KissMeData/016800/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	210800	6147300	29800	29800	29800	29800	18
3	20230608	210700	6147300	29800	29800	29800	29800	0
4	20230608	210600	6147300	29800	29800	29800	29800	0
5	20230608	210500	6147300	29800	29800	29800	29800	0
6	20230608	210400	6147300	29800	29800	29800	29800	0
7	20230608	210300	6147300	29800	29800	29800	29800	0
8	20230608	210200	6147300	29800	29800	29800	29800	0
9	20230608	210100	6147300	29800	29800	29800	29800	0
10	20230608	210000	6147300	29800	29800	29800	29800	0
11	20230608	205900	6147300	29800	29800	29800	29800	0
12	20230608	205800	6147300	29800	29800	29800	29800	0
13	20230608	205700	6147300	29800	29800	29800	29800	0
14	20230608	205600	6147300	29800	29800	29800	29800	0
15	20230608	205500	6147300	29800	29800	29800	29800	0
16	20230608	205400	6147300	29800	29800	29800	29800	0
17	20230608	205300	6147300	29800	29800	29800	29800	0
18	20230608	205200	6147300	29800	29800	29800	29800	0
19	20230608	205100	6147300	29800	29800	29800	29800	0
20	20230608	205000	6147300	29800	29800	29800	29800	0
21	20230608	204900	6147300	29800	29800	29800	29800	0
22	20230608	204800	6147300	29800	29800	29800	29800	0
23	20230608	204700	6147300	29800	29800	29800	29800	0
24	20230608	204600	6147300	29800	29800	29800	29800	0
25	20230608	204500	6147300	29800	29800	29800	29800	0
26	20230608	204400	6147300	29800	29800	29800	29800	0
27	20230608	204300	6147300	29800	29800	29800	29800	0
28	20230608	204200	6147300	29800	29800	29800	29800	0
29	20230608	204100	6147300	29800	29800	29800	29800	0
30	20230608	204000	6147300	29800	29800	29800	29800	0
31	20230608	203900	6147300	29800	29800	29800	29800	0
32	20230608	203800	6147300	29800	29800	29800	29800	18
33	20230608	203700	6147300	29800	29800	29800	29800	0
34	20230608	203600	6147300	29800	29800	29800	29800	0
35	20230608	203500	6147300	29800	29800	29800	29800	0
36	20230608	203400	6147300	29800	29800	29800	29800	0
37	20230608	203300	6147300	29800	29800	29800	29800	0
38	20230608	203200	6147300	29800	29800	29800	29800	0
39	20230608	203100	6147300	29800	29800	29800	29800	0
40	20230608	203000	6147300	29800	29800	29800	29800	0
41	20230608	202900	6147300	29800	29800	29800	29800	0
42	20230608	202800	6147300	29800	29800	29800	29800	0
43	20230608	202700	6147300	29800	29800	29800	29800	0
44	20230608	202600	6147300	29800	29800	29800	29800	0
45	20230608	202500	6147300	29800	29800	29800	29800	0
46	20230608	202400	6147300	29800	29800	29800	29800	0
47	20230608	202300	6147300	29800	29800	29800	29800	0
48	20230608	202200	6147300	29800	29800	29800	29800	0
49	20230608	202100	6147300	29800	29800	29800	29800	0
50	20230608	202000	6147300	29800	29800	29800	29800	0
51	20230608	201900	6147300	29800	29800	29800	29800	0
52	20230608	201800	6147300	29800	29800	29800	29800	0
53	20230608	201700	6147300	29800	29800	29800	29800	0
54	20230608	201600	6147300	29800	29800	29800	29800	0
55	20230608	201500	6147300	29800	29800	29800	29800	0
56	20230608	201400	6147300	29800	29800	29800	29800	0
57	20230608	201300	6147300	29800	29800	29800	29800	0
58	20230608	201200	6147300	29800	29800	29800	29800	0
59	20230608	201100	6147300	29800	29800	29800	29800	0
60	20230608	201000	6147300	29800	29800	29800	29800	0
61	20230608	200900	6147300	29800	29800	29800	29800	0
62	20230608	200800	6147300	29800	29800	29800	29800	18
63	20230608	200700	6147300	29800	29800	29800	29800	0
64	20230608	200600	6147300	29800	29800	29800	29800	0
65	20230608	200500	6147300	29800	29800	29800	29800	0
66	20230608	200400	6147300	29800	29800	29800	29800	0
67	20230608	200300	6147300	29800	29800	29800	29800	0
68	20230608	200200	6147300	29800	29800	29800	29800	0
69	20230608	200100	6147300	29800	29800	29800	29800	0
70	20230608	200000	6147300	29800	29800	29800	29800	0
71	20230608	195900	6147300	29800	29800	29800	29800	0
72	20230608	195800	6147300	29800	29800	29800	29800	0
73	20230608	195700	6147300	29800	29800	29800	29800	0
74	20230608	195600	6147300	29800	29800	29800	29800	0
75	20230608	195500	6147300	29800	29800	29800	29800	0
76	20230608	195400	6147300	29800	29800	29800	29800	0
77	20230608	195300	6147300	29800	29800	29800	29800	0
78	20230608	195200	6147300	29800	29800	29800	29800	0
79	20230608	195100	6147300	29800	29800	29800	29800	0
80	20230608	195000	6147300	29800	29800	29800	29800	0
81	20230608	194900	6147300	29800	29800	29800	29800	0
82	20230608	194800	6147300	29800	29800	29800	29800	0
83	20230608	194700	6147300	29800	29800	29800	29800	0
84	20230608	194600	6147300	29800	29800	29800	29800	0
85	20230608	194500	6147300	29800	29800	29800	29800	0
86	20230608	194400	6147300	29800	29800	29800	29800	0
87	20230608	194300	6147300	29800	29800	29800	29800	0
88	20230608	194200	6147300	29800	29800	29800	29800	0
89	20230608	194100	6147300	29800	29800	29800	29800	0
90	20230608	194000	6147300	29800	29800	29800	29800	0
91	20230608	193900	6147300	29800	29800	29800	29800	0
92	20230608	193800	6147300	29800	29800	29800	29800	18
