KissMeData/016800/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	203000	33027250	29800	29800	29800	29800	32
3	20230612	202900	33027250	29800	29800	29800	29800	0
4	20230612	202800	33027250	29800	29800	29800	29800	0
5	20230612	202700	33027250	29800	29800	29800	29800	0
6	20230612	202600	33027250	29800	29800	29800	29800	0
7	20230612	202500	33027250	29800	29800	29800	29800	0
8	20230612	202400	33027250	29800	29800	29800	29800	0
9	20230612	202300	33027250	29800	29800	29800	29800	0
10	20230612	202200	33027250	29800	29800	29800	29800	0
11	20230612	202100	33027250	29800	29800	29800	29800	0
12	20230612	202000	33027250	29800	29800	29800	29800	0
13	20230612	201900	33027250	29800	29800	29800	29800	0
14	20230612	201800	33027250	29800	29800	29800	29800	0
15	20230612	201700	33027250	29800	29800	29800	29800	0
16	20230612	201600	33027250	29800	29800	29800	29800	0
17	20230612	201500	33027250	29800	29800	29800	29800	0
18	20230612	201400	33027250	29800	29800	29800	29800	0
19	20230612	201300	33027250	29800	29800	29800	29800	0
20	20230612	201200	33027250	29800	29800	29800	29800	0
21	20230612	201100	33027250	29800	29800	29800	29800	0
22	20230612	201000	33027250	29800	29800	29800	29800	0
23	20230612	200900	33027250	29800	29800	29800	29800	0
24	20230612	200800	33027250	29800	29800	29800	29800	0
25	20230612	200700	33027250	29800	29800	29800	29800	0
26	20230612	200600	33027250	29800	29800	29800	29800	0
27	20230612	200500	33027250	29800	29800	29800	29800	0
28	20230612	200400	33027250	29800	29800	29800	29800	0
29	20230612	200300	33027250	29800	29800	29800	29800	0
30	20230612	200200	33027250	29800	29800	29800	29800	0
31	20230612	200100	33027250	29800	29800	29800	29800	0
32	20230612	200000	33027250	29800	29800	29800	29800	32
33	20230612	195900	33027250	29800	29800	29800	29800	0
34	20230612	195800	33027250	29800	29800	29800	29800	0
35	20230612	195700	33027250	29800	29800	29800	29800	0
36	20230612	195600	33027250	29800	29800	29800	29800	0
37	20230612	195500	33027250	29800	29800	29800	29800	0
38	20230612	195400	33027250	29800	29800	29800	29800	0
39	20230612	195300	33027250	29800	29800	29800	29800	0
40	20230612	195200	33027250	29800	29800	29800	29800	0
41	20230612	195100	33027250	29800	29800	29800	29800	0
42	20230612	195000	33027250	29800	29800	29800	29800	0
43	20230612	194900	33027250	29800	29800	29800	29800	0
44	20230612	194800	33027250	29800	29800	29800	29800	0
45	20230612	194700	33027250	29800	29800	29800	29800	0
46	20230612	194600	33027250	29800	29800	29800	29800	0
47	20230612	194500	33027250	29800	29800	29800	29800	0
48	20230612	194400	33027250	29800	29800	29800	29800	0
49	20230612	194300	33027250	29800	29800	29800	29800	0
50	20230612	194200	33027250	29800	29800	29800	29800	0
51	20230612	194100	33027250	29800	29800	29800	29800	0
52	20230612	194000	33027250	29800	29800	29800	29800	0
53	20230612	193900	33027250	29800	29800	29800	29800	0
54	20230612	193800	33027250	29800	29800	29800	29800	0
55	20230612	193700	33027250	29800	29800	29800	29800	0
56	20230612	193600	33027250	29800	29800	29800	29800	0
57	20230612	193500	33027250	29800	29800	29800	29800	0
58	20230612	193400	33027250	29800	29800	29800	29800	0
59	20230612	193300	33027250	29800	29800	29800	29800	0
60	20230612	193200	33027250	29800	29800	29800	29800	0
61	20230612	193100	33027250	29800	29800	29800	29800	0
62	20230612	193000	33027250	29800	29800	29800	29800	32
63	20230612	192900	33027250	29800	29800	29800	29800	0
64	20230612	192800	33027250	29800	29800	29800	29800	0
65	20230612	192700	33027250	29800	29800	29800	29800	0
66	20230612	192600	33027250	29800	29800	29800	29800	0
67	20230612	192500	33027250	29800	29800	29800	29800	0
68	20230612	192400	33027250	29800	29800	29800	29800	0
69	20230612	192300	33027250	29800	29800	29800	29800	0
70	20230612	192200	33027250	29800	29800	29800	29800	0
71	20230612	192100	33027250	29800	29800	29800	29800	0
72	20230612	192000	33027250	29800	29800	29800	29800	0
73	20230612	191900	33027250	29800	29800	29800	29800	0
74	20230612	191800	33027250	29800	29800	29800	29800	0
75	20230612	191700	33027250	29800	29800	29800	29800	0
76	20230612	191600	33027250	29800	29800	29800	29800	0
77	20230612	191500	33027250	29800	29800	29800	29800	0
78	20230612	191400	33027250	29800	29800	29800	29800	0
79	20230612	191300	33027250	29800	29800	29800	29800	0
80	20230612	191200	33027250	29800	29800	29800	29800	0
81	20230612	191100	33027250	29800	29800	29800	29800	0
82	20230612	191000	33027250	29800	29800	29800	29800	0
83	20230612	190900	33027250	29800	29800	29800	29800	0
84	20230612	190800	33027250	29800	29800	29800	29800	0
85	20230612	190700	33027250	29800	29800	29800	29800	0
86	20230612	190600	33027250	29800	29800	29800	29800	0
87	20230612	190500	33027250	29800	29800	29800	29800	0
88	20230612	190400	33027250	29800	29800	29800	29800	0
