KissMeData/016800/min/candle-20230620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230620	194200	16852000	29850	29850	29850	29850	11
3	20230620	194100	16852000	29850	29850	29850	29850	0
4	20230620	194000	16852000	29850	29850	29850	29850	0
5	20230620	193900	16852000	29850	29850	29850	29850	0
6	20230620	193800	16852000	29850	29850	29850	29850	0
7	20230620	193700	16852000	29850	29850	29850	29850	0
8	20230620	193600	16852000	29850	29850	29850	29850	0
9	20230620	193500	16852000	29850	29850	29850	29850	0
10	20230620	193400	16852000	29850	29850	29850	29850	0
11	20230620	193300	16852000	29850	29850	29850	29850	0
12	20230620	193200	16852000	29850	29850	29850	29850	0
13	20230620	193100	16852000	29850	29850	29850	29850	0
14	20230620	193000	16852000	29850	29850	29850	29850	0
15	20230620	192900	16852000	29850	29850	29850	29850	0
16	20230620	192800	16852000	29850	29850	29850	29850	0
17	20230620	192700	16852000	29850	29850	29850	29850	0
18	20230620	192600	16852000	29850	29850	29850	29850	0
19	20230620	192500	16852000	29850	29850	29850	29850	0
20	20230620	192400	16852000	29850	29850	29850	29850	0
21	20230620	192300	16852000	29850	29850	29850	29850	0
22	20230620	192200	16852000	29850	29850	29850	29850	0
23	20230620	192100	16852000	29850	29850	29850	29850	0
24	20230620	192000	16852000	29850	29850	29850	29850	0
25	20230620	191900	16852000	29850	29850	29850	29850	0
26	20230620	191800	16852000	29850	29850	29850	29850	0
27	20230620	191700	16852000	29850	29850	29850	29850	0
28	20230620	191600	16852000	29850	29850	29850	29850	0
29	20230620	191500	16852000	29850	29850	29850	29850	0
30	20230620	191400	16852000	29850	29850	29850	29850	0
31	20230620	191300	16852000	29850	29850	29850	29850	0
32	20230620	191200	16852000	29850	29850	29850	29850	11
33	20230620	191100	16852000	29850	29850	29850	29850	0
34	20230620	191000	16852000	29850	29850	29850	29850	0
35	20230620	190900	16852000	29850	29850	29850	29850	0
36	20230620	190800	16852000	29850	29850	29850	29850	0
37	20230620	190700	16852000	29850	29850	29850	29850	0
38	20230620	190600	16852000	29850	29850	29850	29850	0
39	20230620	190500	16852000	29850	29850	29850	29850	0
40	20230620	190400	16852000	29850	29850	29850	29850	0
41	20230620	190300	16852000	29850	29850	29850	29850	0
42	20230620	190200	16852000	29850	29850	29850	29850	0
43	20230620	190100	16852000	29850	29850	29850	29850	0
44	20230620	190000	16852000	29850	29850	29850	29850	0
45	20230620	185900	16852000	29850	29850	29850	29850	0
46	20230620	185800	16852000	29850	29850	29850	29850	0
47	20230620	185700	16852000	29850	29850	29850	29850	0
48	20230620	185600	16852000	29850	29850	29850	29850	0
49	20230620	185500	16852000	29850	29850	29850	29850	0
50	20230620	185400	16852000	29850	29850	29850	29850	0
51	20230620	185300	16852000	29850	29850	29850	29850	0
52	20230620	185200	16852000	29850	29850	29850	29850	0
53	20230620	185100	16852000	29850	29850	29850	29850	0
54	20230620	185000	16852000	29850	29850	29850	29850	0
55	20230620	184900	16852000	29850	29850	29850	29850	0
56	20230620	184800	16852000	29850	29850	29850	29850	0
57	20230620	184700	16852000	29850	29850	29850	29850	0
58	20230620	184600	16852000	29850	29850	29850	29850	0
59	20230620	184500	16852000	29850	29850	29850	29850	0
60	20230620	184400	16852000	29850	29850	29850	29850	0
61	20230620	184300	16852000	29850	29850	29850	29850	0
62	20230620	184200	16852000	29850	29850	29850	29850	11
63	20230620	184100	16852000	29850	29850	29850	29850	0
64	20230620	184000	16852000	29850	29850	29850	29850	0
65	20230620	183900	16852000	29850	29850	29850	29850	0
66	20230620	183800	16852000	29850	29850	29850	29850	0
67	20230620	183700	16852000	29850	29850	29850	29850	0
68	20230620	183600	16852000	29850	29850	29850	29850	0
69	20230620	183500	16852000	29850	29850	29850	29850	0
70	20230620	183400	16852000	29850	29850	29850	29850	0
71	20230620	183300	16852000	29850	29850	29850	29850	0
72	20230620	183200	16852000	29850	29850	29850	29850	0
73	20230620	183100	16852000	29850	29850	29850	29850	0
74	20230620	183000	16852000	29850	29850	29850	29850	0
75	20230620	182900	16852000	29850	29850	29850	29850	0
76	20230620	182800	16852000	29850	29850	29850	29850	0
77	20230620	182700	16852000	29850	29850	29850	29850	0
78	20230620	182600	16852000	29850	29850	29850	29850	0
79	20230620	182500	16852000	29850	29850	29850	29850	0
80	20230620	182400	16852000	29850	29850	29850	29850	0
81	20230620	182300	16852000	29850	29850	29850	29850	0
