KissMeData/016800/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	184000	10366950	29600	29600	29600	29600	4
3	20230615	183900	10366950	29600	29600	29600	29600	0
4	20230615	183800	10366950	29600	29600	29600	29600	0
5	20230615	183700	10366950	29600	29600	29600	29600	0
6	20230615	183600	10366950	29600	29600	29600	29600	0
7	20230615	183500	10366950	29600	29600	29600	29600	0
8	20230615	183400	10366950	29600	29600	29600	29600	0
9	20230615	183300	10366950	29600	29600	29600	29600	0
10	20230615	183200	10366950	29600	29600	29600	29600	0
11	20230615	183100	10366950	29600	29600	29600	29600	0
12	20230615	183000	10366950	29600	29600	29600	29600	0
13	20230615	182900	10366950	29600	29600	29600	29600	0
14	20230615	182800	10366950	29600	29600	29600	29600	0
15	20230615	182700	10366950	29600	29600	29600	29600	0
16	20230615	182600	10366950	29600	29600	29600	29600	0
17	20230615	182500	10366950	29600	29600	29600	29600	0
18	20230615	182400	10366950	29600	29600	29600	29600	0
19	20230615	182300	10366950	29600	29600	29600	29600	0
20	20230615	182200	10366950	29600	29600	29600	29600	0
21	20230615	182100	10366950	29600	29600	29600	29600	0
22	20230615	182000	10366950	29600	29600	29600	29600	0
23	20230615	181900	10366950	29600	29600	29600	29600	0
24	20230615	181800	10366950	29600	29600	29600	29600	0
25	20230615	181700	10366950	29600	29600	29600	29600	0
26	20230615	181600	10366950	29600	29600	29600	29600	0
27	20230615	181500	10366950	29600	29600	29600	29600	0
28	20230615	181400	10366950	29600	29600	29600	29600	0
29	20230615	181300	10366950	29600	29600	29600	29600	0
30	20230615	181200	10366950	29600	29600	29600	29600	0
31	20230615	181100	10366950	29600	29600	29600	29600	0
32	20230615	181000	10366950	29600	29600	29600	29600	4
33	20230615	180900	10366950	29600	29600	29600	29600	0
34	20230615	180800	10366950	29600	29600	29600	29600	0
35	20230615	180700	10366950	29600	29600	29600	29600	0
36	20230615	180600	10366950	29600	29600	29600	29600	0
37	20230615	180500	10366950	29600	29600	29600	29600	0
38	20230615	180400	10366950	29600	29600	29600	29600	0
39	20230615	180300	10366950	29600	29600	29600	29600	0
40	20230615	180200	10366950	29600	29600	29600	29600	0
41	20230615	180100	10366950	29600	29600	29600	29600	0
42	20230615	180000	10366950	29600	29600	29600	29600	0
43	20230615	175900	10366950	29600	29600	29600	29600	0
44	20230615	175800	10366950	29600	29600	29600	29600	0
45	20230615	175700	10366950	29600	29600	29600	29600	0
46	20230615	175600	10366950	29600	29600	29600	29600	0
47	20230615	175500	10366950	29600	29600	29600	29600	0
48	20230615	175400	10366950	29600	29600	29600	29600	0
49	20230615	175300	10366950	29600	29600	29600	29600	0
50	20230615	175200	10366950	29600	29600	29600	29600	0
51	20230615	175100	10366950	29600	29600	29600	29600	0
52	20230615	175000	10366950	29600	29600	29600	29600	0
53	20230615	174900	10366950	29600	29600	29600	29600	0
54	20230615	174800	10366950	29600	29600	29600	29600	0
55	20230615	174700	10366950	29600	29600	29600	29600	0
56	20230615	174600	10366950	29600	29600	29600	29600	0
57	20230615	174500	10366950	29600	29600	29600	29600	0
58	20230615	174400	10366950	29600	29600	29600	29600	0
59	20230615	174300	10366950	29600	29600	29600	29600	0
60	20230615	174200	10366950	29600	29600	29600	29600	0
61	20230615	174100	10366950	29600	29600	29600	29600	0
62	20230615	174000	10366950	29600	29600	29600	29600	4
63	20230615	173900	10366950	29600	29600	29600	29600	0
64	20230615	173800	10366950	29600	29600	29600	29600	0
65	20230615	173700	10366950	29600	29600	29600	29600	0
66	20230615	173600	10366950	29600	29600	29600	29600	0
67	20230615	173500	10366950	29600	29600	29600	29600	0
68	20230615	173400	10366950	29600	29600	29600	29600	0
69	20230615	173300	10366950	29600	29600	29600	29600	0
70	20230615	173200	10366950	29600	29600	29600	29600	0
71	20230615	173100	10366950	29600	29600	29600	29600	0
72	20230615	173000	10366950	29600	29600	29600	29600	0
73	20230615	172900	10366950	29600	29600	29600	29600	0