89	20230612	190300	33027250	29800	29800	29800	29800	0
90	20230612	190200	33027250	29800	29800	29800	29800	0
91	20230612	190100	33027250	29800	29800	29800	29800	0
92	20230612	190000	33027250	29800	29800	29800	29800	32
93	20230612	185900	33027250	29800	29800	29800	29800	0
94	20230612	185800	33027250	29800	29800	29800	29800	0
95	20230612	185700	33027250	29800	29800	29800	29800	0
96	20230612	185600	33027250	29800	29800	29800	29800	0
97	20230612	185500	33027250	29800	29800	29800	29800	0
98	20230612	185400	33027250	29800	29800	29800	29800	0
99	20230612	185300	33027250	29800	29800	29800	29800	0
100	20230612	185200	33027250	29800	29800	29800	29800	0
101	20230612	185100	33027250	29800	29800	29800	29800	0
102	20230612	185000	33027250	29800	29800	29800	29800	0
103	20230612	184900	33027250	29800	29800	29800	29800	0
104	20230612	184800	33027250	29800	29800	29800	29800	0
105	20230612	184700	33027250	29800	29800	29800	29800	0
106	20230612	184600	33027250	29800	29800	29800	29800	0
107	20230612	184500	33027250	29800	29800	29800	29800	0
108	20230612	184400	33027250	29800	29800	29800	29800	0
109	20230612	184300	33027250	29800	29800	29800	29800	0
110	20230612	184200	33027250	29800	29800	29800	29800	0
111	20230612	184100	33027250	29800	29800	29800	29800	0
112	20230612	184000	33027250	29800	29800	29800	29800	0
113	20230612	183900	33027250	29800	29800	29800	29800	0
114	20230612	183800	33027250	29800	29800	29800	29800	0
115	20230612	183700	33027250	29800	29800	29800	29800	0
116	20230612	183600	33027250	29800	29800	29800	29800	0
117	20230612	183500	33027250	29800	29800	29800	29800	0
118	20230612	183400	33027250	29800	29800	29800	29800	0
119	20230612	183300	33027250	29800	29800	29800	29800	0
120	20230612	183200	33027250	29800	29800	29800	29800	0
121	20230612	183100	33027250	29800	29800	29800	29800	0
122	20230612	183000	33027250	29800	29800	29800	29800	32
123	20230612	182900	33027250	29800	29800	29800	29800	0
124	20230612	182800	33027250	29800	29800	29800	29800	0
125	20230612	182700	33027250	29800	29800	29800	29800	0
126	20230612	182600	33027250	29800	29800	29800	29800	0
127	20230612	182500	33027250	29800	29800	29800	29800	0
128	20230612	182400	33027250	29800	29800	29800	29800	0
129	20230612	182300	33027250	29800	29800	29800	29800	0
130	20230612	182200	33027250	29800	29800	29800	29800	0
131	20230612	182100	33027250	29800	29800	29800	29800	0
132	20230612	182000	33027250	29800	29800	29800	29800	0
133	20230612	181900	33027250	29800	29800	29800	29800	0
134	20230612	181800	33027250	29800	29800	29800	29800	0
135	20230612	181700	33027250	29800	29800	29800	29800	0
136	20230612	181600	33027250	29800	29800	29800	29800	0
137	20230612	181500	33027250	29800	29800	29800	29800	0
138	20230612	181400	33027250	29800	29800	29800	29800	0
139	20230612	181300	33027250	29800	29800	29800	29800	0
140	20230612	181200	33027250	29800	29800	29800	29800	0
141	20230612	181100	33027250	29800	29800	29800	29800	0
142	20230612	181000	33027250	29800	29800	29800	29800	0
143	20230612	180900	33027250	29800	29800	29800	29800	0
144	20230612	180800	33027250	29800	29800	29800	29800	0
145	20230612	180700	33027250	29800	29800	29800	29800	0
146	20230612	180600	33027250	29800	29800	29800	29800	0
147	20230612	180500	33027250	29800	29800	29800	29800	0
148	20230612	180400	33027250	29800	29800	29800	29800	0
149	20230612	180300	33027250	29800	29800	29800	29800	0
150	20230612	180200	33027250	29800	29800	29800	29800	0
151	20230612	180100	33027250	29800	29800	29800	29800	0
152	20230612	180000	33027250	29800	29800	29800	29800	32
153	20230612	175900	33027250	29800	29800	29800	29800	0
154	20230612	175800	33027250	29800	29800	29800	29800	0
155	20230612	175700	33027250	29800	29800	29800	29800	0
156	20230612	175600	33027250	29800	29800	29800	29800	0
157	20230612	175500	33027250	29800	29800	29800	29800	0
158	20230612	175400	33027250	29800	29800	29800	29800	0
159	20230612	175300	33027250	29800	29800	29800	29800	0
160	20230612	175200	33027250	29800	29800	29800	29800	0
161	20230612	175100	33027250	29800	29800	29800	29800	0
162	20230612	175000	33027250	29800	29800	29800	29800	0
163	20230612	174900	33027250	29800	29800	29800	29800	0
164	20230612	174800	33027250	29800	29800	29800	29800	0
165	20230612	174700	33027250	29800	29800	29800	29800	0
166	20230612	174600	33027250	29800	29800	29800	29800	0
167	20230612	174500	33027250	29800	29800	29800	29800	0
168	20230612	174400	33027250	29800	29800	29800	29800	0
169	20230612	174300	33027250	29800	29800	29800	29800	0
170	20230612	174200	33027250	29800	29800	29800	29800	0
171	20230612	174100	33027250	29800	29800	29800	29800	0
172	20230612	174000	33027250	29800	29800	29800	29800	0
173	20230612	173900	33027250	29800	29800	29800	29800	0
174	20230612	173800	33027250	29800	29800	29800	29800	0