82	20230620	182200	16852000	29850	29850	29850	29850	0
83	20230620	182100	16852000	29850	29850	29850	29850	0
84	20230620	182000	16852000	29850	29850	29850	29850	0
85	20230620	181900	16852000	29850	29850	29850	29850	0
86	20230620	181800	16852000	29850	29850	29850	29850	0
87	20230620	181700	16852000	29850	29850	29850	29850	0
88	20230620	181600	16852000	29850	29850	29850	29850	0
89	20230620	181500	16852000	29850	29850	29850	29850	0
90	20230620	181400	16852000	29850	29850	29850	29850	0
91	20230620	181300	16852000	29850	29850	29850	29850	0
92	20230620	181200	16852000	29850	29850	29850	29850	11
93	20230620	181100	16852000	29850	29850	29850	29850	0
94	20230620	181000	16852000	29850	29850	29850	29850	0
95	20230620	180900	16852000	29850	29850	29850	29850	0
96	20230620	180800	16852000	29850	29850	29850	29850	0
97	20230620	180700	16852000	29850	29850	29850	29850	0
98	20230620	180600	16852000	29850	29850	29850	29850	0
99	20230620	180500	16852000	29850	29850	29850	29850	0
100	20230620	180400	16852000	29850	29850	29850	29850	0
101	20230620	180300	16852000	29850	29850	29850	29850	0
102	20230620	180200	16852000	29850	29850	29850	29850	0
103	20230620	180100	16852000	29850	29850	29850	29850	0
104	20230620	180000	16852000	29850	29850	29850	29850	0
105	20230620	175900	16852000	29850	29850	29850	29850	0
106	20230620	175800	16852000	29850	29850	29850	29850	0
107	20230620	175700	16852000	29850	29850	29850	29850	0
108	20230620	175600	16852000	29850	29850	29850	29850	0
109	20230620	175500	16852000	29850	29850	29850	29850	0
110	20230620	175400	16852000	29850	29850	29850	29850	0
111	20230620	175300	16852000	29850	29850	29850	29850	0
112	20230620	175200	16852000	29850	29850	29850	29850	0
113	20230620	175100	16852000	29850	29850	29850	29850	0
114	20230620	175000	16852000	29850	29850	29850	29850	0
115	20230620	174900	16852000	29850	29850	29850	29850	0
116	20230620	174800	16852000	29850	29850	29850	29850	0
117	20230620	174700	16852000	29850	29850	29850	29850	0
118	20230620	174600	16852000	29850	29850	29850	29850	0
119	20230620	174500	16852000	29850	29850	29850	29850	0
120	20230620	174400	16852000	29850	29850	29850	29850	0
121	20230620	174300	16852000	29850	29850	29850	29850	0
122	20230620	174200	16852000	29850	29850	29850	29850	11
123	20230620	174100	16852000	29850	29850	29850	29850	0
124	20230620	174000	16852000	29850	29850	29850	29850	0
125	20230620	173900	16852000	29850	29850	29850	29850	0
126	20230620	173800	16852000	29850	29850	29850	29850	0
127	20230620	173700	16852000	29850	29850	29850	29850	0
128	20230620	173600	16852000	29850	29850	29850	29850	0
129	20230620	173500	16852000	29850	29850	29850	29850	0
130	20230620	173400	16852000	29850	29850	29850	29850	0
131	20230620	173300	16852000	29850	29850	29850	29850	0
132	20230620	173200	16852000	29850	29850	29850	29850	0
133	20230620	173100	16852000	29850	29850	29850	29850	0
134	20230620	173000	16852000	29850	29850	29850	29850	0
135	20230620	172900	16852000	29850	29850	29850	29850	0
136	20230620	172800	16852000	29850	29850	29850	29850	0
137	20230620	172700	16852000	29850	29850	29850	29850	0
138	20230620	172600	16852000	29850	29850	29850	29850	0
139	20230620	172500	16852000	29850	29850	29850	29850	0
140	20230620	172400	16852000	29850	29850	29850	29850	0
141	20230620	172300	16852000	29850	29850	29850	29850	0
142	20230620	172200	16852000	29850	29850	29850	29850	0
143	20230620	172100	16852000	29850	29850	29850	29850	0
144	20230620	172000	16852000	29850	29850	29850	29850	0
145	20230620	171900	16852000	29850	29850	29850	29850	0
146	20230620	171800	16852000	29850	29850	29850	29850	0
147	20230620	171700	16852000	29850	29850	29850	29850	0
148	20230620	171600	16852000	29850	29850	29850	29850	0
149	20230620	171500	16852000	29850	29850	29850	29850	0
150	20230620	171400	16852000	29850	29850	29850	29850	0
151	20230620	171300	16852000	29850	29850	29850	29850	0
152	20230620	171200	16852000	29850	29850	29850	29850	11
153	20230620	171100	16852000	29850	29850	29850	29850	0
154	20230620	171000	16852000	29850	29850	29850	29850	0
155	20230620	170900	16852000	29850	29850	29850	29850	0
156	20230620	170800	16852000	29850	29850	29850	29850	0
157	20230620	170700	16852000	29850	29850	29850	29850	0
158	20230620	170600	16852000	29850	29850	29850	29850	0
159	20230620	170500	16852000	29850	29850	29850	29850	0
160	20230620	170400	16852000	29850	29850	29850	29850	0
161	20230620	170300	16852000	29850	29850	29850	29850	0
162	20230620	170200	16852000	29850	29850	29850	29850	0