93	20230608	193700	6147300	29800	29800	29800	29800	0
94	20230608	193600	6147300	29800	29800	29800	29800	0
95	20230608	193500	6147300	29800	29800	29800	29800	0
96	20230608	193400	6147300	29800	29800	29800	29800	0
97	20230608	193300	6147300	29800	29800	29800	29800	0
98	20230608	193200	6147300	29800	29800	29800	29800	0
99	20230608	193100	6147300	29800	29800	29800	29800	0
100	20230608	193000	6147300	29800	29800	29800	29800	0
101	20230608	192900	6147300	29800	29800	29800	29800	0
102	20230608	192800	6147300	29800	29800	29800	29800	0
103	20230608	192700	6147300	29800	29800	29800	29800	0
104	20230608	192600	6147300	29800	29800	29800	29800	0
105	20230608	192500	6147300	29800	29800	29800	29800	0
106	20230608	192400	6147300	29800	29800	29800	29800	0
107	20230608	192300	6147300	29800	29800	29800	29800	0
108	20230608	192200	6147300	29800	29800	29800	29800	0
109	20230608	192100	6147300	29800	29800	29800	29800	0
110	20230608	192000	6147300	29800	29800	29800	29800	0
111	20230608	191900	6147300	29800	29800	29800	29800	0
112	20230608	191800	6147300	29800	29800	29800	29800	0
113	20230608	191700	6147300	29800	29800	29800	29800	0
114	20230608	191600	6147300	29800	29800	29800	29800	0
115	20230608	191500	6147300	29800	29800	29800	29800	0
116	20230608	191400	6147300	29800	29800	29800	29800	0
117	20230608	191300	6147300	29800	29800	29800	29800	0
118	20230608	191200	6147300	29800	29800	29800	29800	0
119	20230608	191100	6147300	29800	29800	29800	29800	0
120	20230608	191000	6147300	29800	29800	29800	29800	0
121	20230608	190900	6147300	29800	29800	29800	29800	0
122	20230608	190800	6147300	29800	29800	29800	29800	18
123	20230608	190700	6147300	29800	29800	29800	29800	0
124	20230608	190600	6147300	29800	29800	29800	29800	0
125	20230608	190500	6147300	29800	29800	29800	29800	0
126	20230608	190400	6147300	29800	29800	29800	29800	0
127	20230608	190300	6147300	29800	29800	29800	29800	0
128	20230608	190200	6147300	29800	29800	29800	29800	0
129	20230608	190100	6147300	29800	29800	29800	29800	0
130	20230608	190000	6147300	29800	29800	29800	29800	0
131	20230608	185900	6147300	29800	29800	29800	29800	0
132	20230608	185800	6147300	29800	29800	29800	29800	0
133	20230608	185700	6147300	29800	29800	29800	29800	0
134	20230608	185600	6147300	29800	29800	29800	29800	0
135	20230608	185500	6147300	29800	29800	29800	29800	0
136	20230608	185400	6147300	29800	29800	29800	29800	0
137	20230608	185300	6147300	29800	29800	29800	29800	0
138	20230608	185200	6147300	29800	29800	29800	29800	0
139	20230608	185100	6147300	29800	29800	29800	29800	0
140	20230608	185000	6147300	29800	29800	29800	29800	0
141	20230608	184900	6147300	29800	29800	29800	29800	0
142	20230608	184800	6147300	29800	29800	29800	29800	0
143	20230608	184700	6147300	29800	29800	29800	29800	0
144	20230608	184600	6147300	29800	29800	29800	29800	0
145	20230608	184500	6147300	29800	29800	29800	29800	0
146	20230608	184400	6147300	29800	29800	29800	29800	0
147	20230608	184300	6147300	29800	29800	29800	29800	0
148	20230608	184200	6147300	29800	29800	29800	29800	0
149	20230608	184100	6147300	29800	29800	29800	29800	0
150	20230608	184000	6147300	29800	29800	29800	29800	0
151	20230608	183900	6147300	29800	29800	29800	29800	0
152	20230608	183800	6147300	29800	29800	29800	29800	18
153	20230608	183700	6147300	29800	29800	29800	29800	0
154	20230608	183600	6147300	29800	29800	29800	29800	0
155	20230608	183500	6147300	29800	29800	29800	29800	0
156	20230608	183400	6147300	29800	29800	29800	29800	0
157	20230608	183300	6147300	29800	29800	29800	29800	0
158	20230608	183200	6147300	29800	29800	29800	29800	0
159	20230608	183100	6147300	29800	29800	29800	29800	0
160	20230608	183000	6147300	29800	29800	29800	29800	0
161	20230608	182900	6147300	29800	29800	29800	29800	0
162	20230608	182800	6147300	29800	29800	29800	29800	0
163	20230608	182700	6147300	29800	29800	29800	29800	0
164	20230608	182600	6147300	29800	29800	29800	29800	0
165	20230608	182500	6147300	29800	29800	29800	29800	0
166	20230608	182400	6147300	29800	29800	29800	29800	0
167	20230608	182300	6147300	29800	29800	29800	29800	0
168	20230608	182200	6147300	29800	29800	29800	29800	0
169	20230608	182100	6147300	29800	29800	29800	29800	0
170	20230608	182000	6147300	29800	29800	29800	29800	0
171	20230608	181900	6147300	29800	29800	29800	29800	0
172	20230608	181800	6147300	29800	29800	29800	29800	0
173	20230608	181700	6147300	29800	29800	29800	29800	0
174	20230608	181600	6147300	29800	29800	29800	29800	0
175	20230608	181500	6147300	29800	29800	29800	29800	0
176	20230608	181400	6147300	29800	29800	29800	29800	0
177	20230608	181300	6147300	29800	29800	29800	29800	0
178	20230608	181200	6147300	29800	29800	29800	29800	0
179	20230608	181100	6147300	29800	29800	29800	29800	0
180	20230608	181000	6147300	29800	29800	29800	29800	0
181	20230608	180900	6147300	29800	29800	29800	29800	0
182	20230608	180800	6147300	29800	29800	29800	29800	18