175	20230612	173700	33027250	29800	29800	29800	29800	0
176	20230612	173600	33027250	29800	29800	29800	29800	0
177	20230612	173500	33027250	29800	29800	29800	29800	0
178	20230612	173400	33027250	29800	29800	29800	29800	0
179	20230612	173300	33027250	29800	29800	29800	29800	0
180	20230612	173200	33027250	29800	29800	29800	29800	0
181	20230612	173100	33027250	29800	29800	29800	29800	0
182	20230612	173000	33027250	29800	29800	29800	29800	32
183	20230612	172900	33027250	29800	29800	29800	29800	0
184	20230612	172800	33027250	29800	29800	29800	29800	0
185	20230612	172700	33027250	29800	29800	29800	29800	0
186	20230612	172600	33027250	29800	29800	29800	29800	0
187	20230612	172500	33027250	29800	29800	29800	29800	0
188	20230612	172400	33027250	29800	29800	29800	29800	0
189	20230612	172300	33027250	29800	29800	29800	29800	0
190	20230612	172200	33027250	29800	29800	29800	29800	0
191	20230612	172100	33027250	29800	29800	29800	29800	0
192	20230612	172000	33027250	29800	29800	29800	29800	0
193	20230612	171900	33027250	29800	29800	29800	29800	0
194	20230612	171800	33027250	29800	29800	29800	29800	0
195	20230612	171700	33027250	29800	29800	29800	29800	0
196	20230612	171600	33027250	29800	29800	29800	29800	0
197	20230612	171500	33027250	29800	29800	29800	29800	0
198	20230612	171400	33027250	29800	29800	29800	29800	0
199	20230612	171300	33027250	29800	29800	29800	29800	0
200	20230612	171200	33027250	29800	29800	29800	29800	0
201	20230612	171100	33027250	29800	29800	29800	29800	0
202	20230612	171000	33027250	29800	29800	29800	29800	0
203	20230612	170900	33027250	29800	29800	29800	29800	0
204	20230612	170800	33027250	29800	29800	29800	29800	0
205	20230612	170700	33027250	29800	29800	29800	29800	0
206	20230612	170600	33027250	29800	29800	29800	29800	0
207	20230612	170500	33027250	29800	29800	29800	29800	0
208	20230612	170400	33027250	29800	29800	29800	29800	0
209	20230612	170300	33027250	29800	29800	29800	29800	0
210	20230612	170200	33027250	29800	29800	29800	29800	0
211	20230612	170100	33027250	29800	29800	29800	29800	0
212	20230612	170000	33027250	29800	29800	29800	29800	32
213	20230612	165900	33027250	29800	29800	29800	29800	0
214	20230612	165800	33027250	29800	29800	29800	29800	0
215	20230612	165700	33027250	29800	29800	29800	29800	0
216	20230612	165600	33027250	29800	29800	29800	29800	0
217	20230612	165500	33027250	29800	29800	29800	29800	0
218	20230612	165400	33027250	29800	29800	29800	29800	0
219	20230612	165300	33027250	29800	29800	29800	29800	0
220	20230612	165200	33027250	29800	29800	29800	29800	0
221	20230612	165100	33027250	29800	29800	29800	29800	0
222	20230612	165000	33027250	29800	29800	29800	29800	0
223	20230612	164900	33027250	29800	29800	29800	29800	0
224	20230612	164800	33027250	29800	29800	29800	29800	0
225	20230612	164700	33027250	29800	29800	29800	29800	0
226	20230612	164600	33027250	29800	29800	29800	29800	0
227	20230612	164500	33027250	29800	29800	29800	29800	0
228	20230612	164400	33027250	29800	29800	29800	29800	0
229	20230612	164300	33027250	29800	29800	29800	29800	0
230	20230612	164200	33027250	29800	29800	29800	29800	0
231	20230612	164100	33027250	29800	29800	29800	29800	0
232	20230612	164000	33027250	29800	29800	29800	29800	0
233	20230612	163900	33027250	29800	29800	29800	29800	0
234	20230612	163800	33027250	29800	29800	29800	29800	0
235	20230612	163700	33027250	29800	29800	29800	29800	0
236	20230612	163600	33027250	29800	29800	29800	29800	0
237	20230612	163500	33027250	29800	29800	29800	29800	0
238	20230612	163400	33027250	29800	29800	29800	29800	0
239	20230612	163300	33027250	29800	29800	29800	29800	0
240	20230612	163200	33027250	29800	29800	29800	29800	0
241	20230612	163100	33027250	29800	29800	29800	29800	0
242	20230612	163000	33027250	29800	29800	29800	29800	32
243	20230612	162900	33027250	29800	29800	29800	29800	0
244	20230612	162800	33027250	29800	29800	29800	29800	0
245	20230612	162700	33027250	29800	29800	29800	29800	0
246	20230612	162600	33027250	29800	29800	29800	29800	0
247	20230612	162500	33027250	29800	29800	29800	29800	0
248	20230612	162400	33027250	29800	29800	29800	29800	0
249	20230612	162300	33027250	29800	29800	29800	29800	0
250	20230612	162200	33027250	29800	29800	29800	29800	0
251	20230612	162100	33027250	29800	29800	29800	29800	0
252	20230612	162000	33027250	29800	29800	29800	29800	0
253	20230612	161900	33027250	29800	29800	29800	29800	0
254	20230612	161800	33027250	29800	29800	29800	29800	0
255	20230612	161700	33027250	29800	29800	29800	29800	0
256	20230612	161600	33027250	29800	29800	29800	29800	0
257	20230612	161500	33027250	29800	29800	29800	29800	0
258	20230612	161400	33027250	29800	29800	29800	29800	0
259	20230612	161300	33027250	29800	29800	29800	29800	0
260	20230612	161200	33027250	29800	29800	29800	29800	0
