	0
553	20230601	113200	6795050	29000	29050	29050	29000	3
554	20230601	113100	6707950	29050	29050	29050	29050	0
555	20230601	113000	6707950	29050	29050	29050	29050	0
556	20230601	112900	6707950	29050	29050	29050	29050	0
557	20230601	112800	6707950	29050	29050	29050	29050	0
558	20230601	112700	6707950	29050	29050	29050	29050	0
559	20230601	112600	6707950	29050	29050	29050	29050	0
560	20230601	112500	6707950	29050	29050	29050	29050	0
561	20230601	112400	6707950	29050	29050	29050	29050	0
562	20230601	112300	6707950	29050	29050	29050	29050	0
563	20230601	112200	6707950	29050	29050	29050	29050	0
564	20230601	112100	6707950	29050	29050	29050	29050	0
565	20230601	112000	6707950	29050	29050	29050	29050	0
566	20230601	111900	6707950	29050	29050	29050	29050	0
567	20230601	111800	6707950	29050	29050	29050	29050	0
568	20230601	111700	6707950	29050	29050	29050	29050	1
569	20230601	111600	6678900	29000	29000	29000	29000	0
570	20230601	111500	6678900	29000	29000	29000	29000	0
571	20230601	111400	6678900	29000	29000	29000	29000	0
572	20230601	111300	6678900	29000	29000	29000	29000	0
573	20230601	111200	6678900	29000	29050	29050	29000	4
574	20230601	111100	6562750	29050	29050	29050	29050	0
575	20230601	111000	6562750	29050	29050	29050	29050	0
576	20230601	110900	6562750	29050	29050	29050	29050	2
577	20230601	110800	6504650	29000	29000	29000	29000	0
578	20230601	110700	6504650	29000	29000	29000	29000	0
579	20230601	110600	6504650	29000	29000	29000	29000	0
580	20230601	110500	6504650	29000	29000	29000	29000	1
581	20230601	110400	6475650	29000	29050	29050	29000	7
582	20230601	110300	6272350	29050	29050	29050	29000	48
583	20230601	110200	4878400	29050	29050	29050	29050	0
584	20230601	110100	4878400	29050	29050	29050	29050	2
585	20230601	110000	4820300	29050	29050	29050	29050	0
586	20230601	105900	4820300	29050	29050	29050	29050	0
587	20230601	105800	4820300	29050	29050	29050	29050	0
588	20230601	105700	4820300	29050	29050	29050	29050	0
589	20230601	105600	4820300	29050	29050	29050	29050	0
590	20230601	105500	4820300	29050	29050	29050	29050	0
591	20230601	105400	4820300	29050	29050	29050	29050	0
592	20230601	105300	4820300	29050	29050	29050	29050	0
593	20230601	105200	4820300	29050	29050	29050	29050	0
594	20230601	105100	4820300	29050	29050	29050	29050	0
595	20230601	105000	4820300	29050	29050	29050	29050	0
596	20230601	104900	4820300	29050	29050	29050	29050	0
597	20230601	104800	4820300	29050	29050	29050	29050	0
598	20230601	104700	4820300	29050	29050	29050	29050	0
599	20230601	104600	4820300	29050	29050	29050	29050	0
600	20230601	104500	4820300	29050	29050	29050	29050	0
601	20230601	104400	4820300	29050	29050	29050	29050	0
602	20230601	104300	4820300	29050	29050	29050	29050	0
603	20230601	104200	4820300	29050	29050	29050	29050	0
604	20230601	104100	4820300	29050	29050	29050	29050	0
605	20230601	104000	4820300	29050	29050	29050	29050	1
606	20230601	103900	4791250	29000	29050	29050	29000	2
607	20230601	103800	4733200	29000	29000	29000	29000	0
608	20230601	103700	4733200	29000	29000	29000	29000	0
609	20230601	103600	4733200	29000	29000	29000	29000	0
610	20230601	103500	4733200	29000	29000	29000	29000	0
611	20230601	103400	4733200	29000	29000	29000	29000	0
612	20230601	103300	4733200	29000	29000	29000	29000	0
613	20230601	103200	4733200	29000	29000	29000	29000	0
614	20230601	103100	4733200	29000	29000	29000	29000	0
615	20230601	103000	4733200	29000	29000	29000	29000	0
616	20230601	102900	4733200	29000	29000	29000	29000	0
617	20230601	102800	4733200	29000	29050	29050	29000	6
618	20230601	102700	4558950	29050	29050	29050	29050	0
619	20230601	102600	4558950	29050	29050	29050	29050	0
620	20230601	102500	4558950	29050	29050	29050	29050	0
621	20230601	102400	4558950	29050	29050	29050	29050	0
622	20230601	102300	4558950	29050	29050	29050	29050	0
623	20230601	102200	4558950	29050	29050	29050	29050	0
624	20230601	102100	4558950	29050	29050	29050	29050	0
625	20230601	102000	4558950	29050	29050	29050	29050	0
626	20230601	101900	4558950	29050	29050	29050	29050	0
627	20230601	101800	4558950	29050	29050	29050	29050	0
628	20230601	101700	4558950	29050	29050	29050	29050	0