183	20230608	180700	6147300	29800	29800	29800	29800	0
184	20230608	180600	6147300	29800	29800	29800	29800	0
185	20230608	180500	6147300	29800	29800	29800	29800	0
186	20230608	180400	6147300	29800	29800	29800	29800	0
187	20230608	180300	6147300	29800	29800	29800	29800	0
188	20230608	180200	6147300	29800	29800	29800	29800	0
189	20230608	180100	6147300	29800	29800	29800	29800	0
190	20230608	180000	6147300	29800	29800	29800	29800	0
191	20230608	175900	6147300	29800	29800	29800	29800	0
192	20230608	175800	6147300	29800	29800	29800	29800	0
193	20230608	175700	6147300	29800	29800	29800	29800	0
194	20230608	175600	6147300	29800	29800	29800	29800	0
195	20230608	175500	6147300	29800	29800	29800	29800	0
196	20230608	175400	6147300	29800	29800	29800	29800	0
197	20230608	175300	6147300	29800	29800	29800	29800	0
198	20230608	175200	6147300	29800	29800	29800	29800	0
199	20230608	175100	6147300	29800	29800	29800	29800	0
200	20230608	175000	6147300	29800	29800	29800	29800	0
201	20230608	174900	6147300	29800	29800	29800	29800	0
202	20230608	174800	6147300	29800	29800	29800	29800	0
203	20230608	174700	6147300	29800	29800	29800	29800	0
204	20230608	174600	6147300	29800	29800	29800	29800	0
205	20230608	174500	6147300	29800	29800	29800	29800	0
206	20230608	174400	6147300	29800	29800	29800	29800	0
207	20230608	174300	6147300	29800	29800	29800	29800	0
208	20230608	174200	6147300	29800	29800	29800	29800	0
209	20230608	174100	6147300	29800	29800	29800	29800	0
210	20230608	174000	6147300	29800	29800	29800	29800	0
211	20230608	173900	6147300	29800	29800	29800	29800	0
212	20230608	173800	6147300	29800	29800	29800	29800	18
213	20230608	173700	6147300	29800	29800	29800	29800	0
214	20230608	173600	6147300	29800	29800	29800	29800	0
215	20230608	173500	6147300	29800	29800	29800	29800	0
216	20230608	173400	6147300	29800	29800	29800	29800	0
217	20230608	173300	6147300	29800	29800	29800	29800	0
218	20230608	173200	6147300	29800	29800	29800	29800	0
219	20230608	173100	6147300	29800	29800	29800	29800	0
220	20230608	173000	6147300	29800	29800	29800	29800	0
221	20230608	172900	6147300	29800	29800	29800	29800	0
222	20230608	172800	6147300	29800	29800	29800	29800	0
223	20230608	172700	6147300	29800	29800	29800	29800	0
224	20230608	172600	6147300	29800	29800	29800	29800	0
225	20230608	172500	6147300	29800	29800	29800	29800	0
226	20230608	172400	6147300	29800	29800	29800	29800	0
227	20230608	172300	6147300	29800	29800	29800	29800	0
228	20230608	172200	6147300	29800	29800	29800	29800	0
229	20230608	172100	6147300	29800	29800	29800	29800	0
230	20230608	172000	6147300	29800	29800	29800	29800	0
231	20230608	171900	6147300	29800	29800	29800	29800	0
232	20230608	171800	6147300	29800	29800	29800	29800	0
233	20230608	171700	6147300	29800	29800	29800	29800	0
234	20230608	171600	6147300	29800	29800	29800	29800	0
235	20230608	171500	6147300	29800	29800	29800	29800	0
236	20230608	171400	6147300	29800	29800	29800	29800	0
237	20230608	171300	6147300	29800	29800	29800	29800	0
238	20230608	171200	6147300	29800	29800	29800	29800	0
239	20230608	171100	6147300	29800	29800	29800	29800	0
240	20230608	171000	6147300	29800	29800	29800	29800	0
241	20230608	170900	6147300	29800	29800	29800	29800	0
242	20230608	170800	6147300	29800	29800	29800	29800	18
243	20230608	170700	6147300	29800	29800	29800	29800	0
244	20230608	170600	6147300	29800	29800	29800	29800	0
245	20230608	170500	6147300	29800	29800	29800	29800	0
246	20230608	170400	6147300	29800	29800	29800	29800	0
247	20230608	170300	6147300	29800	29800	29800	29800	0
248	20230608	170200	6147300	29800	29800	29800	29800	0
249	20230608	170100	6147300	29800	29800	29800	29800	0
250	20230608	170000	6147300	29800	29800	29800	29800	0
251	20230608	165900	6147300	29800	29800	29800	29800	0
252	20230608	165800	6147300	29800	29800	29800	29800	0
253	20230608	165700	6147300	29800	29800	29800	29800	0
254	20230608	165600	6147300	29800	29800	29800	29800	0
255	20230608	165500	6147300	29800	29800	29800	29800	0
256	20230608	165400	6147300	29800	29800	29800	29800	0
257	20230608	165300	6147300	29800	29800	29800	29800	0
258	20230608	165200	6147300	29800	29800	29800	29800	0
259	20230608	165100	6147300	29800	29800	29800	29800	0
260	20230608	165000	6147300	29800	29800	29800	29800	0
261	20230608	164900	6147300	29800	29800	29800	29800	0
262	20230608	164800	6147300	29800	29800	29800	29800	0
263	20230608	164700	6147300	29800	29800	29800	29800	0
264	20230608	164600	6147300	29800	29800	29800	29800	0
265	20230608	164500	6147300	29800	29800	29800	29800	0
266	20230608	164400	6147300	29800	29800	29800	29800	0
267	20230608	164300	6147300	29800	29800	29800	29800	0
268	20230608	164200	6147300	29800	29800	29800	29800	0
269	20230608	164100	6147300	29800	29800	29800	29800	0
270	20230608	164000	6147300	29800	29800	29800	29800	0
271	20230608	163900	6147300	29800	29800	29800	29800	0
272	20230608	163800	6147300	29800	29800	29800	29800	18