163	20230620	170100	16852000	29850	29850	29850	29850	0
164	20230620	170000	16852000	29850	29850	29850	29850	0
165	20230620	165900	16852000	29850	29850	29850	29850	0
166	20230620	165800	16852000	29850	29850	29850	29850	0
167	20230620	165700	16852000	29850	29850	29850	29850	0
168	20230620	165600	16852000	29850	29850	29850	29850	0
169	20230620	165500	16852000	29850	29850	29850	29850	0
170	20230620	165400	16852000	29850	29850	29850	29850	0
171	20230620	165300	16852000	29850	29850	29850	29850	0
172	20230620	165200	16852000	29850	29850	29850	29850	0
173	20230620	165100	16852000	29850	29850	29850	29850	0
174	20230620	165000	16852000	29850	29850	29850	29850	0
175	20230620	164900	16852000	29850	29850	29850	29850	0
176	20230620	164800	16852000	29850	29850	29850	29850	0
177	20230620	164700	16852000	29850	29850	29850	29850	0
178	20230620	164600	16852000	29850	29850	29850	29850	0
179	20230620	164500	16852000	29850	29850	29850	29850	0
180	20230620	164400	16852000	29850	29850	29850	29850	0
181	20230620	164300	16852000	29850	29850	29850	29850	0
182	20230620	164200	16852000	29850	29850	29850	29850	11
183	20230620	164100	16852000	29850	29850	29850	29850	0
184	20230620	164000	16852000	29850	29850	29850	29850	0
185	20230620	163900	16852000	29850	29850	29850	29850	0
186	20230620	163800	16852000	29850	29850	29850	29850	0
187	20230620	163700	16852000	29850	29850	29850	29850	0
188	20230620	163600	16852000	29850	29850	29850	29850	0
189	20230620	163500	16852000	29850	29850	29850	29850	0
190	20230620	163400	16852000	29850	29850	29850	29850	0
191	20230620	163300	16852000	29850	29850	29850	29850	0
192	20230620	163200	16852000	29850	29850	29850	29850	0
193	20230620	163100	16852000	29850	29850	29850	29850	0
194	20230620	163000	16852000	29850	29850	29850	29850	0
195	20230620	162900	16852000	29850	29850	29850	29850	0
196	20230620	162800	16852000	29850	29850	29850	29850	0
197	20230620	162700	16852000	29850	29850	29850	29850	0
198	20230620	162600	16852000	29850	29850	29850	29850	0
199	20230620	162500	16852000	29850	29850	29850	29850	0
200	20230620	162400	16852000	29850	29850	29850	29850	0
201	20230620	162300	16852000	29850	29850	29850	29850	0
202	20230620	162200	16852000	29850	29850	29850	29850	0
203	20230620	162100	16852000	29850	29850	29850	29850	0
204	20230620	162000	16852000	29850	29850	29850	29850	0
205	20230620	161900	16852000	29850	29850	29850	29850	0
206	20230620	161800	16852000	29850	29850	29850	29850	0
207	20230620	161700	16852000	29850	29850	29850	29850	0
208	20230620	161600	16852000	29850	29850	29850	29850	0
209	20230620	161500	16852000	29850	29850	29850	29850	0
210	20230620	161400	16852000	29850	29850	29850	29850	0
211	20230620	161300	16852000	29850	29850	29850	29850	0
212	20230620	161200	16852000	29850	29850	29850	29850	11
213	20230620	161100	16852000	29850	29850	29850	29850	0
214	20230620	161000	16852000	29850	29850	29850	29850	0
215	20230620	160900	16852000	29850	29850	29850	29850	0
216	20230620	160800	16852000	29850	29850	29850	29850	0
217	20230620	160700	16852000	29850	29850	29850	29850	0
218	20230620	160600	16852000	29850	29850	29850	29850	0
219	20230620	160500	16852000	29850	29850	29850	29850	0
220	20230620	160400	16852000	29850	29850	29850	29850	0
221	20230620	160300	16852000	29850	29850	29850	29850	0
222	20230620	160200	16852000	29850	29850	29850	29850	0
223	20230620	160100	16852000	29850	29850	29850	29850	0
224	20230620	160000	16852000	29850	29850	29850	29850	0
225	20230620	155900	16852000	29850	29850	29850	29850	0
226	20230620	155800	16852000	29850	29850	29850	29850	0
227	20230620	155700	16852000	29850	29850	29850	29850	0
228	20230620	155600	16852000	29850	29850	29850	29850	0
229	20230620	155500	16852000	29850	29850	29850	29850	0
230	20230620	155400	16852000	29850	29850	29850	29850	0
231	20230620	155300	16852000	29850	29850	29850	29850	0
232	20230620	155200	16852000	29850	29850	29850	29850	0
233	20230620	155100	16852000	29850	29850	29850	29850	0
234	20230620	155000	16852000	29850	29850	29850	29850	0
235	20230620	154900	16852000	29850	29850	29850	29850	0
236	20230620	154800	16852000	29850	29850	29850	29850	0
237	20230620	154700	16852000	29850	29850	29850	29850	0
238	20230620	154600	16852000	29850	29850	29850	29850	0
239	20230620	154500	16852000	29850	29850	29850	29850	0
240	20230620	154400	16852000	29850	29850	29850	29850	0
241	20230620	154300	16852000	29850	29850	29850	29850	0
242	20230620	154200	16852000	29850	29850	29850	29850	11