261	20230612	161100	33027250	29800	29800	29800	29800	0
262	20230612	161000	33027250	29800	29800	29800	29800	0
263	20230612	160900	33027250	29800	29800	29800	29800	0
264	20230612	160800	33027250	29800	29800	29800	29800	0
265	20230612	160700	33027250	29800	29800	29800	29800	0
266	20230612	160600	33027250	29800	29800	29800	29800	0
267	20230612	160500	33027250	29800	29800	29800	29800	0
268	20230612	160400	33027250	29800	29800	29800	29800	0
269	20230612	160300	33027250	29800	29800	29800	29800	0
270	20230612	160200	33027250	29800	29800	29800	29800	0
271	20230612	160100	33027250	29800	29800	29800	29800	0
272	20230612	160000	33027250	29800	29800	29800	29800	32
273	20230612	155900	33027250	29800	29800	29800	29800	0
274	20230612	155800	33027250	29800	29800	29800	29800	0
275	20230612	155700	33027250	29800	29800	29800	29800	0
276	20230612	155600	33027250	29800	29800	29800	29800	0
277	20230612	155500	33027250	29800	29800	29800	29800	0
278	20230612	155400	33027250	29800	29800	29800	29800	0
279	20230612	155300	33027250	29800	29800	29800	29800	0
280	20230612	155200	33027250	29800	29800	29800	29800	0
281	20230612	155100	33027250	29800	29800	29800	29800	0
282	20230612	155000	33027250	29800	29800	29800	29800	0
283	20230612	154900	33027250	29800	29800	29800	29800	0
284	20230612	154800	33027250	29800	29800	29800	29800	0
285	20230612	154700	33027250	29800	29800	29800	29800	0
286	20230612	154600	33027250	29800	29800	29800	29800	0
287	20230612	154500	33027250	29800	29800	29800	29800	0
288	20230612	154400	33027250	29800	29800	29800	29800	0
289	20230612	154300	33027250	29800	29800	29800	29800	0
290	20230612	154200	33027250	29800	29800	29800	29800	0
291	20230612	154100	33027250	29800	29800	29800	29800	0
292	20230612	154000	33027250	29800	29800	29800	29800	0
293	20230612	153900	33027250	29800	29800	29800	29800	0
294	20230612	153800	33027250	29800	29800	29800	29800	0
295	20230612	153700	33027250	29800	29800	29800	29800	0
296	20230612	153600	33027250	29800	29800	29800	29800	0
297	20230612	153500	33027250	29800	29800	29800	29800	0
298	20230612	153400	33027250	29800	29800	29800	29800	0
299	20230612	153300	33027250	29800	29800	29800	29800	0
300	20230612	153200	33027250	29800	29800	29800	29800	0
301	20230612	153100	33027250	29800	29800	29800	29800	0
302	20230612	153000	33027250	29800	29800	29800	29800	64
303	20230612	152900	32073650	29900	29900	29900	29900	0
304	20230612	152800	32073650	29900	29900	29900	29900	0
305	20230612	152700	32073650	29900	29900	29900	29900	0
306	20230612	152600	32073650	29900	29900	29900	29900	0
307	20230612	152500	32073650	29900	29900	29900	29900	0
308	20230612	152400	32073650	29900	29900	29900	29900	0
309	20230612	152300	32073650	29900	29900	29900	29900	0
310	20230612	152200	32073650	29900	29900	29900	29900	0
311	20230612	152100	32073650	29900	29900	29900	29900	0
312	20230612	152000	32073650	29900	29900	29900	29900	0
313	20230612	151900	32073650	29900	29900	29900	29900	0
314	20230612	151800	32073650	29900	29900	29900	29900	0
315	20230612	151700	32073650	29900	29900	29900	29900	0
316	20230612	151600	32073650	29900	29900	29900	29900	0
317	20230612	151500	32073650	29900	29900	29900	29900	0
318	20230612	151400	32073650	29900	29900	29900	29900	0
319	20230612	151300	32073650	29900	29900	29900	29900	0
320	20230612	151200	32073650	29900	29900	29900	29900	0
321	20230612	151100	32073650	29900	29900	29900	29900	0
322	20230612	151000	32073650	29900	29900	29900	29900	100
323	20230612	150900	29083650	29800	29800	29800	29800	2
324	20230612	150800	29024050	29800	29800	29800	29800	2
325	20230612	150700	28964450	29950	29950	29950	29950	0
326	20230612	150600	28964450	29950	29950	29950	29950	0
327	20230612	150500	28964450	29950	29950	29950	29950	0
328	20230612	150400	28964450	29950	29950	29950	29950	0
329	20230612	150300	28964450	29950	29950	29950	29950	0
330	20230612	150200	28964450	29950	29950	29950	29950	2
331	20230612	150100	28904550	29950	29950	29950	29950	8
332	20230612	150000	28664950	29950	29950	29950	29950	1
333	20230612	145900	28635000	29900	29900	29900	29900	0
334	20230612	145800	28635000	29900	29900	29900	29900	0
335	20230612	145700	28635000	29900	29900	29900	29900	0
336	20230612	145600	28635000	29900	29900	29900	29900	0
337	20230612	145500	28635000	29900	29900	29900	29900	15
338	20230612	145400	28186500	29900	29900	29900	29900	0
339	20230612	145300	28186500	29900	29900	29900	29900	0
340	20230612	145200	28186500	29900	29900	29900	29900	0
341	20230612	145100	28186500	29900	29900	29900	29900	0
342	20230612	145000	28186500	29900	29900	29900	29900	0
343	20230612	144900	28186500	29900	29900	29900	29900	0
344	20230612	144800	28186500	29900	29900	29900	29900	14
345	20230612	144700	27767900	29900	29900	29900	29900	0
346	20230612	144600	27767900	29900	29900	29900	29900	0