273	20230608	163700	6147300	29800	29800	29800	29800	0
274	20230608	163600	6147300	29800	29800	29800	29800	0
275	20230608	163500	6147300	29800	29800	29800	29800	0
276	20230608	163400	6147300	29800	29800	29800	29800	0
277	20230608	163300	6147300	29800	29800	29800	29800	0
278	20230608	163200	6147300	29800	29800	29800	29800	0
279	20230608	163100	6147300	29800	29800	29800	29800	0
280	20230608	163000	6147300	29800	29800	29800	29800	0
281	20230608	162900	6147300	29800	29800	29800	29800	0
282	20230608	162800	6147300	29800	29800	29800	29800	0
283	20230608	162700	6147300	29800	29800	29800	29800	0
284	20230608	162600	6147300	29800	29800	29800	29800	0
285	20230608	162500	6147300	29800	29800	29800	29800	0
286	20230608	162400	6147300	29800	29800	29800	29800	0
287	20230608	162300	6147300	29800	29800	29800	29800	0
288	20230608	162200	6147300	29800	29800	29800	29800	0
289	20230608	162100	6147300	29800	29800	29800	29800	0
290	20230608	162000	6147300	29800	29800	29800	29800	0
291	20230608	161900	6147300	29800	29800	29800	29800	0
292	20230608	161800	6147300	29800	29800	29800	29800	0
293	20230608	161700	6147300	29800	29800	29800	29800	0
294	20230608	161600	6147300	29800	29800	29800	29800	0
295	20230608	161500	6147300	29800	29800	29800	29800	0
296	20230608	161400	6147300	29800	29800	29800	29800	0
297	20230608	161300	6147300	29800	29800	29800	29800	0
298	20230608	161200	6147300	29800	29800	29800	29800	0
299	20230608	161100	6147300	29800	29800	29800	29800	0
300	20230608	161000	6147300	29800	29800	29800	29800	0
301	20230608	160900	6147300	29800	29800	29800	29800	0
302	20230608	160800	6147300	29800	29800	29800	29800	18
303	20230608	160700	6147300	29800	29800	29800	29800	0
304	20230608	160600	6147300	29800	29800	29800	29800	0
305	20230608	160500	6147300	29800	29800	29800	29800	0
306	20230608	160400	6147300	29800	29800	29800	29800	0
307	20230608	160300	6147300	29800	29800	29800	29800	0
308	20230608	160200	6147300	29800	29800	29800	29800	0
309	20230608	160100	6147300	29800	29800	29800	29800	0
310	20230608	160000	6147300	29800	29800	29800	29800	0
311	20230608	155900	6147300	29800	29800	29800	29800	0
312	20230608	155800	6147300	29800	29800	29800	29800	0
313	20230608	155700	6147300	29800	29800	29800	29800	0
314	20230608	155600	6147300	29800	29800	29800	29800	0
315	20230608	155500	6147300	29800	29800	29800	29800	0
316	20230608	155400	6147300	29800	29800	29800	29800	0
317	20230608	155300	6147300	29800	29800	29800	29800	0
318	20230608	155200	6147300	29800	29800	29800	29800	0
319	20230608	155100	6147300	29800	29800	29800	29800	0
320	20230608	155000	6147300	29800	29800	29800	29800	0
321	20230608	154900	6147300	29800	29800	29800	29800	0
322	20230608	154800	6147300	29800	29800	29800	29800	0
323	20230608	154700	6147300	29800	29800	29800	29800	0
324	20230608	154600	6147300	29800	29800	29800	29800	0
325	20230608	154500	6147300	29800	29800	29800	29800	0
326	20230608	154400	6147300	29800	29800	29800	29800	0
327	20230608	154300	6147300	29800	29800	29800	29800	0
328	20230608	154200	6147300	29800	29800	29800	29800	0
329	20230608	154100	6147300	29800	29800	29800	29800	0
330	20230608	154000	6147300	29800	29800	29800	29800	0
331	20230608	153900	6147300	29800	29800	29800	29800	0
332	20230608	153800	6147300	29800	29800	29800	29800	18
333	20230608	153700	6147300	29800	29800	29800	29800	0
334	20230608	153600	6147300	29800	29800	29800	29800	0
335	20230608	153500	6147300	29800	29800	29800	29800	0
336	20230608	153400	6147300	29800	29800	29800	29800	0
337	20230608	153300	6147300	29800	29800	29800	29800	0
338	20230608	153200	6147300	29800	29800	29800	29800	0
339	20230608	153100	6147300	29800	29800	29800	29800	0
340	20230608	153000	6147300	29800	29800	29800	29800	18
341	20230608	152900	5610900	29600	29600	29600	29600	0
342	20230608	152800	5610900	29600	29600	29600	29600	0
343	20230608	152700	5610900	29600	29600	29600	29600	0
344	20230608	152600	5610900	29600	29600	29600	29600	0
345	20230608	152500	5610900	29600	29600	29600	29600	0
346	20230608	152400	5610900	29600	29600	29600	29600	0
347	20230608	152300	5610900	29600	29600	29600	29600	0
348	20230608	152200	5610900	29600	29600	29600	29600	0
349	20230608	152100	5610900	29600	29600	29600	29600	0
350	20230608	152000	5610900	29600	29600	29600	29600	0
351	20230608	151900	5610900	29600	29600	29600	29600	0
352	20230608	151800	5610900	29600	29600	29600	29600	0
353	20230608	151700	5610900	29600	29600	29600	29600	0
354	20230608	151600	5610900	29600	29600	29600	29600	0
355	20230608	151500	5610900	29600	29600	29600	29600	0
356	20230608	151400	5610900	29600	29600	29600	29600	0
357	20230608	151300	5610900	29600	29600	29600	29600	0
358	20230608	151200	5610900	29600	29600	29600	29600	0
359	20230608	151100	5610900	29600	29600	29600	29600	0
360	20230608	151000	5610900	29600	29600	29600	29600	1
361	20230608	150900	5581300	29600	29600	29600	29600	1
362	20230608	150800	5551700	29550	29550	29550	29550	0