243	20230620	154100	16852000	29850	29850	29850	29850	0
244	20230620	154000	16852000	29850	29850	29850	29850	0
245	20230620	153900	16852000	29850	29850	29850	29850	0
246	20230620	153800	16852000	29850	29850	29850	29850	0
247	20230620	153700	16852000	29850	29850	29850	29850	0
248	20230620	153600	16852000	29850	29850	29850	29850	0
249	20230620	153500	16852000	29850	29850	29850	29850	0
250	20230620	153400	16852000	29850	29850	29850	29850	0
251	20230620	153300	16852000	29850	29850	29850	29850	0
252	20230620	153200	16852000	29850	29850	29850	29850	0
253	20230620	153100	16852000	29850	29850	29850	29850	0
254	20230620	153000	16852000	29850	29850	29850	29850	11
255	20230620	152900	16523650	29800	29800	29800	29800	0
256	20230620	152800	16523650	29800	29800	29800	29800	0
257	20230620	152700	16523650	29800	29800	29800	29800	0
258	20230620	152600	16523650	29800	29800	29800	29800	0
259	20230620	152500	16523650	29800	29800	29800	29800	0
260	20230620	152400	16523650	29800	29800	29800	29800	0
261	20230620	152300	16523650	29800	29800	29800	29800	0
262	20230620	152200	16523650	29800	29800	29800	29800	0
263	20230620	152100	16523650	29800	29800	29800	29800	0
264	20230620	152000	16523650	29800	29800	29800	29800	0
265	20230620	151900	16523650	29800	29800	29800	29800	0
266	20230620	151800	16523650	29800	29800	29800	29800	0
267	20230620	151700	16523650	29800	29800	29800	29800	0
268	20230620	151600	16523650	29800	29800	29800	29800	0
269	20230620	151500	16523650	29800	29800	29800	29800	0
270	20230620	151400	16523650	29800	29800	29800	29800	0
271	20230620	151300	16523650	29800	29800	29800	29800	0
272	20230620	151200	16523650	29800	29800	29800	29800	20
273	20230620	151100	15927650	29750	29750	29750	29750	0
274	20230620	151000	15927650	29750	29750	29750	29750	0
275	20230620	150900	15927650	29750	29750	29750	29750	0
276	20230620	150800	15927650	29750	29750	29750	29750	0
277	20230620	150700	15927650	29750	29750	29750	29750	7
278	20230620	150600	15719400	29750	29750	29750	29750	0
279	20230620	150500	15719400	29750	29750	29750	29750	0
280	20230620	150400	15719400	29750	29750	29750	29750	0
281	20230620	150300	15719400	29750	29750	29750	29750	0
282	20230620	150200	15719400	29750	29750	29750	29750	0
283	20230620	150100	15719400	29750	29750	29750	29750	0
284	20230620	150000	15719400	29750	29750	29750	29750	0
285	20230620	145900	15719400	29750	29750	29750	29750	0
286	20230620	145800	15719400	29750	29750	29750	29750	0
287	20230620	145700	15719400	29750	29750	29750	29750	0
288	20230620	145600	15719400	29750	29750	29750	29750	0
289	20230620	145500	15719400	29750	29750	29750	29750	0
290	20230620	145400	15719400	29750	29750	29750	29750	0
291	20230620	145300	15719400	29750	29750	29750	29750	0
292	20230620	145200	15719400	29750	29750	29750	29750	0
293	20230620	145100	15719400	29750	29750	29750	29750	0
294	20230620	145000	15719400	29750	29750	29750	29750	0
295	20230620	144900	15719400	29750	29750	29750	29750	0
296	20230620	144800	15719400	29750	29750	29750	29750	0
297	20230620	144700	15719400	29750	29750	29750	29750	0
298	20230620	144600	15719400	29750	29750	29750	29750	0
299	20230620	144500	15719400	29750	29750	29750	29750	0
300	20230620	144400	15719400	29750	29750	29750	29750	0
301	20230620	144300	15719400	29750	29750	29750	29750	0
302	20230620	144200	15719400	29750	29750	29750	29750	0
303	20230620	144100	15719400	29750	29750	29750	29750	0
304	20230620	144000	15719400	29750	29750	29750	29750	0
305	20230620	143900	15719400	29750	29750	29750	29750	0
306	20230620	143800	15719400	29750	29750	29750	29750	0
307	20230620	143700	15719400	29750	29750	29750	29750	0
308	20230620	143600	15719400	29750	29750	29750	29750	0
309	20230620	143500	15719400	29750	29750	29750	29750	0
310	20230620	143400	15719400	29750	29750	29750	29750	0
311	20230620	143300	15719400	29750	29750	29750	29750	0
312	20230620	143200	15719400	29750	29750	29750	29750	0
313	20230620	143100	15719400	29750	29750	29750	29750	0
314	20230620	143000	15719400	29750	29750	29750	29750	0
315	20230620	142900	15719400	29750	29750	29750	29750	0
316	20230620	142800	15719400	29750	29750	29750	29750	0
317	20230620	142700	15719400	29750	29750	29750	29750	0
318	20230620	142600	15719400	29750	29750	29750	29750	0
319	20230620	142500	15719400	29750	29750	29750	29750	0
320	20230620	142400	15719400	29750	29750	29750	29750	0
321	20230620	142300	15719400	29750	29750	29750	29750	0
322	20230620	142200	15719400	29750	29750	29750	29750	0