347	20230612	144500	27767900	29900	29900	29900	29900	0
348	20230612	144400	27767900	29900	29900	29900	29900	0
349	20230612	144300	27767900	29900	29900	29900	29900	0
350	20230612	144200	27767900	29900	29900	29900	29900	0
351	20230612	144100	27767900	29900	29900	29900	29900	0
352	20230612	144000	27767900	29900	29900	29900	29900	0
353	20230612	143900	27767900	29900	29900	29900	29900	0
354	20230612	143800	27767900	29900	29900	29900	29900	0
355	20230612	143700	27767900	29900	29900	29900	29900	0
356	20230612	143600	27767900	29900	29900	29900	29900	2
357	20230612	143500	27708100	29900	29900	29900	29900	0
358	20230612	143400	27708100	29900	29900	29900	29900	1
359	20230612	143300	27678200	29950	29950	29950	29950	0
360	20230612	143200	27678200	29950	29950	29950	29950	0
361	20230612	143100	27678200	29950	29950	29950	29950	0
362	20230612	143000	27678200	29950	29950	29950	29950	0
363	20230612	142900	27678200	29950	29950	29950	29950	0
364	20230612	142800	27678200	29950	29950	29950	29950	0
365	20230612	142700	27678200	29950	29950	29950	29950	0
366	20230612	142600	27678200	29950	29950	29950	29950	0
367	20230612	142500	27678200	29950	29950	29950	29950	0
368	20230612	142400	27678200	29950	29950	29950	29950	0
369	20230612	142300	27678200	29950	29950	29950	29950	0
370	20230612	142200	27678200	29950	29950	29950	29950	0
371	20230612	142100	27678200	29950	29950	29950	29950	0
372	20230612	142000	27678200	29950	29950	29950	29950	0
373	20230612	141900	27678200	29950	29950	29950	29950	0
374	20230612	141800	27678200	29950	29950	29950	29950	0
375	20230612	141700	27678200	29950	29950	29950	29950	0
376	20230612	141600	27678200	29950	29950	29950	29950	0
377	20230612	141500	27678200	29950	29950	29950	29950	0
378	20230612	141400	27678200	29950	29950	29950	29950	0
379	20230612	141300	27678200	29950	29950	29950	29950	0
380	20230612	141200	27678200	29950	29950	29950	29950	0
381	20230612	141100	27678200	29950	29950	29950	29950	0
382	20230612	141000	27678200	29950	29950	29950	29950	0
383	20230612	140900	27678200	29950	29950	29950	29950	1
384	20230612	140800	27648250	30000	30000	30000	30000	0
385	20230612	140700	27648250	30000	30000	30000	30000	0
386	20230612	140600	27648250	30000	30000	30000	30000	0
387	20230612	140500	27648250	30000	30000	30000	30000	0
388	20230612	140400	27648250	30000	30000	30000	30000	0
389	20230612	140300	27648250	30000	30000	30000	30000	0
390	20230612	140200	27648250	30000	29950	30000	29950	2
391	20230612	140100	27588300	29900	29900	29900	29900	0
392	20230612	140000	27588300	29900	29900	29900	29900	0
393	20230612	135900	27588300	29900	29900	29900	29900	0
394	20230612	135800	27588300	29900	29900	29900	29900	0
395	20230612	135700	27588300	29900	29900	29900	29900	0
396	20230612	135600	27588300	29900	29900	29900	29900	0
397	20230612	135500	27588300	29900	29900	29900	29900	0
398	20230612	135400	27588300	29900	29900	29900	29900	0
399	20230612	135300	27588300	29900	29900	29900	29900	0
400	20230612	135200	27588300	29900	29900	29900	29900	0
401	20230612	135100	27588300	29900	29900	29900	29900	0
402	20230612	135000	27588300	29900	29900	29900	29900	0
403	20230612	134900	27588300	29900	29900	29900	29900	1
404	20230612	134800	27558400	30000	30000	30000	30000	13
405	20230612	134700	27168400	30000	30000	30000	30000	0
406	20230612	134600	27168400	30000	30000	30000	30000	0
407	20230612	134500	27168400	30000	30000	30000	30000	0
408	20230612	134400	27168400	30000	30000	30000	30000	0
409	20230612	134300	27168400	30000	30000	30000	30000	0
410	20230612	134200	27168400	30000	30000	30000	30000	0
411	20230612	134100	27168400	30000	30000	30000	30000	0
412	20230612	134000	27168400	30000	30000	30000	30000	1
413	20230612	133900	27138400	29950	29950	29950	29950	39
414	20230612	133800	25970350	29900	29900	29900	29900	0
415	20230612	133700	25970350	29900	29900	29900	29900	0
416	20230612	133600	25970350	29900	29900	29900	29900	0
417	20230612	133500	25970350	29900	29900	29900	29900	0
418	20230612	133400	25970350	29900	29900	29900	29900	0
419	20230612	133300	25970350	29900	29900	29900	29900	0
420	20230612	133200	25970350	29900	29900	29900	29900	0
421	20230612	133100	25970350	29900	29900	29900	29900	1
422	20230612	133000	25940450	29950	29950	29950	29950	0
423	20230612	132900	25940450	29950	29950	29950	29950	0
424	20230612	132800	25940450	29950	29950	29950	29950	20
425	20230612	132700	25341450	29900	29900	29900	29900	0
426	20230612	132600	25341450	29900	29900	29900	29900	12
427	20230612	132500	24982650	29900	29900	29900	29900	0
428	20230612	132400	24982650	29900	29900	29900	29900	0
429	20230612	132300	24982650	29900	29900	29900	29900	0
430	20230612	132200	24982650	29900	29900	29900	29900	20
431	20230612	132100	24384650	29900	29900	29900	29900	1
432	20230612	132000	24354750	29950	29950	29950	29950	0