363	20230608	150700	5551700	29550	29550	29550	29550	0
364	20230608	150600	5551700	29550	29550	29550	29550	0
365	20230608	150500	5551700	29550	29550	29550	29550	0
366	20230608	150400	5551700	29550	29550	29550	29550	0
367	20230608	150300	5551700	29550	29550	29550	29550	0
368	20230608	150200	5551700	29550	29550	29550	29550	0
369	20230608	150100	5551700	29550	29550	29550	29550	0
370	20230608	150000	5551700	29550	29550	29550	29550	0
371	20230608	145900	5551700	29550	29550	29550	29550	0
372	20230608	145800	5551700	29550	29550	29550	29550	0
373	20230608	145700	5551700	29550	29550	29550	29550	0
374	20230608	145600	5551700	29550	29550	29550	29550	0
375	20230608	145500	5551700	29550	29550	29550	29550	0
376	20230608	145400	5551700	29550	29550	29550	29550	0
377	20230608	145300	5551700	29550	29550	29550	29550	0
378	20230608	145200	5551700	29550	29550	29550	29550	0
379	20230608	145100	5551700	29550	29550	29550	29550	0
380	20230608	145000	5551700	29550	29550	29550	29550	0
381	20230608	144900	5551700	29550	29550	29550	29550	0
382	20230608	144800	5551700	29550	29550	29550	29550	0
383	20230608	144700	5551700	29550	29550	29550	29550	0
384	20230608	144600	5551700	29550	29550	29550	29550	0
385	20230608	144500	5551700	29550	29550	29550	29550	0
386	20230608	144400	5551700	29550	29550	29550	29550	0
387	20230608	144300	5551700	29550	29550	29550	29550	0
388	20230608	144200	5551700	29550	29550	29550	29550	0
389	20230608	144100	5551700	29550	29550	29550	29550	0
390	20230608	144000	5551700	29550	29550	29550	29550	0
391	20230608	143900	5551700	29550	29550	29550	29550	0
392	20230608	143800	5551700	29550	29550	29550	29550	0
393	20230608	143700	5551700	29550	29550	29550	29550	0
394	20230608	143600	5551700	29550	29550	29550	29550	0
395	20230608	143500	5551700	29550	29550	29550	29550	0
396	20230608	143400	5551700	29550	29550	29550	29550	0
397	20230608	143300	5551700	29550	29550	29550	29550	0
398	20230608	143200	5551700	29550	29550	29550	29550	0
399	20230608	143100	5551700	29550	29550	29550	29550	0
400	20230608	143000	5551700	29550	29550	29550	29550	0
401	20230608	142900	5551700	29550	29550	29550	29550	0
402	20230608	142800	5551700	29550	29550	29550	29550	0
403	20230608	142700	5551700	29550	29550	29550	29550	4
404	20230608	142600	5433500	29600	29600	29600	29600	0
405	20230608	142500	5433500	29600	29600	29600	29600	0
406	20230608	142400	5433500	29600	29600	29600	29600	0
407	20230608	142300	5433500	29600	29600	29600	29600	0
408	20230608	142200	5433500	29600	29600	29600	29600	0
409	20230608	142100	5433500	29600	29600	29600	29600	0
410	20230608	142000	5433500	29600	29600	29600	29600	0
411	20230608	141900	5433500	29600	29600	29600	29600	0
412	20230608	141800	5433500	29600	29600	29600	29600	0
413	20230608	141700	5433500	29600	29600	29600	29600	0
414	20230608	141600	5433500	29600	29600	29600	29600	1
415	20230608	141500	5403900	29750	29750	29750	29750	0
416	20230608	141400	5403900	29750	29750	29750	29750	0
417	20230608	141300	5403900	29750	29750	29750	29750	0
418	20230608	141200	5403900	29750	29750	29750	29750	0
419	20230608	141100	5403900	29750	29750	29750	29750	0
420	20230608	141000	5403900	29750	29750	29750	29750	0
421	20230608	140900	5403900	29750	29750	29750	29750	1
422	20230608	140800	5374150	29500	29500	29500	29500	17
423	20230608	140700	4872650	29450	29450	29450	29450	0
424	20230608	140600	4872650	29450	29450	29450	29450	0
425	20230608	140500	4872650	29450	29450	29450	29450	0
426	20230608	140400	4872650	29450	29450	29450	29450	0
427	20230608	140300	4872650	29450	29450	29450	29450	0
428	20230608	140200	4872650	29450	29450	29450	29450	0
429	20230608	140100	4872650	29450	29450	29450	29450	0
430	20230608	140000	4872650	29450	29450	29450	29450	0
431	20230608	135900	4872650	29450	29450	29450	29450	0
432	20230608	135800	4872650	29450	29450	29450	29450	2
433	20230608	135700	4813750	29400	29400	29400	29400	0
434	20230608	135600	4813750	29400	29400	29400	29400	0
435	20230608	135500	4813750	29400	29450	29450	29400	22
436	20230608	135400	4166000	29500	29500	29500	29500	0
437	20230608	135300	4166000	29500	29500	29500	29500	3
438	20230608	135200	4077500	29550	29500	29550	29500	8
439	20230608	135100	3841400	29650	29550	29650	29500	89
440	20230608	135000	1215100	29750	29750	29750	29750	0
441	20230608	134900	1215100	29750	29750	29750	29750	0
442	20230608	134800	1215100	29750	29750	29750	29750	0
443	20230608	134700	1215100	29750	29750	29750	29750	0
444	20230608	134600	1215100	29750	29650	29750	29550	23
445	20230608	134500	532950	29650	29650	29650	29650	0
446	20230608	134400	532950	29650	29650	29650	29650	0
447	20230608	134300	532950	29650	29650	29650	29650	2
448	20230608	134200	473650	29650	29650	29650	29650	0
449	20230608	134100	473650	29650	29650	29650	29650	0
450	20230608	134000	473650	29650	29650	29650	29650	0
451	20230608	133900	473650	29650	29650	29650	29650	0
452	20230608	133800	473650	29650	29650	29650	29650	0