74	20230615	172800	10366950	29600	29600	29600	29600	0
75	20230615	172700	10366950	29600	29600	29600	29600	0
76	20230615	172600	10366950	29600	29600	29600	29600	0
77	20230615	172500	10366950	29600	29600	29600	29600	0
78	20230615	172400	10366950	29600	29600	29600	29600	0
79	20230615	172300	10366950	29600	29600	29600	29600	0
80	20230615	172200	10366950	29600	29600	29600	29600	0
81	20230615	172100	10366950	29600	29600	29600	29600	0
82	20230615	172000	10366950	29600	29600	29600	29600	0
83	20230615	171900	10366950	29600	29600	29600	29600	0
84	20230615	171800	10366950	29600	29600	29600	29600	0
85	20230615	171700	10366950	29600	29600	29600	29600	0
86	20230615	171600	10366950	29600	29600	29600	29600	0
87	20230615	171500	10366950	29600	29600	29600	29600	0
88	20230615	171400	10366950	29600	29600	29600	29600	0
89	20230615	171300	10366950	29600	29600	29600	29600	0
90	20230615	171200	10366950	29600	29600	29600	29600	0
91	20230615	171100	10366950	29600	29600	29600	29600	0
92	20230615	171000	10366950	29600	29600	29600	29600	4
93	20230615	170900	10366950	29600	29600	29600	29600	0
94	20230615	170800	10366950	29600	29600	29600	29600	0
95	20230615	170700	10366950	29600	29600	29600	29600	0
96	20230615	170600	10366950	29600	29600	29600	29600	0
97	20230615	170500	10366950	29600	29600	29600	29600	0
98	20230615	170400	10366950	29600	29600	29600	29600	0
99	20230615	170300	10366950	29600	29600	29600	29600	0
100	20230615	170200	10366950	29600	29600	29600	29600	0
101	20230615	170100	10366950	29600	29600	29600	29600	0
102	20230615	170000	10366950	29600	29600	29600	29600	0
103	20230615	165900	10366950	29600	29600	29600	29600	0
104	20230615	165800	10366950	29600	29600	29600	29600	0
105	20230615	165700	10366950	29600	29600	29600	29600	0
106	20230615	165600	10366950	29600	29600	29600	29600	0
107	20230615	165500	10366950	29600	29600	29600	29600	0
108	20230615	165400	10366950	29600	29600	29600	29600	0
109	20230615	165300	10366950	29600	29600	29600	29600	0
110	20230615	165200	10366950	29600	29600	29600	29600	0
111	20230615	165100	10366950	29600	29600	29600	29600	0
112	20230615	165000	10366950	29600	29600	29600	29600	0
113	20230615	164900	10366950	29600	29600	29600	29600	0
114	20230615	164800	10366950	29600	29600	29600	29600	0
115	20230615	164700	10366950	29600	29600	29600	29600	0
116	20230615	164600	10366950	29600	29600	29600	29600	0
117	20230615	164500	10366950	29600	29600	29600	29600	0
118	20230615	164400	10366950	29600	29600	29600	29600	0
119	20230615	164300	10366950	29600	29600	29600	29600	0
120	20230615	164200	10366950	29600	29600	29600	29600	0
121	20230615	164100	10366950	29600	29600	29600	29600	0
122	20230615	164000	10366950	29600	29600	29600	29600	4
123	20230615	163900	10366950	29600	29600	29600	29600	0
124	20230615	163800	10366950	29600	29600	29600	29600	0
125	20230615	163700	10366950	29600	29600	29600	29600	0
126	20230615	163600	10366950	29600	29600	29600	29600	0
127	20230615	163500	10366950	29600	29600	29600	29600	0
128	20230615	163400	10366950	29600	29600	29600	29600	0
129	20230615	163300	10366950	29600	29600	29600	29600	0
130	20230615	163200	10366950	29600	29600	29600	29600	0
131	20230615	163100	10366950	29600	29600	29600	29600	0
132	20230615	163000	10366950	29600	29600	29600	29600	0
133	20230615	162900	10366950	29600	29600	29600	29600	0
134	20230615	162800	10366950	29600	29600	29600	29600	0
135	20230615	162700	10366950	29600	29600	29600	29600	0
136	20230615	162600	10366950	29600	29600	29600	29600	0
137	20230615	162500	10366950	29600	29600	29600	29600	0
138	20230615	162400	10366950	29600	29600	29600	29600	0
139	20230615	162300	10366950	29600	29600	29600	29600	0
140	20230615	162200	10366950	29600	29600	29600	29600	0
141	20230615	162100	10366950	29600	29600	29600	29600	0
142	20230615	162000	10366950	29600	29600	29600	29600	0
143	20230615	161900	10366950	29600	29600	29600	29600	0
144	20230615	161800	10366950	29600	29600	29600	29600	0
145	20230615	161700	10366950	29600	29600	29600	29600	0