433	20230612	131900	24354750	29950	29950	29950	29950	0
434	20230612	131800	24354750	29950	29950	29950	29950	0
435	20230612	131700	24354750	29950	29950	29950	29950	0
436	20230612	131600	24354750	29950	29950	29950	29950	0
437	20230612	131500	24354750	29950	29950	29950	29950	0
438	20230612	131400	24354750	29950	29950	29950	29950	0
439	20230612	131300	24354750	29950	29950	29950	29950	0
440	20230612	131200	24354750	29950	29950	29950	29950	0
441	20230612	131100	24354750	29950	29950	29950	29950	0
442	20230612	131000	24354750	29950	29900	29950	29900	15
443	20230612	130900	23906200	29900	29850	29900	29850	63
444	20230612	130800	22024500	29850	29850	29850	29850	0
445	20230612	130700	22024500	29850	29850	29850	29850	0
446	20230612	130600	22024500	29850	29850	29850	29850	0
447	20230612	130500	22024500	29850	29850	29850	29850	0
448	20230612	130400	22024500	29850	29850	29850	29850	0
449	20230612	130300	22024500	29850	29850	29850	29850	0
450	20230612	130200	22024500	29850	29850	29850	29850	0
451	20230612	130100	22024500	29850	29850	29850	29850	0
452	20230612	130000	22024500	29850	29850	29850	29850	0
453	20230612	125900	22024500	29850	29850	29850	29850	0
454	20230612	125800	22024500	29850	29850	29850	29850	22
455	20230612	125700	21367800	29850	29850	29850	29850	0
456	20230612	125600	21367800	29850	29850	29850	29850	15
457	20230612	125500	20920050	29850	29850	29850	29850	0
458	20230612	125400	20920050	29850	29850	29850	29850	0
459	20230612	125300	20920050	29850	29850	29850	29850	0
460	20230612	125200	20920050	29850	29850	29850	29850	0
461	20230612	125100	20920050	29850	29850	29850	29850	0
462	20230612	125000	20920050	29850	29850	29850	29850	0
463	20230612	124900	20920050	29850	29850	29850	29850	0
464	20230612	124800	20920050	29850	29850	29850	29850	0
465	20230612	124700	20920050	29850	29850	29850	29850	0
466	20230612	124600	20920050	29850	29850	29850	29850	0
467	20230612	124500	20920050	29850	29850	29850	29850	0
468	20230612	124400	20920050	29850	29850	29850	29850	0
469	20230612	124300	20920050	29850	29850	29850	29850	0
470	20230612	124200	20920050	29850	29850	29850	29850	0
471	20230612	124100	20920050	29850	29850	29850	29850	0
472	20230612	124000	20920050	29850	29850	29850	29850	0
473	20230612	123900	20920050	29850	29800	29850	29800	37
474	20230612	123800	19817400	29750	29750	29750	29750	10
475	20230612	123700	19519900	29750	29750	29750	29750	0
476	20230612	123600	19519900	29750	29750	29750	29750	0
477	20230612	123500	19519900	29750	29750	29750	29750	0
478	20230612	123400	19519900	29750	29750	29750	29750	0
479	20230612	123300	19519900	29750	29750	29750	29750	0
480	20230612	123200	19519900	29750	29750	29750	29750	0
481	20230612	123100	19519900	29750	29750	29750	29750	38
482	20230612	123000	18389400	29750	29750	29750	29750	0
483	20230612	122900	18389400	29750	29750	29750	29750	0
484	20230612	122800	18389400	29750	29750	29750	29750	0
485	20230612	122700	18389400	29750	29750	29750	29750	0
486	20230612	122600	18389400	29750	29750	29750	29750	0
487	20230612	122500	18389400	29750	29750	29750	29750	0
488	20230612	122400	18389400	29750	29750	29750	29750	0
489	20230612	122300	18389400	29750	29750	29750	29750	0
490	20230612	122200	18389400	29750	29750	29750	29750	0
491	20230612	122100	18389400	29750	29750	29750	29750	0
492	20230612	122000	18389400	29750	29750	29750	29750	0
493	20230612	121900	18389400	29750	29750	29750	29750	0
494	20230612	121800	18389400	29750	29750	29750	29750	0
495	20230612	121700	18389400	29750	29750	29750	29750	0
496	20230612	121600	18389400	29750	29750	29750	29750	0
497	20230612	121500	18389400	29750	29750	29750	29750	0
498	20230612	121400	18389400	29750	29750	29750	29750	0
499	20230612	121300	18389400	29750	29750	29750	29750	0
500	20230612	121200	18389400	29750	29750	29750	29750	0
501	20230612	121100	18389400	29750	29750	29750	29750	0
502	20230612	121000	18389400	29750	29750	29750	29750	0
503	20230612	120900	18389400	29750	29750	29750	29750	3
504	20230612	120800	18300150	29750	29750	29750	29750	0
505	20230612	120700	18300150	29750	29750	29750	29750	0
506	20230612	120600	18300150	29750	29750	29750	29750	0
507	20230612	120500	18300150	29750	29750	29750	29750	0
508	20230612	120400	18300150	29750	29750	29750	29750	0
509	20230612	120300	18300150	29750	29750	29750	29750	0
510	20230612	120200	18300150	29750	29750	29750	29750	0
511	20230612	120100	18300150	29750	29750	29750	29750	0
512	20230612	120000	18300150	29750	29750	29750	29750	0
513	20230612	115900	18300150	29750	29750	29750	29750	0
514	20230612	115800	18300150	29750	29750	29750	29750	0
515	20230612	115700	18300150	29750	29750	29750	29750	0
516	20230612	115600	18300150	29750	29750	29750	29750	0
517	20230612	115500	18300150	29750	29750	29750	29750	0
518	20230612	115400	18300150	29750	29750	29750	29750	0