453	20230608	133700	473650	29650	29650	29650	29650	0
454	20230608	133600	473650	29650	29650	29650	29650	0
455	20230608	133500	473650	29650	29650	29650	29650	0
456	20230608	133400	473650	29650	29650	29650	29650	0
457	20230608	133300	473650	29650	29650	29650	29650	0
458	20230608	133200	473650	29650	29650	29650	29650	0
459	20230608	133100	473650	29650	29650	29650	29650	0
460	20230608	133000	473650	29650	29650	29650	29650	0
461	20230608	132900	473650	29650	29650	29650	29650	0
462	20230608	132800	473650	29650	29650	29650	29650	0
463	20230608	132700	473650	29650	29650	29650	29650	0
464	20230608	132600	473650	29650	29650	29650	29650	0
465	20230608	132500	473650	29650	29650	29650	29650	0
466	20230608	132400	473650	29650	29650	29650	29650	0
467	20230608	132300	473650	29650	29650	29650	29650	0
468	20230608	132200	473650	29650	29650	29650	29650	0
469	20230608	132100	473650	29650	29650	29650	29650	0
470	20230608	132000	473650	29650	29650	29650	29650	0
471	20230608	131900	473650	29650	29650	29650	29650	0
472	20230608	131800	473650	29650	29650	29650	29650	0
473	20230608	131700	473650	29650	29650	29650	29650	0
474	20230608	131600	473650	29650	29650	29650	29650	0
475	20230608	131500	473650	29650	29650	29650	29650	0
476	20230608	131400	473650	29650	29650	29650	29650	0
477	20230608	131300	473650	29650	29650	29650	29650	0
478	20230608	131200	473650	29650	29650	29650	29650	0
479	20230608	131100	473650	29650	29650	29650	29650	0
480	20230608	131000	473650	29650	29650	29650	29650	0
481	20230608	130900	473650	29650	29650	29650	29650	0
482	20230608	130800	473650	29650	29650	29650	29650	0
483	20230608	130700	473650	29650	29650	29650	29650	0
484	20230608	130600	473650	29650	29650	29650	29650	0
485	20230608	130500	473650	29650	29650	29650	29650	0
486	20230608	130400	473650	29650	29650	29650	29650	0
487	20230608	130300	473650	29650	29650	29650	29650	0
488	20230608	130200	473650	29650	29650	29650	29650	0
489	20230608	130100	473650	29650	29650	29650	29650	0
490	20230608	130000	473650	29650	29650	29650	29650	0
491	20230608	125900	473650	29650	29650	29650	29650	0
492	20230608	125800	473650	29650	29650	29650	29650	0
493	20230608	125700	473650	29650	29650	29650	29650	0
494	20230608	125600	473650	29650	29650	29650	29650	0
495	20230608	125500	473650	29650	29650	29650	29650	0
496	20230608	125400	473650	29650	29650	29650	29650	0
497	20230608	125300	473650	29650	29650	29650	29650	0
498	20230608	125200	473650	29650	29650	29650	29650	0
499	20230608	125100	473650	29650	29650	29650	29650	0
500	20230608	125000	473650	29650	29650	29650	29650	0
501	20230608	124900	473650	29650	29650	29650	29650	0
502	20230608	124800	473650	29650	29650	29650	29650	0
503	20230608	124700	473650	29650	29650	29650	29650	0
504	20230608	124600	473650	29650	29650	29650	29650	0
505	20230608	124500	473650	29650	29650	29650	29650	0
506	20230608	124400	473650	29650	29650	29650	29650	0
507	20230608	124300	473650	29650	29650	29650	29650	0
508	20230608	124200	473650	29650	29650	29650	29650	0
509	20230608	124100	473650	29650	29650	29650	29650	0
510	20230608	124000	473650	29650	29650	29650	29650	0
511	20230608	123900	473650	29650	29650	29650	29650	0
512	20230608	123800	473650	29650	29650	29650	29650	0
513	20230608	123700	473650	29650	29650	29650	29650	0
514	20230608	123600	473650	29650	29650	29650	29650	0
515	20230608	123500	473650	29650	29650	29650	29650	0
516	20230608	123400	473650	29650	29650	29650	29650	0
517	20230608	123300	473650	29650	29650	29650	29650	0
518	20230608	123200	473650	29650	29650	29650	29650	0
519	20230608	123100	473650	29650	29650	29650	29650	0
520	20230608	123000	473650	29650	29650	29650	29650	0
521	20230608	122900	473650	29650	29650	29650	29650	0
522	20230608	122800	473650	29650	29650	29650	29550	6
523	20230608	122700	295850	29650	29650	29650	29650	0
524	20230608	122600	295850	29650	29650	29650	29650	0
525	20230608	122500	295850	29650	29650	29650	29650	0
526	20230608	122400	295850	29650	29650	29650	29650	0
527	20230608	122300	295850	29650	29650	29650	29650	0
528	20230608	122200	295850	29650	29650	29650	29650	0
529	20230608	122100	295850	29650	29650	29650	29650	0
530	20230608	122000	295850	29650	29650	29650	29650	0
531	20230608	121900	295850	29650	29650	29650	29650	0
532	20230608	121800	295850	29650	29650	29650	29650	0
533	20230608	121700	295850	29650	29650	29650	29650	0
534	20230608	121600	295850	29650	29650	29650	29650	0
535	20230608	121500	295850	29650	29650	29650	29650	0
536	20230608	121400	295850	29650	29650	29650	29650	0
537	20230608	121300	295850	29650	29650	29650	29650	0
538	20230608	121200	295850	29650	29650	29650	29650	0
539	20230608	121100	295850	29650	29650	29650	29650	0
540	20230608	121000	295850	29650	29650	29650	29650	1
541	20230608	120900	266200	29600	29600	29600	29600	0
542	20230608	120800	266200	29600	29600	29600	29600	0
543	20230608	120700	266200	29600	29600	29600	29600	0
544	20230608	120600	266200	29600	29600	29600	29600	0
