KissMeData/016800/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	185900	18017300	29800	29800	29800	29800	60
3	20230714	185800	18017300	29800	29800	29800	29800	0
4	20230714	185700	18017300	29800	29800	29800	29800	0
5	20230714	185600	18017300	29800	29800	29800	29800	0
6	20230714	185500	18017300	29800	29800	29800	29800	0
7	20230714	185400	18017300	29800	29800	29800	29800	0
8	20230714	185300	18017300	29800	29800	29800	29800	0
9	20230714	185200	18017300	29800	29800	29800	29800	0
10	20230714	185100	18017300	29800	29800	29800	29800	0
11	20230714	185000	18017300	29800	29800	29800	29800	0
12	20230714	184900	18017300	29800	29800	29800	29800	0
13	20230714	184800	18017300	29800	29800	29800	29800	0
14	20230714	184700	18017300	29800	29800	29800	29800	0
15	20230714	184600	18017300	29800	29800	29800	29800	0
16	20230714	184500	18017300	29800	29800	29800	29800	0
17	20230714	184400	18017300	29800	29800	29800	29800	0
18	20230714	184300	18017300	29800	29800	29800	29800	0
19	20230714	184200	18017300	29800	29800	29800	29800	0
20	20230714	184100	18017300	29800	29800	29800	29800	0
21	20230714	184000	18017300	29800	29800	29800	29800	0
22	20230714	183900	18017300	29800	29800	29800	29800	0
23	20230714	183800	18017300	29800	29800	29800	29800	0
24	20230714	183700	18017300	29800	29800	29800	29800	0
25	20230714	183600	18017300	29800	29800	29800	29800	0
26	20230714	183500	18017300	29800	29800	29800	29800	0
27	20230714	183400	18017300	29800	29800	29800	29800	0
28	20230714	183300	18017300	29800	29800	29800	29800	0
29	20230714	183200	18017300	29800	29800	29800	29800	0
30	20230714	183100	18017300	29800	29800	29800	29800	0
31	20230714	183000	18017300	29800	29800	29800	29800	0
32	20230714	182900	18017300	29800	29800	29800	29800	60
33	20230714	182800	18017300	29800	29800	29800	29800	0
34	20230714	182700	18017300	29800	29800	29800	29800	0
35	20230714	182600	18017300	29800	29800	29800	29800	0
36	20230714	182500	18017300	29800	29800	29800	29800	0
37	20230714	182400	18017300	29800	29800	29800	29800	0
38	20230714	182300	18017300	29800	29800	29800	29800	0
39	20230714	182200	18017300	29800	29800	29800	29800	0
40	20230714	182100	18017300	29800	29800	29800	29800	0
41	20230714	182000	18017300	29800	29800	29800	29800	0
42	20230714	181900	18017300	29800	29800	29800	29800	0
43	20230714	181800	18017300	29800	29800	29800	29800	0
44	20230714	181700	18017300	29800	29800	29800	29800	0
45	20230714	181600	18017300	29800	29800	29800	29800	0
46	20230714	181500	18017300	29800	29800	29800	29800	0
47	20230714	181400	18017300	29800	29800	29800	29800	0
48	20230714	181300	18017300	29800	29800	29800	29800	0
49	20230714	181200	18017300	29800	29800	29800	29800	0
50	20230714	181100	18017300	29800	29800	29800	29800	0
51	20230714	181000	18017300	29800	29800	29800	29800	0
52	20230714	180900	18017300	29800	29800	29800	29800	0
53	20230714	180800	18017300	29800	29800	29800	29800	0
54	20230714	180700	18017300	29800	29800	29800	29800	0
55	20230714	180600	18017300	29800	29800	29800	29800	0
56	20230714	180500	18017300	29800	29800	29800	29800	0
57	20230714	180400	18017300	29800	29800	29800	29800	0
58	20230714	180300	18017300	29800	29800	29800	29800	0
59	20230714	180200	18017300	29800	29800	29800	29800	0