146	20230615	161600	10366950	29600	29600	29600	29600	0
147	20230615	161500	10366950	29600	29600	29600	29600	0
148	20230615	161400	10366950	29600	29600	29600	29600	0
149	20230615	161300	10366950	29600	29600	29600	29600	0
150	20230615	161200	10366950	29600	29600	29600	29600	0
151	20230615	161100	10366950	29600	29600	29600	29600	0
152	20230615	161000	10366950	29600	29600	29600	29600	4
153	20230615	160900	10366950	29600	29600	29600	29600	0
154	20230615	160800	10366950	29600	29600	29600	29600	0
155	20230615	160700	10366950	29600	29600	29600	29600	0
156	20230615	160600	10366950	29600	29600	29600	29600	0
157	20230615	160500	10366950	29600	29600	29600	29600	0
158	20230615	160400	10366950	29600	29600	29600	29600	0
159	20230615	160300	10366950	29600	29600	29600	29600	0
160	20230615	160200	10366950	29600	29600	29600	29600	0
161	20230615	160100	10366950	29600	29600	29600	29600	0
162	20230615	160000	10366950	29600	29600	29600	29600	0
163	20230615	155900	10366950	29600	29600	29600	29600	0
164	20230615	155800	10366950	29600	29600	29600	29600	0
165	20230615	155700	10366950	29600	29600	29600	29600	0
166	20230615	155600	10366950	29600	29600	29600	29600	0
167	20230615	155500	10366950	29600	29600	29600	29600	0
168	20230615	155400	10366950	29600	29600	29600	29600	0
169	20230615	155300	10366950	29600	29600	29600	29600	0
170	20230615	155200	10366950	29600	29600	29600	29600	0
171	20230615	155100	10366950	29600	29600	29600	29600	0
172	20230615	155000	10366950	29600	29600	29600	29600	0
173	20230615	154900	10366950	29600	29600	29600	29600	0
174	20230615	154800	10366950	29600	29600	29600	29600	0
175	20230615	154700	10366950	29600	29600	29600	29600	0
176	20230615	154600	10366950	29600	29600	29600	29600	0
177	20230615	154500	10366950	29600	29600	29600	29600	0
178	20230615	154400	10366950	29600	29600	29600	29600	0
179	20230615	154300	10366950	29600	29600	29600	29600	0
180	20230615	154200	10366950	29600	29600	29600	29600	0
181	20230615	154100	10366950	29600	29600	29600	29600	0
182	20230615	154000	10366950	29600	29600	29600	29600	4
183	20230615	153900	10366950	29600	29600	29600	29600	0
184	20230615	153800	10366950	29600	29600	29600	29600	0
185	20230615	153700	10366950	29600	29600	29600	29600	0
186	20230615	153600	10366950	29600	29600	29600	29600	0
187	20230615	153500	10366950	29600	29600	29600	29600	0
188	20230615	153400	10366950	29600	29600	29600	29600	0
189	20230615	153300	10366950	29600	29600	29600	29600	0
190	20230615	153200	10366950	29600	29600	29600	29600	0
191	20230615	153100	10366950	29600	29600	29600	29600	0
192	20230615	153000	10366950	29600	29600	29600	29600	4
193	20230615	152900	10248550	29600	29600	29600	29600	0
194	20230615	152800	10248550	29600	29600	29600	29600	0
195	20230615	152700	10248550	29600	29600	29600	29600	0
196	20230615	152600	10248550	29600	29600	29600	29600	0
197	20230615	152500	10248550	29600	29600	29600	29600	0
198	20230615	152400	10248550	29600	29600	29600	29600	0
199	20230615	152300	10248550	29600	29600	29600	29600	0
200	20230615	152200	10248550	29600	29600	29600	29600	0
201	20230615	152100	10248550	29600	29600	29600	29600	0
202	20230615	152000	10248550	29600	29600	29600	29600	0
203	20230615	151900	10248550	29600	29600	29600	29600	0
204	20230615	151800	10248550	29600	29600	29600	29600	0
205	20230615	151700	10248550	29600	29600	29600	29600	0
206	20230615	151600	10248550	29600	29600	29600	29600	0
207	20230615	151500	10248550	29600	29600	29600	29600	0
208	20230615	151400	10248550	29600	29600	29600	29600	1
209	20230615	151300	10218950	29600	29600	29600	29600	1
210	20230615	151200	10189350	29450	29450	29450	29450	0
211	20230615	151100	10189350	29450	29450	29450	29450	0
212	20230615	151000	10189350	29450	29450	29450	29450	0
213	20230615	150900	10189350	29450	29450	29450	29450	0
214	20230615	150800	10189350	29450	29450	29450	29450	0
215	20230615	150700	10189350	29450	29450	29450	29450	0
216	20230615	150600	10189350	29450	29450	29450	29450	0
217	20230615	150500	10189350	29450	29450	29450	29450	0