545	20230608	120500	266200	29600	29600	29600	29600	0
546	20230608	120400	266200	29600	29600	29600	29600	0
547	20230608	120300	266200	29600	29600	29600	29600	0
548	20230608	120200	266200	29600	29600	29600	29600	0
549	20230608	120100	266200	29600	29600	29600	29600	0
550	20230608	120000	266200	29600	29600	29600	29600	0
551	20230608	115900	266200	29600	29600	29600	29600	0
552	20230608	115800	266200	29600	29600	29600	29600	0
553	20230608	115700	266200	29600	29600	29600	29600	0
554	20230608	115600	266200	29600	29600	29600	29600	0
555	20230608	115500	266200	29600	29600	29600	29600	0
556	20230608	115400	266200	29600	29600	29600	29600	0
557	20230608	115300	266200	29600	29600	29600	29600	0
558	20230608	115200	266200	29600	29600	29600	29600	0
559	20230608	115100	266200	29600	29600	29600	29600	0
560	20230608	115000	266200	29600	29600	29600	29600	0
561	20230608	114900	266200	29600	29600	29600	29600	0
562	20230608	114800	266200	29600	29600	29600	29600	0
563	20230608	114700	266200	29600	29600	29600	29600	0
564	20230608	114600	266200	29600	29600	29600	29600	0
565	20230608	114500	266200	29600	29600	29600	29600	0
566	20230608	114400	266200	29600	29600	29600	29600	0
567	20230608	114300	266200	29600	29600	29600	29600	0
568	20230608	114200	266200	29600	29600	29600	29600	0
569	20230608	114100	266200	29600	29600	29600	29600	0
570	20230608	114000	266200	29600	29600	29600	29600	0
571	20230608	113900	266200	29600	29600	29600	29600	0
572	20230608	113800	266200	29600	29600	29600	29600	0
573	20230608	113700	266200	29600	29600	29600	29600	0
574	20230608	113600	266200	29600	29600	29600	29600	0
575	20230608	113500	266200	29600	29600	29600	29600	0
576	20230608	113400	266200	29600	29600	29600	29600	0
577	20230608	113300	266200	29600	29600	29600	29600	0
578	20230608	113200	266200	29600	29600	29600	29600	0
579	20230608	113100	266200	29600	29600	29600	29600	0
580	20230608	113000	266200	29600	29600	29600	29600	0
581	20230608	112900	266200	29600	29650	29650	29600	2
582	20230608	112800	206950	29650	29650	29650	29650	0
583	20230608	112700	206950	29650	29650	29650	29650	0
584	20230608	112600	206950	29650	29650	29650	29650	0
585	20230608	112500	206950	29650	29650	29650	29650	0
586	20230608	112400	206950	29650	29650	29650	29650	0
587	20230608	112300	206950	29650	29650	29650	29650	0
588	20230608	112200	206950	29650	29650	29650	29650	0
589	20230608	112100	206950	29650	29650	29650	29650	0
590	20230608	112000	206950	29650	29650	29650	29650	0
591	20230608	111900	206950	29650	29650	29650	29650	0
592	20230608	111800	206950	29650	29650	29650	29650	0
593	20230608	111700	206950	29650	29650	29650	29650	0
594	20230608	111600	206950	29650	29650	29650	29650	0
595	20230608	111500	206950	29650	29650	29650	29650	0
596	20230608	111400	206950	29650	29650	29650	29650	0
597	20230608	111300	206950	29650	29650	29650	29650	0
598	20230608	111200	206950	29650	29650	29650	29650	0
599	20230608	111100	206950	29650	29650	29650	29650	0
600	20230608	111000	206950	29650	29650	29650	29650	0
601	20230608	110900	206950	29650	29650	29650	29650	0
602	20230608	110800	206950	29650	29650	29650	29650	0
603	20230608	110700	206950	29650	29650	29650	29650	0
604	20230608	110600	206950	29650	29650	29650	29650	0
605	20230608	110500	206950	29650	29650	29650	29650	0
606	20230608	110400	206950	29650	29650	29650	29650	0
607	20230608	110300	206950	29650	29650	29650	29650	0
608	20230608	110200	206950	29650	29650	29650	29650	0
609	20230608	110100	206950	29650	29650	29650	29650	0
610	20230608	110000	206950	29650	29650	29650	29650	0
611	20230608	105900	206950	29650	29650	29650	29650	0
612	20230608	105800	206950	29650	29650	29650	29650	0
613	20230608	105700	206950	29650	29650	29650	29650	0
614	20230608	105600	206950	29650	29650	29650	29650	0
615	20230608	105500	206950	29650	29650	29650	29650	0
616	20230608	105400	206950	29650	29650	29650	29650	0
617	20230608	105300	206950	29650	29650	29650	29650	0
618	20230608	105200	206950	29650	29650	29650	29650	0
619	20230608	105100	206950	29650	29650	29650	29650	0
620	20230608	105000	206950	29650	29650	29650	29650	0
621	20230608	104900	206950	29650	29650	29650	29650	0
622	20230608	104800	206950	29650	29650	29650	29650	0
623	20230608	104700	206950	29650	29650	29650	29650	0
624	20230608	104600	206950	29650	29650	29650	29650	0
625	20230608	104500	206950	29650	29650	29650	29650	0
626	20230608	104400	206950	29650	29650	29650	29650	0
627	20230608	104300	206950	29650	29650	29650	29650	0
628	20230608	104200	206950	29650	29650	29650	29650	0
629	20230608	104100	206950	29650	29650	29650	29650	0
630	20230608	104000	206950	29650	29650	29650	29650	0
631	20230608	103900	206950	29650	29650	29650	29650	0
632	20230608	103800	206950	29650	29650	29650	29650	0
633	20230608	103700	206950	29650	29650	29650	29650	0
634	20230608	103600	206950	29650	29650	29650	29650	0
635	20230608	103500	206950	29650	29650	29650	29650	0
636	20230608	103400	206950	29650	29650	29650	29650	0