60	20230714	180100	18017300	29800	29800	29800	29800	0
61	20230714	180000	18017300	29800	29800	29800	29800	0
62	20230714	175900	18017300	29800	29800	29800	29800	60
63	20230714	175800	18017300	29800	29800	29800	29800	0
64	20230714	175700	18017300	29800	29800	29800	29800	0
65	20230714	175600	18017300	29800	29800	29800	29800	0
66	20230714	175500	18017300	29800	29800	29800	29800	0
67	20230714	175400	18017300	29800	29800	29800	29800	0
68	20230714	175300	18017300	29800	29800	29800	29800	0
69	20230714	175200	18017300	29800	29800	29800	29800	0
70	20230714	175100	18017300	29800	29800	29800	29800	0
71	20230714	175000	18017300	29800	29800	29800	29800	0
72	20230714	174900	18017300	29800	29800	29800	29800	0
73	20230714	174800	18017300	29800	29800	29800	29800	0
74	20230714	174700	18017300	29800	29800	29800	29800	0
75	20230714	174600	18017300	29800	29800	29800	29800	0
76	20230714	174500	18017300	29800	29800	29800	29800	0
77	20230714	174400	18017300	29800	29800	29800	29800	0
78	20230714	174300	18017300	29800	29800	29800	29800	0
79	20230714	174200	18017300	29800	29800	29800	29800	0
80	20230714	174100	18017300	29800	29800	29800	29800	0
81	20230714	174000	18017300	29800	29800	29800	29800	0
82	20230714	173900	18017300	29800	29800	29800	29800	0
83	20230714	173800	18017300	29800	29800	29800	29800	0
84	20230714	173700	18017300	29800	29800	29800	29800	0
85	20230714	173600	18017300	29800	29800	29800	29800	0
86	20230714	173500	18017300	29800	29800	29800	29800	0
87	20230714	173400	18017300	29800	29800	29800	29800	0
88	20230714	173300	18017300	29800	29800	29800	29800	0
89	20230714	173200	18017300	29800	29800	29800	29800	0
90	20230714	173100	18017300	29800	29800	29800	29800	0
91	20230714	173000	18017300	29800	29800	29800	29800	0
92	20230714	172900	18017300	29800	29800	29800	29800	60
93	20230714	172800	18017300	29800	29800	29800	29800	0
94	20230714	172700	18017300	29800	29800	29800	29800	0
95	20230714	172600	18017300	29800	29800	29800	29800	0
96	20230714	172500	18017300	29800	29800	29800	29800	0
97	20230714	172400	18017300	29800	29800	29800	29800	0
98	20230714	172300	18017300	29800	29800	29800	29800	0
99	20230714	172200	18017300	29800	29800	29800	29800	0
100	20230714	172100	18017300	29800	29800	29800	29800	0
101	20230714	172000	18017300	29800	29800	29800	29800	0
102	20230714	171900	18017300	29800	29800	29800	29800	0
103	20230714	171800	18017300	29800	29800	29800	29800	0
104	20230714	171700	18017300	29800	29800	29800	29800	0
105	20230714	171600	18017300	29800	29800	29800	29800	0
106	20230714	171500	18017300	29800	29800	29800	29800	0
107	20230714	171400	18017300	29800	29800	29800	29800	0
108	20230714	171300	18017300	29800	29800	29800	29800	0
109	20230714	171200	18017300	29800	29800	29800	29800	0
110	20230714	171100	18017300	29800	29800	29800	29800	0
111	20230714	171000	18017300	29800	29800	29800	29800	0
112	20230714	170900	18017300	29800	29800	29800	29800	0
113	20230714	170800	18017300	29800	29800	29800	29800	0
114	20230714	170700	18017300	29800	29800	29800	29800	0
115	20230714	170600	18017300	29800	29800	29800	29800	0
116	20230714	170500	18017300	29800	29800	29800	29800	0
117	20230714	170400	18017300	29800	29800	29800	29800	0