218	20230615	150400	10189350	29450	29450	29450	29450	0
219	20230615	150300	10189350	29450	29450	29450	29450	0
220	20230615	150200	10189350	29450	29450	29450	29450	1
221	20230615	150100	10159900	29450	29450	29450	29450	1
222	20230615	150000	10130450	29600	29600	29600	29600	0
223	20230615	145900	10130450	29600	29600	29600	29600	0
224	20230615	145800	10130450	29600	29600	29600	29600	0
225	20230615	145700	10130450	29600	29600	29600	29600	0
226	20230615	145600	10130450	29600	29600	29600	29600	0
227	20230615	145500	10130450	29600	29600	29600	29600	0
228	20230615	145400	10130450	29600	29600	29600	29600	0
229	20230615	145300	10130450	29600	29600	29600	29600	0
230	20230615	145200	10130450	29600	29600	29600	29600	0
231	20230615	145100	10130450	29600	29600	29600	29600	0
232	20230615	145000	10130450	29600	29600	29600	29600	0
233	20230615	144900	10130450	29600	29600	29600	29600	0
234	20230615	144800	10130450	29600	29600	29600	29600	0
235	20230615	144700	10130450	29600	29600	29600	29600	0
236	20230615	144600	10130450	29600	29600	29600	29600	0
237	20230615	144500	10130450	29600	29600	29600	29600	0
238	20230615	144400	10130450	29600	29600	29600	29600	0
239	20230615	144300	10130450	29600	29600	29600	29600	0
240	20230615	144200	10130450	29600	29600	29600	29600	0
241	20230615	144100	10130450	29600	29600	29600	29600	0
242	20230615	144000	10130450	29600	29600	29600	29600	0
243	20230615	143900	10130450	29600	29600	29600	29600	0
244	20230615	143800	10130450	29600	29600	29600	29600	0
245	20230615	143700	10130450	29600	29600	29600	29600	0
246	20230615	143600	10130450	29600	29600	29600	29600	0
247	20230615	143500	10130450	29600	29600	29600	29600	0
248	20230615	143400	10130450	29600	29600	29600	29600	0
249	20230615	143300	10130450	29600	29600	29600	29600	0
250	20230615	143200	10130450	29600	29600	29600	29600	0
251	20230615	143100	10130450	29600	29600	29600	29600	0
252	20230615	143000	10130450	29600	29600	29600	29600	0
253	20230615	142900	10130450	29600	29600	29600	29600	0
254	20230615	142800	10130450	29600	29600	29600	29600	0
255	20230615	142700	10130450	29600	29600	29600	29600	0
256	20230615	142600	10130450	29600	29600	29600	29600	0
257	20230615	142500	10130450	29600	29600	29600	29600	0
258	20230615	142400	10130450	29600	29600	29600	29600	0
259	20230615	142300	10130450	29600	29600	29600	29600	0
260	20230615	142200	10130450	29600	29600	29600	29600	0
261	20230615	142100	10130450	29600	29600	29600	29600	0
262	20230615	142000	10130450	29600	29600	29600	29600	0
263	20230615	141900	10130450	29600	29600	29600	29600	0
264	20230615	141800	10130450	29600	29600	29600	29600	0
265	20230615	141700	10130450	29600	29600	29600	29600	0
266	20230615	141600	10130450	29600	29600	29600	29600	0
267	20230615	141500	10130450	29600	29600	29600	29600	0
268	20230615	141400	10130450	29600	29600	29600	29600	0
269	20230615	141300	10130450	29600	29600	29600	29600	35
270	20230615	141200	9094450	29600	29600	29600	29600	0
271	20230615	141100	9094450	29600	29600	29600	29600	0
272	20230615	141000	9094450	29600	29600	29600	29600	0
273	20230615	140900	9094450	29600	29600	29600	29600	0
274	20230615	140800	9094450	29600	29600	29600	29600	0
275	20230615	140700	9094450	29600	29600	29600	29600	0
276	20230615	140600	9094450	29600	29600	29600	29600	0
277	20230615	140500	9094450	29600	29600	29600	29600	0
278	20230615	140400	9094450	29600	29600	29600	29600	0
279	20230615	140300	9094450	29600	29600	29600	29600	0
280	20230615	140200	9094450	29600	29600	29600	29600	0
281	20230615	140100	9094450	29600	29600	29600	29600	0
282	20230615	140000	9094450	29600	29600	29600	29600	0
283	20230615	135900	9094450	29600	29600	29600	29600	0
284	20230615	135800	9094450	29600	29600	29600	29600	0
285	20230615	135700	9094450	29600	29600	29600	29600	0
286	20230615	135600	9094450	29600	29600	29600	29600	0
287	20230615	135500	9094450	29600	29600	29600	29600	0
288	20230615	135400	9094450	29600	29600	29600	29600	0
289	20230615	135300	9094450	29600	29600	29600	29600	0