519	20230612	115300	18300150	29750	29750	29750	29750	0
520	20230612	115200	18300150	29750	29750	29750	29750	0
521	20230612	115100	18300150	29750	29750	29750	29750	0
522	20230612	115000	18300150	29750	29750	29750	29750	0
523	20230612	114900	18300150	29750	29750	29750	29750	0
524	20230612	114800	18300150	29750	29750	29750	29750	0
525	20230612	114700	18300150	29750	29750	29750	29750	0
526	20230612	114600	18300150	29750	29750	29750	29750	0
527	20230612	114500	18300150	29750	29750	29750	29750	0
528	20230612	114400	18300150	29750	29750	29750	29750	0
529	20230612	114300	18300150	29750	29750	29750	29750	50
530	20230612	114200	16812650	29750	29750	29750	29750	8
531	20230612	114100	16574650	29750	29750	29750	29750	0
532	20230612	114000	16574650	29750	29750	29750	29750	0
533	20230612	113900	16574650	29750	29750	29750	29750	47
534	20230612	113800	15176400	29750	29750	29750	29750	0
535	20230612	113700	15176400	29750	29750	29750	29750	0
536	20230612	113600	15176400	29750	29750	29750	29750	0
537	20230612	113500	15176400	29750	29750	29750	29750	0
538	20230612	113400	15176400	29750	29750	29750	29750	0
539	20230612	113300	15176400	29750	29750	29750	29750	0
540	20230612	113200	15176400	29750	29750	29750	29750	0
541	20230612	113100	15176400	29750	29750	29750	29750	0
542	20230612	113000	15176400	29750	29750	29750	29750	0
543	20230612	112900	15176400	29750	29750	29750	29750	0
544	20230612	112800	15176400	29750	29750	29750	29750	0
545	20230612	112700	15176400	29750	29750	29750	29750	0
546	20230612	112600	15176400	29750	29750	29750	29750	0
547	20230612	112500	15176400	29750	29750	29750	29750	52
548	20230612	112400	13629400	29750	29750	29750	29750	0
549	20230612	112300	13629400	29750	29750	29750	29750	0
550	20230612	112200	13629400	29750	29750	29750	29750	0
551	20230612	112100	13629400	29750	29750	29750	29750	0
552	20230612	112000	13629400	29750	29750	29750	29750	0
553	20230612	111900	13629400	29750	29750	29750	29750	0
554	20230612	111800	13629400	29750	29750	29750	29750	0
555	20230612	111700	13629400	29750	29750	29750	29750	0
556	20230612	111600	13629400	29750	29750	29750	29750	0
557	20230612	111500	13629400	29750	29750	29750	29750	0
558	20230612	111400	13629400	29750	29750	29750	29750	0
559	20230612	111300	13629400	29750	29750	29750	29750	0
560	20230612	111200	13629400	29750	29750	29750	29750	0
561	20230612	111100	13629400	29750	29750	29750	29750	0
562	20230612	111000	13629400	29750	29750	29750	29750	0
563	20230612	110900	13629400	29750	29750	29750	29750	52
564	20230612	110800	12082400	29700	29700	29700	29700	0
565	20230612	110700	12082400	29700	29700	29700	29700	0
566	20230612	110600	12082400	29700	29700	29700	29700	0
567	20230612	110500	12082400	29700	29700	29700	29700	2
568	20230612	110400	12023000	29750	29750	29750	29750	0
569	20230612	110300	12023000	29750	29750	29750	29750	0
570	20230612	110200	12023000	29750	29750	29750	29750	0
571	20230612	110100	12023000	29750	29750	29750	29750	0
572	20230612	110000	12023000	29750	29750	29750	29750	0
573	20230612	105900	12023000	29750	29750	29750	29750	0
574	20230612	105800	12023000	29750	29750	29750	29750	0
575	20230612	105700	12023000	29750	29750	29750	29750	0
576	20230612	105600	12023000	29750	29750	29750	29750	0
577	20230612	105500	12023000	29750	29750	29750	29750	50
578	20230612	105400	10535500	29750	29750	29750	29750	0
579	20230612	105300	10535500	29750	29750	29750	29750	0
580	20230612	105200	10535500	29750	29750	29750	29750	0
581	20230612	105100	10535500	29750	29750	29750	29750	0
582	20230612	105000	10535500	29750	29750	29750	29750	5
583	20230612	104900	10386750	29750	29750	29750	29750	0
584	20230612	104800	10386750	29750	29750	29750	29750	0
585	20230612	104700	10386750	29750	29750	29750	29750	0
586	20230612	104600	10386750	29750	29750	29750	29750	0
587	20230612	104500	10386750	29750	29750	29750	29750	0
588	20230612	104400	10386750	29750	29750	29750	29750	0
589	20230612	104300	10386750	29750	29750	29750	29750	0
590	20230612	104200	10386750	29750	29750	29750	29750	0
591	20230612	104100	10386750	29750	29750	29750	29750	0
592	20230612	104000	10386750	29750	29750	29750	29750	0
593	20230612	103900	10386750	29750	29750	29750	29750	52
594	20230612	103800	8839750	29700	29700	29700	29700	0
595	20230612	103700	8839750	29700	29700	29700	29700	0
596	20230612	103600	8839750	29700	29700	29700	29700	0
597	20230612	103500	8839750	29700	29700	29700	29700	0
598	20230612	103400	8839750	29700	29700	29700	29700	0
599	20230612	103300	8839750	29700	29700	29700	29700	0
600	20230612	103200	8839750	29700	29700	29700	29700	0
601	20230612	103100	8839750	29700	29700	29700	29700	0
602	20230612	103000	8839750	29700	29700	29700	29700	0
603	20230612	102900	8839750	29700	29700	29700	29700	0
604	20230612	102800	8839750	29700	29700	29700	29700	0