323	20230620	142100	15719400	29750	29750	29750	29750	0
324	20230620	142000	15719400	29750	29750	29750	29750	0
325	20230620	141900	15719400	29750	29750	29750	29750	0
326	20230620	141800	15719400	29750	29750	29750	29750	0
327	20230620	141700	15719400	29750	29750	29750	29750	0
328	20230620	141600	15719400	29750	29750	29750	29750	0
329	20230620	141500	15719400	29750	29750	29750	29750	0
330	20230620	141400	15719400	29750	29750	29750	29750	0
331	20230620	141300	15719400	29750	29750	29750	29750	0
332	20230620	141200	15719400	29750	29750	29750	29750	0
333	20230620	141100	15719400	29750	29750	29750	29750	0
334	20230620	141000	15719400	29750	29750	29750	29750	0
335	20230620	140900	15719400	29750	29750	29750	29750	0
336	20230620	140800	15719400	29750	29750	29750	29750	0
337	20230620	140700	15719400	29750	29750	29750	29750	0
338	20230620	140600	15719400	29750	29750	29750	29750	0
339	20230620	140500	15719400	29750	29750	29750	29750	0
340	20230620	140400	15719400	29750	29750	29750	29750	0
341	20230620	140300	15719400	29750	29750	29750	29750	0
342	20230620	140200	15719400	29750	29750	29750	29750	0
343	20230620	140100	15719400	29750	29800	29800	29750	24
344	20230620	140000	15004250	29850	29850	29850	29850	0
345	20230620	135900	15004250	29850	29850	29850	29850	0
346	20230620	135800	15004250	29850	29850	29850	29850	0
347	20230620	135700	15004250	29850	29850	29850	29850	0
348	20230620	135600	15004250	29850	29850	29850	29850	0
349	20230620	135500	15004250	29850	29850	29850	29850	2
350	20230620	135400	14944550	29800	29800	29800	29800	0
351	20230620	135300	14944550	29800	29800	29800	29800	0
352	20230620	135200	14944550	29800	29800	29800	29800	0
353	20230620	135100	14944550	29800	29800	29800	29800	0
354	20230620	135000	14944550	29800	29800	29800	29800	0
355	20230620	134900	14944550	29800	29800	29800	29800	0
356	20230620	134800	14944550	29800	29800	29800	29800	0
357	20230620	134700	14944550	29800	29800	29800	29800	0
358	20230620	134600	14944550	29800	29800	29800	29800	0
359	20230620	134500	14944550	29800	29800	29800	29800	0
360	20230620	134400	14944550	29800	29800	29800	29800	0
361	20230620	134300	14944550	29800	29800	29800	29800	0
362	20230620	134200	14944550	29800	29800	29800	29800	1
363	20230620	134100	14914750	29750	29750	29750	29750	0
364	20230620	134000	14914750	29750	29750	29750	29750	0
365	20230620	133900	14914750	29750	29750	29750	29750	0
366	20230620	133800	14914750	29750	29750	29750	29750	0
367	20230620	133700	14914750	29750	29750	29750	29750	0
368	20230620	133600	14914750	29750	29750	29750	29750	0
369	20230620	133500	14914750	29750	29750	29750	29750	0
370	20230620	133400	14914750	29750	29750	29750	29750	0
371	20230620	133300	14914750	29750	29750	29750	29750	0
372	20230620	133200	14914750	29750	29750	29750	29750	0
373	20230620	133100	14914750	29750	29750	29750	29750	0
374	20230620	133000	14914750	29750	29750	29750	29750	0
375	20230620	132900	14914750	29750	29750	29750	29750	0
376	20230620	132800	14914750	29750	29750	29750	29750	0
377	20230620	132700	14914750	29750	29750	29750	29750	0
378	20230620	132600	14914750	29750	29750	29750	29750	0
379	20230620	132500	14914750	29750	29750	29750	29750	0
380	20230620	132400	14914750	29750	29750	29750	29750	0
381	20230620	132300	14914750	29750	29750	29750	29750	0
382	20230620	132200	14914750	29750	29750	29750	29750	0
383	20230620	132100	14914750	29750	29750	29750	29750	0
384	20230620	132000	14914750	29750	29750	29750	29750	0
385	20230620	131900	14914750	29750	29750	29750	29750	0
386	20230620	131800	14914750	29750	29750	29750	29750	0
387	20230620	131700	14914750	29750	29750	29750	29750	0
388	20230620	131600	14914750	29750	29750	29750	29750	0
389	20230620	131500	14914750	29750	29750	29750	29750	0
390	20230620	131400	14914750	29750	29750	29750	29750	0
391	20230620	131300	14914750	29750	29750	29750	29750	0
392	20230620	131200	14914750	29750	29750	29750	29750	0
393	20230620	131100	14914750	29750	29750	29750	29750	0
394	20230620	131000	14914750	29750	29750	29750	29750	0
395	20230620	130900	14914750	29750	29800	29800	29750	122
396	20230620	130800	11281650	29800	29800	29800	29800	0
397	20230620	130700	11281650	29800	29800	29800	29800	0
398	20230620	130600	11281650	29800	29800	29800	29800	0
399	20230620	130500	11281650	29800	29800	29800	29800	0
400	20230620	130400	11281650	29800	29800	29800	29800	0
401	20230620	130300	11281650	29800	29800	29800	29800	0
402	20230620	130200	11281650	29800	29800	29800	29800	0