290	20230615	135200	9094450	29600	29600	29600	29600	0
291	20230615	135100	9094450	29600	29600	29600	29600	0
292	20230615	135000	9094450	29600	29600	29600	29600	0
293	20230615	134900	9094450	29600	29600	29600	29600	0
294	20230615	134800	9094450	29600	29600	29600	29600	0
295	20230615	134700	9094450	29600	29600	29600	29600	0
296	20230615	134600	9094450	29600	29600	29600	29600	0
297	20230615	134500	9094450	29600	29600	29600	29600	0
298	20230615	134400	9094450	29600	29600	29600	29600	0
299	20230615	134300	9094450	29600	29600	29600	29600	0
300	20230615	134200	9094450	29600	29600	29600	29600	0
301	20230615	134100	9094450	29600	29600	29600	29600	2
302	20230615	134000	9035250	29600	29600	29600	29600	0
303	20230615	133900	9035250	29600	29600	29600	29600	0
304	20230615	133800	9035250	29600	29600	29600	29600	0
305	20230615	133700	9035250	29600	29600	29600	29600	0
306	20230615	133600	9035250	29600	29600	29600	29600	0
307	20230615	133500	9035250	29600	29600	29600	29600	1
308	20230615	133400	9005650	29450	29450	29450	29450	0
309	20230615	133300	9005650	29450	29450	29450	29450	0
310	20230615	133200	9005650	29450	29450	29450	29450	0
311	20230615	133100	9005650	29450	29450	29450	29450	0
312	20230615	133000	9005650	29450	29450	29450	29450	0
313	20230615	132900	9005650	29450	29450	29450	29450	0
314	20230615	132800	9005650	29450	29450	29450	29450	0
315	20230615	132700	9005650	29450	29450	29450	29450	0
316	20230615	132600	9005650	29450	29450	29450	29450	0
317	20230615	132500	9005650	29450	29450	29450	29450	0
318	20230615	132400	9005650	29450	29450	29450	29450	0
319	20230615	132300	9005650	29450	29450	29450	29450	0
320	20230615	132200	9005650	29450	29450	29450	29450	0
321	20230615	132100	9005650	29450	29450	29450	29450	0
322	20230615	132000	9005650	29450	29450	29450	29450	0
323	20230615	131900	9005650	29450	29450	29450	29450	0
324	20230615	131800	9005650	29450	29450	29450	29450	0
325	20230615	131700	9005650	29450	29450	29450	29450	0
326	20230615	131600	9005650	29450	29450	29450	29450	0
327	20230615	131500	9005650	29450	29450	29450	29450	0
328	20230615	131400	9005650	29450	29450	29450	29450	0
329	20230615	131300	9005650	29450	29450	29450	29450	0
330	20230615	131200	9005650	29450	29450	29450	29450	0
331	20230615	131100	9005650	29450	29450	29450	29450	0
332	20230615	131000	9005650	29450	29450	29450	29450	0
333	20230615	130900	9005650	29450	29450	29450	29450	0
334	20230615	130800	9005650	29450	29450	29450	29450	0
335	20230615	130700	9005650	29450	29450	29450	29450	0
336	20230615	130600	9005650	29450	29450	29450	29450	0
337	20230615	130500	9005650	29450	29450	29450	29450	0
338	20230615	130400	9005650	29450	29450	29450	29450	0
339	20230615	130300	9005650	29450	29500	29500	29450	55
340	20230615	130200	7385800	29600	29600	29600	29600	0
341	20230615	130100	7385800	29600	29600	29600	29600	0
342	20230615	130000	7385800	29600	29600	29600	29600	0
343	20230615	125900	7385800	29600	29600	29600	29600	0
344	20230615	125800	7385800	29600	29600	29600	29600	0
345	20230615	125700	7385800	29600	29600	29600	29600	0
346	20230615	125600	7385800	29600	29600	29600	29600	0
347	20230615	125500	7385800	29600	29600	29600	29600	0
348	20230615	125400	7385800	29600	29600	29600	29600	0
349	20230615	125300	7385800	29600	29600	29600	29600	0
350	20230615	125200	7385800	29600	29600	29600	29600	0
351	20230615	125100	7385800	29600	29600	29600	29600	0
352	20230615	125000	7385800	29600	29600	29600	29600	0
353	20230615	124900	7385800	29600	29600	29600	29600	0
354	20230615	124800	7385800	29600	29600	29600	29600	0
355	20230615	124700	7385800	29600	29600	29600	29600	0
356	20230615	124600	7385800	29600	29600	29600	29600	0
357	20230615	124500	7385800	29600	29600	29600	29600	0
358	20230615	124400	7385800	29600	29600	29600	29600	0
359	20230615	124300	7385800	29600	29600	29600	29600	0
360	20230615	124200	7385800	29600	29600	29600	29600	0
361	20230615	124100	7385800	29600	29600	29600	29600	0
362	20230615	124000	7385800	29600	29600	29600	29600	0
363	20230615	123900	7385800	29600	29600	29600	29600	0