605	20230612	102700	8839750	29700	29700	29700	29700	0
606	20230612	102600	8839750	29700	29700	29700	29700	0
607	20230612	102500	8839750	29700	29700	29700	29700	0
608	20230612	102400	8839750	29700	29700	29700	29700	0
609	20230612	102300	8839750	29700	29700	29700	29700	0
610	20230612	102200	8839750	29700	29700	29700	29700	0
611	20230612	102100	8839750	29700	29700	29700	29700	0
612	20230612	102000	8839750	29700	29700	29700	29700	0
613	20230612	101900	8839750	29700	29700	29700	29700	0
614	20230612	101800	8839750	29700	29700	29700	29700	0
615	20230612	101700	8839750	29700	29700	29700	29700	0
616	20230612	101600	8839750	29700	29700	29700	29700	0
617	20230612	101500	8839750	29700	29700	29700	29700	0
618	20230612	101400	8839750	29700	29700	29700	29700	0
619	20230612	101300	8839750	29700	29700	29700	29700	0
620	20230612	101200	8839750	29700	29700	29700	29700	0
621	20230612	101100	8839750	29700	29700	29700	29700	0
622	20230612	101000	8839750	29700	29700	29700	29700	0
623	20230612	100900	8839750	29700	29700	29700	29700	0
624	20230612	100800	8839750	29700	29700	29700	29700	0
625	20230612	100700	8839750	29700	29700	29700	29700	0
626	20230612	100600	8839750	29700	29700	29700	29700	0
627	20230612	100500	8839750	29700	29700	29700	29700	0
628	20230612	100400	8839750	29700	29700	29700	29700	0
629	20230612	100300	8839750	29700	29700	29700	29700	0
630	20230612	100200	8839750	29700	29700	29700	29700	0
631	20230612	100100	8839750	29700	29700	29700	29700	0
632	20230612	100000	8839750	29700	29700	29700	29700	1
633	20230612	095900	8810050	29750	29750	29750	29750	0
634	20230612	095800	8810050	29750	29750	29750	29750	0
635	20230612	095700	8810050	29750	29750	29750	29750	0
636	20230612	095600	8810050	29750	29750	29750	29750	0
637	20230612	095500	8810050	29750	29750	29750	29750	0
638	20230612	095400	8810050	29750	29750	29750	29750	0
639	20230612	095300	8810050	29750	29750	29750	29750	0
640	20230612	095200	8810050	29750	29750	29750	29750	0
641	20230612	095100	8810050	29750	29750	29750	29750	0
642	20230612	095000	8810050	29750	29750	29750	29750	0
643	20230612	094900	8810050	29750	29750	29750	29750	0
644	20230612	094800	8810050	29750	29750	29750	29750	0
645	20230612	094700	8810050	29750	29750	29750	29750	0
646	20230612	094600	8810050	29750	29750	29750	29750	0
647	20230612	094500	8810050	29750	29750	29750	29750	0
648	20230612	094400	8810050	29750	29750	29750	29750	0
649	20230612	094300	8810050	29750	29750	29750	29750	0
650	20230612	094200	8810050	29750	29700	29750	29700	50
651	20230612	094100	7322950	29700	29700	29700	29700	0
652	20230612	094000	7322950	29700	29700	29700	29700	1
653	20230612	093900	7293250	29700	29700	29700	29700	0
654	20230612	093800	7293250	29700	29500	29700	29500	4
655	20230612	093700	7175050	29350	29350	29350	29350	0
656	20230612	093600	7175050	29350	29350	29350	29350	0
657	20230612	093500	7175050	29350	29350	29350	29350	0
658	20230612	093400	7175050	29350	29350	29350	29350	0
659	20230612	093300	7175050	29350	29350	29350	29350	0
660	20230612	093200	7175050	29350	29350	29350	29350	0
661	20230612	093100	7175050	29350	29350	29350	29350	0
662	20230612	093000	7175050	29350	29350	29350	29350	0
663	20230612	092900	7175050	29350	29350	29350	29350	0
664	20230612	092800	7175050	29350	29400	29400	29350	10
665	20230612	092700	6881500	29450	29450	29450	29450	2
666	20230612	092600	6822600	29450	29500	29500	29450	40
667	20230612	092500	5644100	29550	29600	29600	29550	32
668	20230612	092400	4698000	29700	29700	29700	29700	0
669	20230612	092300	4698000	29700	29700	29700	29700	0
670	20230612	092200	4698000	29700	29700	29700	29700	0
671	20230612	092100	4698000	29700	29700	29700	29700	0
672	20230612	092000	4698000	29700	29700	29700	29700	0
673	20230612	091900	4698000	29700	29700	29700	29700	0
674	20230612	091800	4698000	29700	29700	29700	29700	50
675	20230612	091700	3213000	29700	29700	29700	29700	1
676	20230612	091600	3183300	29700	29700	29700	29700	0
677	20230612	091500	3183300	29700	29700	29700	29700	1
678	20230612	091400	3153600	29750	29750	29750	29750	0
679	20230612	091300	3153600	29750	29750	29750	29750	0
680	20230612	091200	3153600	29750	29750	29750	29750	0
681	20230612	091100	3153600	29750	29750	29750	29750	1
682	20230612	091000	3123850	29750	29750	29750	29750	50
683	20230612	090900	1636350	29800	29800	29800	29800	0
684	20230612	090800	1636350	29800	29800	29800	29800	0
685	20230612	090700	1636350	29800	29800	29800	29800	0
686	20230612	090600	1636350	29800	29800	29800	29800	0
687	20230612	090500	1636350	29800	29800	29800	29800	0
688	20230612	090400	1636350	29800	29800	29800	29800	0
689	20230612	090300	1636350	29800	29800	29800	29800	0
690	20230612	090200	1636350	29800	29800	29800	29800	2
691	20230612	090100	1576750	29750	29750	29750	29750	0
692	20230612	090000	1576750	29750	29750	29750	29750	53