403	20230620	130100	11281650	29800	29800	29800	29800	0
404	20230620	130000	11281650	29800	29800	29800	29800	0
405	20230620	125900	11281650	29800	29800	29800	29800	0
406	20230620	125800	11281650	29800	29800	29800	29800	0
407	20230620	125700	11281650	29800	29800	29800	29800	0
408	20230620	125600	11281650	29800	29800	29800	29800	0
409	20230620	125500	11281650	29800	29800	29800	29800	0
410	20230620	125400	11281650	29800	29800	29800	29800	0
411	20230620	125300	11281650	29800	29800	29800	29800	0
412	20230620	125200	11281650	29800	29800	29800	29800	0
413	20230620	125100	11281650	29800	29800	29800	29800	0
414	20230620	125000	11281650	29800	29800	29800	29800	0
415	20230620	124900	11281650	29800	29800	29800	29800	0
416	20230620	124800	11281650	29800	29800	29800	29800	0
417	20230620	124700	11281650	29800	29800	29800	29800	0
418	20230620	124600	11281650	29800	29800	29800	29800	0
419	20230620	124500	11281650	29800	29800	29800	29800	0
420	20230620	124400	11281650	29800	29800	29800	29800	0
421	20230620	124300	11281650	29800	29800	29800	29800	0
422	20230620	124200	11281650	29800	29800	29800	29800	0
423	20230620	124100	11281650	29800	29800	29800	29800	0
424	20230620	124000	11281650	29800	29800	29800	29800	0
425	20230620	123900	11281650	29800	29800	29800	29800	0
426	20230620	123800	11281650	29800	29800	29800	29800	0
427	20230620	123700	11281650	29800	29800	29800	29800	0
428	20230620	123600	11281650	29800	29800	29800	29800	0
429	20230620	123500	11281650	29800	29800	29800	29800	0
430	20230620	123400	11281650	29800	29850	29850	29800	5
431	20230620	123300	11132450	29850	29850	29850	29850	0
432	20230620	123200	11132450	29850	29850	29850	29850	2
433	20230620	123100	11072750	29800	29800	29800	29800	0
434	20230620	123000	11072750	29800	29800	29800	29800	0
435	20230620	122900	11072750	29800	29800	29800	29800	0
436	20230620	122800	11072750	29800	29800	29800	29800	0
437	20230620	122700	11072750	29800	29800	29800	29800	0
438	20230620	122600	11072750	29800	29800	29800	29800	0
439	20230620	122500	11072750	29800	29800	29800	29800	0
440	20230620	122400	11072750	29800	29800	29800	29800	0
441	20230620	122300	11072750	29800	29800	29800	29800	0
442	20230620	122200	11072750	29800	29800	29800	29800	0
443	20230620	122100	11072750	29800	29800	29800	29800	0
444	20230620	122000	11072750	29800	29800	29800	29800	0
445	20230620	121900	11072750	29800	29800	29800	29800	0
446	20230620	121800	11072750	29800	29800	29800	29800	0
447	20230620	121700	11072750	29800	29800	29800	29800	0
448	20230620	121600	11072750	29800	29800	29800	29800	0
449	20230620	121500	11072750	29800	29800	29800	29800	0
450	20230620	121400	11072750	29800	29800	29800	29800	0
451	20230620	121300	11072750	29800	29800	29800	29800	0
452	20230620	121200	11072750	29800	29800	29800	29800	0
453	20230620	121100	11072750	29800	29800	29800	29800	0
454	20230620	121000	11072750	29800	29800	29800	29800	0
455	20230620	120900	11072750	29800	29800	29800	29800	1
456	20230620	120800	11042950	29800	29800	29800	29800	0
457	20230620	120700	11042950	29800	29800	29800	29800	0
458	20230620	120600	11042950	29800	29800	29800	29800	0
459	20230620	120500	11042950	29800	29800	29800	29800	0
460	20230620	120400	11042950	29800	29800	29800	29800	0
461	20230620	120300	11042950	29800	29800	29800	29800	0
462	20230620	120200	11042950	29800	29800	29800	29800	0
463	20230620	120100	11042950	29800	29800	29800	29800	0
464	20230620	120000	11042950	29800	29800	29800	29800	0
465	20230620	115900	11042950	29800	29800	29800	29800	0
466	20230620	115800	11042950	29800	29800	29800	29800	0
467	20230620	115700	11042950	29800	29800	29800	29800	0
468	20230620	115600	11042950	29800	29800	29800	29800	0
469	20230620	115500	11042950	29800	29800	29800	29800	0
470	20230620	115400	11042950	29800	29800	29800	29800	0
471	20230620	115300	11042950	29800	29800	29800	29800	0
472	20230620	115200	11042950	29800	29800	29800	29800	0
473	20230620	115100	11042950	29800	29800	29800	29800	0
474	20230620	115000	11042950	29800	29800	29800	29800	0
475	20230620	114900	11042950	29800	29800	29800	29800	0
476	20230620	114800	11042950	29800	29800	29800	29800	2
477	20230620	114700	10983350	29800	29800	29800	29800	29
478	20230620	114600	10119150	29850	29850	29850	29850	0
479	20230620	114500	10119150	29850	29850	29850	29850	0
480	20230620	114400	10119150	29850	29850	29850	29850	0
481	20230620	114300	10119150	29850	29850	29850	29850	2
482	20230620	114200	10059450	29800	29800	29800	29800	0