118	20230714	170300	18017300	29800	29800	29800	29800	0
119	20230714	170200	18017300	29800	29800	29800	29800	0
120	20230714	170100	18017300	29800	29800	29800	29800	0
121	20230714	170000	18017300	29800	29800	29800	29800	0
122	20230714	165900	18017300	29800	29800	29800	29800	60
123	20230714	165800	18017300	29800	29800	29800	29800	0
124	20230714	165700	18017300	29800	29800	29800	29800	0
125	20230714	165600	18017300	29800	29800	29800	29800	0
126	20230714	165500	18017300	29800	29800	29800	29800	0
127	20230714	165400	18017300	29800	29800	29800	29800	0
128	20230714	165300	18017300	29800	29800	29800	29800	0
129	20230714	165200	18017300	29800	29800	29800	29800	0
130	20230714	165100	18017300	29800	29800	29800	29800	0
131	20230714	165000	18017300	29800	29800	29800	29800	0
132	20230714	164900	18017300	29800	29800	29800	29800	0
133	20230714	164800	18017300	29800	29800	29800	29800	0
134	20230714	164700	18017300	29800	29800	29800	29800	0
135	20230714	164600	18017300	29800	29800	29800	29800	0
136	20230714	164500	18017300	29800	29800	29800	29800	0
137	20230714	164400	18017300	29800	29800	29800	29800	0
138	20230714	164300	18017300	29800	29800	29800	29800	0
139	20230714	164200	18017300	29800	29800	29800	29800	0
140	20230714	164100	18017300	29800	29800	29800	29800	0
141	20230714	164000	18017300	29800	29800	29800	29800	0
142	20230714	163900	18017300	29800	29800	29800	29800	0
143	20230714	163800	18017300	29800	29800	29800	29800	0
144	20230714	163700	18017300	29800	29800	29800	29800	0
145	20230714	163600	18017300	29800	29800	29800	29800	0
146	20230714	163500	18017300	29800	29800	29800	29800	0
147	20230714	163400	18017300	29800	29800	29800	29800	0
148	20230714	163300	18017300	29800	29800	29800	29800	0
149	20230714	163200	18017300	29800	29800	29800	29800	0
150	20230714	163100	18017300	29800	29800	29800	29800	0
151	20230714	163000	18017300	29800	29800	29800	29800	0
152	20230714	162900	18017300	29800	29800	29800	29800	60
153	20230714	162800	18017300	29800	29800	29800	29800	0
154	20230714	162700	18017300	29800	29800	29800	29800	0
155	20230714	162600	18017300	29800	29800	29800	29800	0
156	20230714	162500	18017300	29800	29800	29800	29800	0
157	20230714	162400	18017300	29800	29800	29800	29800	0
158	20230714	162300	18017300	29800	29800	29800	29800	0
159	20230714	162200	18017300	29800	29800	29800	29800	0
160	20230714	162100	18017300	29800	29800	29800	29800	0
161	20230714	162000	18017300	29800	29800	29800	29800	0
162	20230714	161900	18017300	29800	29800	29800	29800	0
163	20230714	161800	18017300	29800	29800	29800	29800	0
164	20230714	161700	18017300	29800	29800	29800	29800	0
165	20230714	161600	18017300	29800	29800	29800	29800	0
166	20230714	161500	18017300	29800	29800	29800	29800	0
167	20230714	161400	18017300	29800	29800	29800	29800	0
168	20230714	161300	18017300	29800	29800	29800	29800	0
169	20230714	161200	18017300	29800	29800	29800	29800	0
170	20230714	161100	18017300	29800	29800	29800	29800	0
171	20230714	161000	18017300	29800	29800	29800	29800	0
172	20230714	160900	18017300	29800	29800	29800	29800	0
173	20230714	160800	18017300	29800	29800	29800	29800	0
174	20230714	160700	18017300	29800	29800	29800	29800	0
175	20230714	160600	18017300	29800	29800	29800	29800	0