637	20230608	103300	206950	29650	29650	29650	29650	0
638	20230608	103200	206950	29650	29650	29650	29650	0
639	20230608	103100	206950	29650	29650	29650	29650	0
640	20230608	103000	206950	29650	29650	29650	29650	0
641	20230608	102900	206950	29650	29650	29650	29650	0
642	20230608	102800	206950	29650	29650	29650	29650	0
643	20230608	102700	206950	29650	29650	29650	29650	0
644	20230608	102600	206950	29650	29650	29650	29650	0
645	20230608	102500	206950	29650	29650	29650	29650	0
646	20230608	102400	206950	29650	29650	29650	29650	0
647	20230608	102300	206950	29650	29650	29650	29650	0
648	20230608	102200	206950	29650	29650	29650	29650	0
649	20230608	102100	206950	29650	29650	29650	29650	0
650	20230608	102000	206950	29650	29650	29650	29650	0
651	20230608	101900	206950	29650	29650	29650	29650	0
652	20230608	101800	206950	29650	29650	29650	29650	0
653	20230608	101700	206950	29650	29650	29650	29650	0
654	20230608	101600	206950	29650	29650	29650	29650	0
655	20230608	101500	206950	29650	29650	29650	29650	0
656	20230608	101400	206950	29650	29650	29650	29650	0
657	20230608	101300	206950	29650	29650	29650	29650	0
658	20230608	101200	206950	29650	29650	29650	29650	0
659	20230608	101100	206950	29650	29650	29650	29650	0
660	20230608	101000	206950	29650	29650	29650	29650	0
661	20230608	100900	206950	29650	29650	29650	29650	0
662	20230608	100800	206950	29650	29650	29650	29650	0
663	20230608	100700	206950	29650	29650	29650	29650	0
664	20230608	100600	206950	29650	29650	29650	29650	0
665	20230608	100500	206950	29650	29650	29650	29650	0
666	20230608	100400	206950	29650	29650	29650	29650	0
667	20230608	100300	206950	29650	29650	29650	29650	0
668	20230608	100200	206950	29650	29650	29650	29650	1
669	20230608	100100	177300	29500	29500	29500	29500	1
670	20230608	100000	147800	29500	29500	29500	29500	1
671	20230608	095900	118300	29550	29550	29550	29550	0
672	20230608	095800	118300	29550	29550	29550	29550	0
673	20230608	095700	118300	29550	29550	29550	29550	0
674	20230608	095600	118300	29550	29550	29550	29550	0
675	20230608	095500	118300	29550	29550	29550	29550	0
676	20230608	095400	118300	29550	29600	29600	29550	2
677	20230608	095300	59150	29650	29650	29650	29650	0
678	20230608	095200	59150	29650	29650	29650	29650	0
679	20230608	095100	59150	29650	29650	29650	29650	0
680	20230608	095000	59150	29650	29650	29650	29650	0
681	20230608	094900	59150	29650	29650	29650	29650	0
682	20230608	094800	59150	29650	29650	29650	29650	0
683	20230608	094700	59150	29650	29650	29650	29650	0
684	20230608	094600	59150	29650	29650	29650	29650	0
685	20230608	094500	59150	29650	29650	29650	29650	0
686	20230608	094400	59150	29650	29650	29650	29650	0
687	20230608	094300	59150	29650	29650	29650	29650	0
688	20230608	094200	59150	29650	29650	29650	29650	0
689	20230608	094100	59150	29650	29650	29650	29650	0
690	20230608	094000	59150	29650	29650	29650	29650	0
691	20230608	093900	59150	29650	29650	29650	29650	0
692	20230608	093800	59150	29650	29650	29650	29650	0
693	20230608	093700	59150	29650	29650	29650	29650	0
694	20230608	093600	59150	29650	29650	29650	29650	0
695	20230608	093500	59150	29650	29650	29650	29650	0
696	20230608	093400	59150	29650	29650	29650	29650	0
697	20230608	093300	59150	29650	29650	29650	29650	0
698	20230608	093200	59150	29650	29650	29650	29650	0
699	20230608	093100	59150	29650	29650	29650	29650	0
700	20230608	093000	59150	29650	29650	29650	29650	0
701	20230608	092900	59150	29650	29650	29650	29650	0
702	20230608	092800	59150	29650	29650	29650	29650	0
703	20230608	092700	59150	29650	29650	29650	29650	0
704	20230608	092600	59150	29650	29650	29650	29650	0
705	20230608	092500	59150	29650	29650	29650	29650	0
706	20230608	092400	59150	29650	29650	29650	29650	0
707	20230608	092300	59150	29650	29650	29650	29650	0
708	20230608	092200	59150	29650	29650	29650	29650	0
709	20230608	092100	59150	29650	29650	29650	29650	0
710	20230608	092000	59150	29650	29650	29650	29650	0
711	20230608	091900	59150	29650	29650	29650	29650	0
712	20230608	091800	59150	29650	29650	29650	29650	0
713	20230608	091700	59150	29650	29650	29650	29650	0
714	20230608	091600	59150	29650	29650	29650	29650	0
715	20230608	091500	59150	29650	29500	29650	29500	2
716	20230608	091400	0	29650	29650	29650	29650	0
717	20230608	091300	0	29650	29650	29650	29650	0
718	20230608	091200	0	29650	29650	29650	29650	0
719	20230608	091100	0	29650	29650	29650	29650	0
720	20230608	091000	0	29650	29650	29650	29650	0
721	20230608	090900	0	29650	29650	29650	29650	0
722	20230608	090800	0	29650	29650	29650	29650	0
723	20230608	090700	0	29650	29650	29650	29650	0
724	20230608	090600	0	29650	29650	29650	29650	0
725	20230608	090500	0	29650	29650	29650	29650	0
726	20230608	090400	0	29650	29650	29650	29650	0
727	20230608	090300	0	29650	29650	29650	29650	0
728	20230608	090200	0	29650	29650	29650	29650	0
729	20230608	090100	0	29650	29650	29650	29650	0
730	20230608	090000	0	29650	29650	29650	29650	0