483	20230620	114100	10059450	29800	29800	29800	29800	0
484	20230620	114000	10059450	29800	29800	29800	29800	0
485	20230620	113900	10059450	29800	29800	29800	29800	0
486	20230620	113800	10059450	29800	29800	29800	29800	0
487	20230620	113700	10059450	29800	29800	29800	29800	0
488	20230620	113600	10059450	29800	29800	29800	29800	0
489	20230620	113500	10059450	29800	29800	29800	29800	0
490	20230620	113400	10059450	29800	29800	29800	29800	0
491	20230620	113300	10059450	29800	29800	29800	29800	0
492	20230620	113200	10059450	29800	29800	29800	29800	0
493	20230620	113100	10059450	29800	29800	29800	29800	0
494	20230620	113000	10059450	29800	29800	29800	29800	0
495	20230620	112900	10059450	29800	29800	29800	29800	0
496	20230620	112800	10059450	29800	29800	29800	29800	0
497	20230620	112700	10059450	29800	29800	29800	29800	0
498	20230620	112600	10059450	29800	29800	29800	29800	0
499	20230620	112500	10059450	29800	29800	29800	29800	0
500	20230620	112400	10059450	29800	29800	29800	29800	0
501	20230620	112300	10059450	29800	29800	29800	29800	0
502	20230620	112200	10059450	29800	29800	29800	29800	0
503	20230620	112100	10059450	29800	29800	29800	29800	0
504	20230620	112000	10059450	29800	29800	29800	29800	0
505	20230620	111900	10059450	29800	29800	29800	29800	0
506	20230620	111800	10059450	29800	29800	29800	29800	0
507	20230620	111700	10059450	29800	29800	29800	29800	0
508	20230620	111600	10059450	29800	29800	29800	29800	0
509	20230620	111500	10059450	29800	29800	29800	29800	0
510	20230620	111400	10059450	29800	29800	29800	29800	0
511	20230620	111300	10059450	29800	29800	29800	29800	0
512	20230620	111200	10059450	29800	29800	29800	29800	0
513	20230620	111100	10059450	29800	29800	29800	29800	0
514	20230620	111000	10059450	29800	29800	29800	29800	0
515	20230620	110900	10059450	29800	29800	29800	29800	0
516	20230620	110800	10059450	29800	29800	29800	29800	0
517	20230620	110700	10059450	29800	29800	29800	29800	0
518	20230620	110600	10059450	29800	29800	29800	29800	0
519	20230620	110500	10059450	29800	29800	29800	29800	0
520	20230620	110400	10059450	29800	29800	29800	29800	0
521	20230620	110300	10059450	29800	29800	29800	29800	0
522	20230620	110200	10059450	29800	29800	29800	29800	0
523	20230620	110100	10059450	29800	29800	29800	29800	0
524	20230620	110000	10059450	29800	29800	29800	29800	0
525	20230620	105900	10059450	29800	29800	29800	29800	0
526	20230620	105800	10059450	29800	29800	29800	29800	0
527	20230620	105700	10059450	29800	29800	29800	29800	0
528	20230620	105600	10059450	29800	29800	29800	29800	0
529	20230620	105500	10059450	29800	29800	29800	29800	0
530	20230620	105400	10059450	29800	29800	29800	29800	0
531	20230620	105300	10059450	29800	29800	29800	29800	0
532	20230620	105200	10059450	29800	29800	29800	29800	0
533	20230620	105100	10059450	29800	29800	29800	29800	0
534	20230620	105000	10059450	29800	29800	29800	29800	0
535	20230620	104900	10059450	29800	29800	29800	29800	0
536	20230620	104800	10059450	29800	29800	29800	29800	0
537	20230620	104700	10059450	29800	29800	29800	29800	0
538	20230620	104600	10059450	29800	29800	29800	29800	0
539	20230620	104500	10059450	29800	29800	29800	29800	0
540	20230620	104400	10059450	29800	29800	29800	29800	0
541	20230620	104300	10059450	29800	29800	29800	29800	0
542	20230620	104200	10059450	29800	29800	29800	29800	0
543	20230620	104100	10059450	29800	29800	29800	29800	0
544	20230620	104000	10059450	29800	29800	29800	29800	0
545	20230620	103900	10059450	29800	29800	29800	29800	0
546	20230620	103800	10059450	29800	29800	29800	29800	0
547	20230620	103700	10059450	29800	29800	29800	29800	0
548	20230620	103600	10059450	29800	29800	29800	29800	0
549	20230620	103500	10059450	29800	29800	29800	29800	0
550	20230620	103400	10059450	29800	29800	29800	29800	0
551	20230620	103300	10059450	29800	29800	29800	29800	0
552	20230620	103200	10059450	29800	29800	29800	29800	0
553	20230620	103100	10059450	29800	29800	29800	29800	0
554	20230620	103000	10059450	29800	29800	29800	29800	0
555	20230620	102900	10059450	29800	29800	29800	29800	0
556	20230620	102800	10059450	29800	29800	29800	29800	0
557	20230620	102700	10059450	29800	29800	29800	29800	0
558	20230620	102600	10059450	29800	29800	29800	29800	0
559	20230620	102500	10059450	29800	29800	29800	29800	0
560	20230620	102400	10059450	29800	29800	29800	29800	73
561	20230620	102300	7884050	29750	29750	29750	29750	0
562	20230620	102200	7884050	29750	29750	29750	29750	0