364	20230615	123800	7385800	29600	29600	29600	29600	0
365	20230615	123700	7385800	29600	29600	29600	29600	0
366	20230615	123600	7385800	29600	29600	29600	29600	0
367	20230615	123500	7385800	29600	29600	29600	29600	0
368	20230615	123400	7385800	29600	29600	29600	29600	0
369	20230615	123300	7385800	29600	29600	29600	29600	0
370	20230615	123200	7385800	29600	29600	29600	29600	0
371	20230615	123100	7385800	29600	29600	29600	29600	0
372	20230615	123000	7385800	29600	29600	29600	29600	0
373	20230615	122900	7385800	29600	29600	29600	29600	0
374	20230615	122800	7385800	29600	29600	29600	29600	0
375	20230615	122700	7385800	29600	29600	29600	29600	0
376	20230615	122600	7385800	29600	29600	29600	29600	0
377	20230615	122500	7385800	29600	29600	29600	29600	0
378	20230615	122400	7385800	29600	29600	29600	29600	0
379	20230615	122300	7385800	29600	29600	29600	29600	0
380	20230615	122200	7385800	29600	29600	29600	29600	0
381	20230615	122100	7385800	29600	29600	29600	29600	0
382	20230615	122000	7385800	29600	29600	29600	29600	0
383	20230615	121900	7385800	29600	29600	29600	29600	0
384	20230615	121800	7385800	29600	29600	29600	29600	0
385	20230615	121700	7385800	29600	29600	29600	29600	0
386	20230615	121600	7385800	29600	29600	29600	29600	0
387	20230615	121500	7385800	29600	29600	29600	29600	0
388	20230615	121400	7385800	29600	29600	29600	29600	0
389	20230615	121300	7385800	29600	29600	29600	29600	0
390	20230615	121200	7385800	29600	29600	29600	29600	0
391	20230615	121100	7385800	29600	29600	29600	29600	0
392	20230615	121000	7385800	29600	29600	29600	29600	0
393	20230615	120900	7385800	29600	29600	29600	29600	0
394	20230615	120800	7385800	29600	29600	29600	29600	0
395	20230615	120700	7385800	29600	29600	29600	29600	0
396	20230615	120600	7385800	29600	29600	29600	29600	0
397	20230615	120500	7385800	29600	29600	29600	29600	0
398	20230615	120400	7385800	29600	29600	29600	29600	0
399	20230615	120300	7385800	29600	29600	29600	29600	0
400	20230615	120200	7385800	29600	29600	29600	29600	0
401	20230615	120100	7385800	29600	29600	29600	29600	0
402	20230615	120000	7385800	29600	29600	29600	29600	1
403	20230615	115900	7356200	29600	29600	29600	29600	0
404	20230615	115800	7356200	29600	29600	29600	29600	0
405	20230615	115700	7356200	29600	29600	29600	29600	0
406	20230615	115600	7356200	29600	29600	29600	29600	0
407	20230615	115500	7356200	29600	29600	29600	29600	0
408	20230615	115400	7356200	29600	29600	29600	29600	0
409	20230615	115300	7356200	29600	29600	29600	29600	0
410	20230615	115200	7356200	29600	29600	29600	29600	0
411	20230615	115100	7356200	29600	29600	29600	29600	0
412	20230615	115000	7356200	29600	29600	29600	29600	0
413	20230615	114900	7356200	29600	29600	29600	29600	0
414	20230615	114800	7356200	29600	29600	29600	29600	0
415	20230615	114700	7356200	29600	29600	29600	29600	0
416	20230615	114600	7356200	29600	29600	29600	29600	0
417	20230615	114500	7356200	29600	29600	29600	29600	0
418	20230615	114400	7356200	29600	29600	29600	29600	0
419	20230615	114300	7356200	29600	29600	29600	29600	0
420	20230615	114200	7356200	29600	29600	29600	29600	0
421	20230615	114100	7356200	29600	29600	29600	29600	0
422	20230615	114000	7356200	29600	29600	29600	29600	0
423	20230615	113900	7356200	29600	29600	29600	29600	0
424	20230615	113800	7356200	29600	29600	29600	29600	0
425	20230615	113700	7356200	29600	29600	29600	29600	0
426	20230615	113600	7356200	29600	29600	29600	29600	0
427	20230615	113500	7356200	29600	29600	29600	29600	0
428	20230615	113400	7356200	29600	29600	29600	29600	0
429	20230615	113300	7356200	29600	29600	29600	29600	0
430	20230615	113200	7356200	29600	29600	29600	29600	0
431	20230615	113100	7356200	29600	29600	29600	29600	0
432	20230615	113000	7356200	29600	29600	29600	29600	0
433	20230615	112900	7356200	29600	29600	29600	29600	0
434	20230615	112800	7356200	29600	29600	29600	29600	0
435	20230615	112700	7356200	29600	29600	29600	29600	0
436	20230615	112600	7356200	29600	29600	29600	29600	0