629	20230601	101600	4558950	29050	29050	29050	29050	0
630	20230601	101500	4558950	29050	29050	29050	29050	0
631	20230601	101400	4558950	29050	29050	29050	29050	0
632	20230601	101300	4558950	29050	29050	29050	29050	0
633	20230601	101200	4558950	29050	29050	29050	29050	0
634	20230601	101100	4558950	29050	29050	29050	29050	0
635	20230601	101000	4558950	29050	29050	29050	29050	0
636	20230601	100900	4558950	29050	29050	29050	29050	0
637	20230601	100800	4558950	29050	29050	29050	29050	0
638	20230601	100700	4558950	29050	29050	29050	29050	0
639	20230601	100600	4558950	29050	29050	29050	29050	0
640	20230601	100500	4558950	29050	29050	29050	29050	0
641	20230601	100400	4558950	29050	29050	29050	29050	0
642	20230601	100300	4558950	29050	29050	29050	29050	0
643	20230601	100200	4558950	29050	29050	29050	29050	0
644	20230601	100100	4558950	29050	29050	29050	29050	0
645	20230601	100000	4558950	29050	29050	29050	29050	1
646	20230601	095900	4529900	29050	29050	29050	29050	0
647	20230601	095800	4529900	29050	29050	29050	29050	0
648	20230601	095700	4529900	29050	29050	29050	29050	0
649	20230601	095600	4529900	29050	29050	29050	29050	0
650	20230601	095500	4529900	29050	29050	29050	29050	0
651	20230601	095400	4529900	29050	29050	29050	29050	0
652	20230601	095300	4529900	29050	29050	29050	29050	0
653	20230601	095200	4529900	29050	29050	29050	28950	4
654	20230601	095100	4413800	29050	29050	29050	29050	2
655	20230601	095000	4355700	28950	28950	28950	28950	0
656	20230601	094900	4355700	28950	29050	29050	28950	18
657	20230601	094800	3833100	29050	29050	29050	29050	0
658	20230601	094700	3833100	29050	29050	29050	29050	0
659	20230601	094600	3833100	29050	29050	29050	29050	0
660	20230601	094500	3833100	29050	29050	29050	29050	1
661	20230601	094400	3804050	29000	29100	29100	29000	11
662	20230601	094300	3484300	29150	29150	29150	29150	0
663	20230601	094200	3484300	29150	29150	29150	29150	1
664	20230601	094100	3455150	29200	29200	29200	29200	0
665	20230601	094000	3455150	29200	29200	29200	29200	1
666	20230601	093900	3425950	29200	29200	29200	29200	0
667	20230601	093800	3425950	29200	29200	29200	29200	0
668	20230601	093700	3425950	29200	29200	29200	29200	0
669	20230601	093600	3425950	29200	29200	29200	29200	6
670	20230601	093500	3250750	29250	29250	29250	29250	0
671	20230601	093400	3250750	29250	29250	29250	29250	0
672	20230601	093300	3250750	29250	29250	29250	29250	0
673	20230601	093200	3250750	29250	29250	29250	29250	0
674	20230601	093100	3250750	29250	29250	29250	29250	0
675	20230601	093000	3250750	29250	29250	29250	29250	0
676	20230601	092900	3250750	29250	29250	29250	29250	0
677	20230601	092800	3250750	29250	29250	29250	29250	0
678	20230601	092700	3250750	29250	29250	29250	29250	1
679	20230601	092600	3221500	29300	29300	29300	29300	0
680	20230601	092500	3221500	29300	29300	29300	29300	0
681	20230601	092400	3221500	29300	29300	29300	29300	0
682	20230601	092300	3221500	29300	29300	29300	29300	0
683	20230601	092200	3221500	29300	29300	29300	29300	0
684	20230601	092100	3221500	29300	29100	29300	29100	35
685	20230601	092000	2202650	29100	29100	29100	29100	0
686	20230601	091900	2202650	29100	29100	29100	29100	0
687	20230601	091800	2202650	29100	29100	29100	29100	0
688	20230601	091700	2202650	29100	29100	29100	29100	0
689	20230601	091600	2202650	29100	29100	29100	29100	0
690	20230601	091500	2202650	29100	29100	29100	29100	0
691	20230601	091400	2202650	29100	29100	29100	29100	0
692	20230601	091300	2202650	29100	29100	29100	29100	0
693	20230601	091200	2202650	29100	29100	29100	29100	0
694	20230601	091100	2202650	29100	29100	29100	29100	0
695	20230601	091000	2202650	29100	29100	29100	29100	0
696	20230601	090900	2202650	29100	29100	29100	29100	0
697	20230601	090800	2202650	29100	29100	29100	29100	0
698	20230601	090700	2202650	29100	29100	29100	29100	0
699	20230601	090600	2202650	29100	29100	29100	29100	0
700	20230601	090500	2202650	29100	29000	29100	29000	9
701	20230601	090400	1941250	28900	28900	28900	28900	0
702	20230601	090300	1941250	28900	28900	28900	28900	1
703	20230601	090200	1912350	28800	29000	29000	28800	44
704	20230601	090100	639050	29000	29050	29050	29000	8
705	20230601	090000	406700	29050	29050	29050	29050	14