563	20230620	102100	7884050	29750	29750	29750	29750	0
564	20230620	102000	7884050	29750	29750	29750	29750	0
565	20230620	101900	7884050	29750	29750	29750	29750	0
566	20230620	101800	7884050	29750	29750	29750	29750	0
567	20230620	101700	7884050	29750	29750	29750	29750	0
568	20230620	101600	7884050	29750	29750	29750	29750	0
569	20230620	101500	7884050	29750	29750	29750	29750	0
570	20230620	101400	7884050	29750	29750	29750	29750	0
571	20230620	101300	7884050	29750	29750	29750	29750	0
572	20230620	101200	7884050	29750	29750	29750	29750	0
573	20230620	101100	7884050	29750	29750	29750	29750	0
574	20230620	101000	7884050	29750	29750	29750	29750	0
575	20230620	100900	7884050	29750	29750	29750	29750	0
576	20230620	100800	7884050	29750	29750	29750	29750	0
577	20230620	100700	7884050	29750	29750	29750	29750	0
578	20230620	100600	7884050	29750	29750	29750	29750	0
579	20230620	100500	7884050	29750	29750	29750	29750	0
580	20230620	100400	7884050	29750	29750	29750	29750	0
581	20230620	100300	7884050	29750	29750	29750	29750	0
582	20230620	100200	7884050	29750	29750	29750	29750	0
583	20230620	100100	7884050	29750	29750	29750	29750	0
584	20230620	100000	7884050	29750	29750	29750	29750	0
585	20230620	095900	7884050	29750	29750	29750	29750	0
586	20230620	095800	7884050	29750	29750	29750	29750	0
587	20230620	095700	7884050	29750	29750	29750	29750	0
588	20230620	095600	7884050	29750	29750	29750	29750	121
589	20230620	095500	4284300	29800	29800	29800	29800	0
590	20230620	095400	4284300	29800	29800	29800	29800	0
591	20230620	095300	4284300	29800	29800	29800	29800	0
592	20230620	095200	4284300	29800	29800	29800	29800	0
593	20230620	095100	4284300	29800	29800	29800	29800	0
594	20230620	095000	4284300	29800	29800	29800	29800	0
595	20230620	094900	4284300	29800	29800	29800	29800	0
596	20230620	094800	4284300	29800	29750	29800	29750	14
597	20230620	094700	3867750	29800	29800	29800	29800	0
598	20230620	094600	3867750	29800	29800	29800	29800	0
599	20230620	094500	3867750	29800	29800	29800	29800	0
600	20230620	094400	3867750	29800	29800	29800	29800	0
601	20230620	094300	3867750	29800	29800	29800	29800	0
602	20230620	094200	3867750	29800	29800	29800	29800	0
603	20230620	094100	3867750	29800	29800	29800	29800	0
604	20230620	094000	3867750	29800	29800	29800	29800	0
605	20230620	093900	3867750	29800	29800	29800	29800	0
606	20230620	093800	3867750	29800	29800	29800	29800	0
607	20230620	093700	3867750	29800	29800	29800	29800	0
608	20230620	093600	3867750	29800	29800	29800	29800	0
609	20230620	093500	3867750	29800	29800	29800	29800	0
610	20230620	093400	3867750	29800	29800	29800	29800	0
611	20230620	093300	3867750	29800	29800	29800	29800	0
612	20230620	093200	3867750	29800	29800	29800	29800	0
613	20230620	093100	3867750	29800	29750	29800	29750	2
614	20230620	093000	3808200	29750	29750	29750	29750	0
615	20230620	092900	3808200	29750	29750	29750	29750	0
616	20230620	092800	3808200	29750	29750	29750	29750	6
617	20230620	092700	3629700	29750	29750	29750	29750	0
618	20230620	092600	3629700	29750	29750	29750	29750	0
619	20230620	092500	3629700	29750	29750	29750	29750	0
620	20230620	092400	3629700	29750	29750	29750	29750	0
621	20230620	092300	3629700	29750	29750	29750	29750	0
622	20230620	092200	3629700	29750	29750	29750	29750	0
623	20230620	092100	3629700	29750	29750	29750	29750	0
624	20230620	092000	3629700	29750	29750	29750	29750	0
625	20230620	091900	3629700	29750	29750	29750	29750	0
626	20230620	091800	3629700	29750	29750	29750	29750	0
627	20230620	091700	3629700	29750	29750	29750	29750	0
628	20230620	091600	3629700	29750	29750	29750	29750	0
629	20230620	091500	3629700	29750	29750	29750	29750	0
630	20230620	091400	3629700	29750	29750	29750	29750	0
631	20230620	091300	3629700	29750	29750	29750	29750	0
632	20230620	091200	3629700	29750	29750	29750	29750	60
633	20230620	091100	1844700	29900	29900	29900	29900	0
634	20230620	091000	1844700	29900	29900	29900	29900	0
635	20230620	090900	1844700	29900	29900	29900	29900	0
636	20230620	090800	1844700	29900	29900	29900	29900	0
637	20230620	090700	1844700	29900	29900	29900	29900	1
638	20230620	090600	1814800	29800	29800	29800	29800	1
639	20230620	090500	1785000	29750	29750	29750	29750	0
640	20230620	090400	1785000	29750	29750	29750	29750	0
641	20230620	090300	1785000	29750	29750	29750	29750	0
642	20230620	090200	1785000	29750	29750	29750	29750	0
643	20230620	090100	1785000	29750	29750	29750	29750	0
644	20230620	090000	1785000	29750	29750	29750	29750	60