176	20230714	160500	18017300	29800	29800	29800	29800	0
177	20230714	160400	18017300	29800	29800	29800	29800	0
178	20230714	160300	18017300	29800	29800	29800	29800	0
179	20230714	160200	18017300	29800	29800	29800	29800	0
180	20230714	160100	18017300	29800	29800	29800	29800	0
181	20230714	160000	18017300	29800	29800	29800	29800	0
182	20230714	155900	18017300	29800	29800	29800	29800	60
183	20230714	155800	18017300	29800	29800	29800	29800	0
184	20230714	155700	18017300	29800	29800	29800	29800	0
185	20230714	155600	18017300	29800	29800	29800	29800	0
186	20230714	155500	18017300	29800	29800	29800	29800	0
187	20230714	155400	18017300	29800	29800	29800	29800	0
188	20230714	155300	18017300	29800	29800	29800	29800	0
189	20230714	155200	18017300	29800	29800	29800	29800	0
190	20230714	155100	18017300	29800	29800	29800	29800	0
191	20230714	155000	18017300	29800	29800	29800	29800	0
192	20230714	154900	18017300	29800	29800	29800	29800	0
193	20230714	154800	18017300	29800	29800	29800	29800	0
194	20230714	154700	18017300	29800	29800	29800	29800	0
195	20230714	154600	18017300	29800	29800	29800	29800	0
196	20230714	154500	18017300	29800	29800	29800	29800	0
197	20230714	154400	18017300	29800	29800	29800	29800	0
198	20230714	154300	18017300	29800	29800	29800	29800	0
199	20230714	154200	18017300	29800	29800	29800	29800	0
200	20230714	154100	18017300	29800	29800	29800	29800	0
201	20230714	154000	18017300	29800	29800	29800	29800	0
202	20230714	153900	18017300	29800	29800	29800	29800	0
203	20230714	153800	18017300	29800	29800	29800	29800	0
204	20230714	153700	18017300	29800	29800	29800	29800	0
205	20230714	153600	18017300	29800	29800	29800	29800	0
206	20230714	153500	18017300	29800	29800	29800	29800	0
207	20230714	153400	18017300	29800	29800	29800	29800	0
208	20230714	153300	18017300	29800	29800	29800	29800	0
209	20230714	153200	18017300	29800	29800	29800	29800	0
210	20230714	153100	18017300	29800	29800	29800	29800	0
211	20230714	153000	18017300	29800	29800	29800	29800	60
212	20230714	152900	16229300	29800	29800	29800	29800	0
213	20230714	152800	16229300	29800	29800	29800	29800	0
214	20230714	152700	16229300	29800	29800	29800	29800	0
215	20230714	152600	16229300	29800	29800	29800	29800	0
216	20230714	152500	16229300	29800	29800	29800	29800	0
217	20230714	152400	16229300	29800	29800	29800	29800	0
218	20230714	152300	16229300	29800	29800	29800	29800	0
219	20230714	152200	16229300	29800	29800	29800	29800	0
220	20230714	152100	16229300	29800	29800	29800	29800	0
221	20230714	152000	16229300	29800	29800	29800	29800	0
222	20230714	151900	16229300	29800	29800	29800	29800	0
223	20230714	151800	16229300	29800	29800	29800	29800	0
224	20230714	151700	16229300	29800	30450	30450	29800	17
225	20230714	151600	15720950	30200	30200	30200	30200	71
226	20230714	151500	13576750	30200	30200	30200	30200	0
227	20230714	151400	13576750	30200	30200	30200	30200	0
228	20230714	151300	13576750	30200	30200	30200	30200	0
229	20230714	151200	13576750	30200	30200	30200	30200	0
230	20230714	151100	13576750	30200	30200	30200	30200	0
231	20230714	151000	13576750	30200	30200	30200	30200	26
232	20230714	150900	12791550	30150	30150	30150	30150	0