437	20230615	112500	7356200	29600	29600	29600	29600	0
438	20230615	112400	7356200	29600	29600	29600	29600	0
439	20230615	112300	7356200	29600	29600	29600	29600	0
440	20230615	112200	7356200	29600	29600	29600	29600	0
441	20230615	112100	7356200	29600	29600	29600	29600	0
442	20230615	112000	7356200	29600	29600	29600	29600	0
443	20230615	111900	7356200	29600	29600	29600	29600	0
444	20230615	111800	7356200	29600	29600	29600	29600	0
445	20230615	111700	7356200	29600	29600	29600	29600	0
446	20230615	111600	7356200	29600	29600	29600	29600	0
447	20230615	111500	7356200	29600	29600	29600	29600	0
448	20230615	111400	7356200	29600	29600	29600	29600	0
449	20230615	111300	7356200	29600	29600	29600	29600	0
450	20230615	111200	7356200	29600	29600	29600	29600	0
451	20230615	111100	7356200	29600	29600	29600	29600	0
452	20230615	111000	7356200	29600	29600	29600	29600	0
453	20230615	110900	7356200	29600	29600	29600	29600	0
454	20230615	110800	7356200	29600	29600	29600	29600	0
455	20230615	110700	7356200	29600	29600	29600	29600	0
456	20230615	110600	7356200	29600	29600	29600	29600	0
457	20230615	110500	7356200	29600	29600	29600	29600	0
458	20230615	110400	7356200	29600	29600	29600	29600	0
459	20230615	110300	7356200	29600	29600	29600	29600	0
460	20230615	110200	7356200	29600	29600	29600	29600	0
461	20230615	110100	7356200	29600	29600	29600	29600	0
462	20230615	110000	7356200	29600	29600	29600	29600	0
463	20230615	105900	7356200	29600	29600	29600	29600	0
464	20230615	105800	7356200	29600	29600	29600	29600	1
465	20230615	105700	7326600	29500	29500	29500	29500	0
466	20230615	105600	7326600	29500	29500	29500	29500	0
467	20230615	105500	7326600	29500	29500	29500	29500	0
468	20230615	105400	7326600	29500	29500	29500	29500	0
469	20230615	105300	7326600	29500	29500	29500	29500	0
470	20230615	105200	7326600	29500	29500	29500	29500	0
471	20230615	105100	7326600	29500	29500	29500	29500	0
472	20230615	105000	7326600	29500	29500	29500	29500	0
473	20230615	104900	7326600	29500	29500	29500	29500	1
474	20230615	104800	7297100	29500	29550	29550	29500	54
475	20230615	104700	5702950	29650	29650	29650	29650	0
476	20230615	104600	5702950	29650	29650	29650	29650	0
477	20230615	104500	5702950	29650	29650	29650	29650	0
478	20230615	104400	5702950	29650	29650	29650	29650	0
479	20230615	104300	5702950	29650	29650	29650	29650	0
480	20230615	104200	5702950	29650	29650	29650	29650	0
481	20230615	104100	5702950	29650	29650	29650	29650	0
482	20230615	104000	5702950	29650	29650	29650	29650	0
483	20230615	103900	5702950	29650	29650	29650	29650	0
484	20230615	103800	5702950	29650	29650	29650	29650	0
485	20230615	103700	5702950	29650	29650	29650	29650	0
486	20230615	103600	5702950	29650	29650	29650	29650	0
487	20230615	103500	5702950	29650	29650	29650	29650	0
488	20230615	103400	5702950	29650	29650	29650	29650	0
489	20230615	103300	5702950	29650	29650	29650	29650	0
490	20230615	103200	5702950	29650	29650	29650	29650	0
491	20230615	103100	5702950	29650	29650	29650	29650	0
492	20230615	103000	5702950	29650	29650	29650	29650	0
493	20230615	102900	5702950	29650	29650	29650	29650	0
494	20230615	102800	5702950	29650	29650	29650	29650	0
495	20230615	102700	5702950	29650	29650	29650	29650	0
496	20230615	102600	5702950	29650	29650	29650	29650	0
497	20230615	102500	5702950	29650	29650	29650	29650	0
498	20230615	102400	5702950	29650	29650	29650	29650	0
499	20230615	102300	5702950	29650	29650	29650	29650	0
500	20230615	102200	5702950	29650	29650	29650	29650	0
501	20230615	102100	5702950	29650	29650	29650	29650	0
502	20230615	102000	5702950	29650	29650	29650	29650	0
503	20230615	101900	5702950	29650	29650	29650	29650	0
504	20230615	101800	5702950	29650	29650	29650	29650	0
505	20230615	101700	5702950	29650	29650	29650	29650	0
506	20230615	101600	5702950	29650	29650	29650	29650	0
507	20230615	101500	5702950	29650	29650	29650	29650	0
508	20230615	101400	5702950	29650	29650	29650	29650	0
509	20230615	101300	5702950	29650	29650	29650	29650	0
510	20230615	101200	5702950	29650	29650	29650	29650	0
511	20230615	101100	5702950	29650	29650	29650	29650	0
512	20230615	101000	5702950	29650	29650	29650	29650	0
513	20230615	100900	5702950	29650	29650	29650	29650	0
514	20230615	100800	5702950	29650	29650	29650	29650	0
515	20230615	100700	5702950	29650	29650	29650	29650	0
516	20230615	100600	5702950	29650	29650	29650	29650	0
517	20230615	100500	5702950	29650	29650	29650	29650	0
518	20230615	100400	5702950	29650	29650	29650	29650	0
519	20230615	100300	5702950	29650	29650	29650	29650	0
520	20230615	100200	5702950	29650	29650	29650	29650	0
521	20230615	100100	5702950	29650	29650	29650	29650	0
522	20230615	100000	5702950	29650	29650	29650	29650	0
523	20230615	095900	5702950	29650	29650	29650	29650	0
524	20230615	095800	5702950	29650	29650	29650	29650	0
525	20230615	095700	5702950	29650	29650	29650	29650	1
526	20230615	095600	5673300	29500	29500	29500	29500	0
527	20230615	095500	5673300	29500	29500	29500	29500	0
528	20230615	095400	5673300	29500	29500	29500	29500	0
529	20230615	095300	5673300	29500	29500	29500	29500	0
530	20230615	095200	5673300	29500	29600	29600	29500	6
531	20230615	095100	5496200	29650	29650	29650	29650	0
532	20230615	095000	5496200	29650	29650	29650	29650	0
533	20230615	094900	5496200	29650	29650	29650	29650	0
534	20230615	094800	5496200	29650	29650	29650	29650	0
535	20230615	094700	5496200	29650	29650	29650	29650	0
536	20230615	094600	5496200	29650	29650	29650	29650	0
537	20230615	094500	5496200	29650	29650	29650	29650	0
538	20230615	094400	5496200	29650	29650	29650	29650	0
539	20230615	094300	5496200	29650	29650	29650	29650	0
540	20230615	094200	5496200	29650	29650	29650	29650	0
541	20230615	094100	5496200	29650	29650	29650	29650	0
542	20230615	094000	5496200	29650	29650	29650	29650	0
543	20230615	093900	5496200	29650	29650	29650	29650	0
544	20230615	093800	5496200	29650	29650	29650	29650	0
545	20230615	093700	5496200	29650	29650	29650	29650	0
546	20230615	093600	5496200	29650	29650	29650	29650	0
547	20230615	093500	5496200	29650	29650	29650	29650	1
548	20230615	093400	5466550	29600	29600	29600	29600	1
549	20230615	093300	5436950	29650	29650	29650	29650	0
550	20230615	093200	5436950	29650	29650	29650	29650	0
551	20230615	093100	5436950	29650	29650	29650	29650	0
552	20230615	093000	5436950	29650	29650	29650	29650	0
553	20230615	092900	5436950	29650	29650	29650	29650	1
554	20230615	092800	5407300	29500	29500	29500	29500	0
555	20230615	092700	5407300	29500	29500	29500	29500	0
556	20230615	092600	5407300	29500	29500	29500	29500	0
557	20230615	092500	5407300	29500	29500	29500	29500	2
558	20230615	092400	5348300	29650	29650	29650	29650	0
559	20230615	092300	5348300	29650	29650	29650	29650	0
560	20230615	092200	5348300	29650	29650	29650	29650	0
561	20230615	092100	5348300	29650	29650	29650	29650	0
562	20230615	092000	5348300	29650	29650	29650	29650	1
563	20230615	091900	5318650	29650	29650	29650	29650	0
564	20230615	091800	5318650	29650	29650	29650	29650	0
565	20230615	091700	5318650	29650	29650	29650	29650	0
566	20230615	091600	5318650	29650	29650	29650	29650	0
567	20230615	091500	5318650	29650	29650	29650	29650	0
568	20230615	091400	5318650	29650	29650	29650	29650	0
569	20230615	091300	5318650	29650	29650	29650	29650	0
570	20230615	091200	5318650	29650	29650	29650	29650	3
571	20230615	091100	5229700	29600	29600	29600	29600	0
572	20230615	091000	5229700	29600	29600	29600	29600	1
573	20230615	090900	5200100	29500	29650	29650	29500	2
574	20230615	090800	5140950	29600	29600	29600	29600	0
575	20230615	090700	5140950	29600	29600	29600	29600	0
576	20230615	090600	5140950	29600	29600	29600	29600	0
577	20230615	090500	5140950	29600	29550	29600	29500	104
578	20230615	090400	2068000	29500	29500	29500	29500	0
579	20230615	090300	2068000	29500	29500	29500	29500	0
580	20230615	090200	2068000	29500	29500	29500	29500	0
581	20230615	090100	2068000	29500	29500	29500	29500	0
582	20230615	090000	2068000	29500	29550	29550	29500	70