233	20230714	150800	12791550	30150	30150	30150	30150	0
234	20230714	150700	12791550	30150	30150	30150	30150	0
235	20230714	150600	12791550	30150	30150	30150	30150	0
236	20230714	150500	12791550	30150	30150	30150	30150	0
237	20230714	150400	12791550	30150	30150	30150	30150	0
238	20230714	150300	12791550	30150	30150	30150	30150	0
239	20230714	150200	12791550	30150	30150	30150	30150	0
240	20230714	150100	12791550	30150	30150	30150	30150	0
241	20230714	150000	12791550	30150	30150	30150	30150	1
242	20230714	145900	12761400	30200	30200	30200	30200	0
243	20230714	145800	12761400	30200	30200	30200	30200	0
244	20230714	145700	12761400	30200	30200	30200	30200	0
245	20230714	145600	12761400	30200	30200	30200	30200	0
246	20230714	145500	12761400	30200	30150	30200	30150	27
247	20230714	145400	11946150	30150	30150	30150	30150	0
248	20230714	145300	11946150	30150	30150	30150	30150	0
249	20230714	145200	11946150	30150	30150	30150	30150	0
250	20230714	145100	11946150	30150	30150	30150	30150	0
251	20230714	145000	11946150	30150	30150	30150	30150	1
252	20230714	144900	11916000	30000	30000	30000	30000	0
253	20230714	144800	11916000	30000	30000	30000	30000	0
254	20230714	144700	11916000	30000	30000	30000	30000	0
255	20230714	144600	11916000	30000	30000	30000	30000	0
256	20230714	144500	11916000	30000	30000	30000	30000	0
257	20230714	144400	11916000	30000	30000	30000	30000	0
258	20230714	144300	11916000	30000	30000	30000	30000	0
259	20230714	144200	11916000	30000	30000	30000	30000	0
260	20230714	144100	11916000	30000	30000	30000	30000	0
261	20230714	144000	11916000	30000	30000	30000	30000	0
262	20230714	143900	11916000	30000	29900	30000	29900	60
263	20230714	143800	10118900	29900	29900	29900	29900	0
264	20230714	143700	10118900	29900	29900	29900	29900	0
265	20230714	143600	10118900	29900	29900	29900	29900	0
266	20230714	143500	10118900	29900	29900	29900	29900	0
267	20230714	143400	10118900	29900	29900	29900	29900	0
268	20230714	143300	10118900	29900	29800	29900	29800	6
269	20230714	143200	9939900	29800	29800	29800	29800	0
270	20230714	143100	9939900	29800	29800	29800	29800	0
271	20230714	143000	9939900	29800	29800	29800	29800	0
272	20230714	142900	9939900	29800	29800	29800	29800	0
273	20230714	142800	9939900	29800	29800	29800	29800	0
274	20230714	142700	9939900	29800	29800	29800	29800	0
275	20230714	142600	9939900	29800	29800	29800	29800	0
276	20230714	142500	9939900	29800	29800	29800	29800	0
277	20230714	142400	9939900	29800	29800	29800	29800	0
278	20230714	142300	9939900	29800	29800	29800	29800	0
279	20230714	142200	9939900	29800	29800	29800	29800	0
280	20230714	142100	9939900	29800	29800	29800	29800	0
281	20230714	142000	9939900	29800	29800	29800	29800	0
282	20230714	141900	9939900	29800	29800	29800	29800	0
283	20230714	141800	9939900	29800	29800	29800	29800	0
284	20230714	141700	9939900	29800	29800	29800	29800	0
285	20230714	141600	9939900	29800	29800	29800	29800	1
286	20230714	141500	9910100	29750	29750	29750	29750	0
287	20230714	141400	9910100	29750	29750	29750	29750	1
288	20230714	141300	9880350	29800	29800	29800	29800	0
289	20230714	141200	9880350	29800	29800	29800	29800	0
290	20230714	141100	9880350	29800	29800	29800	29800	0
291	20230714	141000	9880350	29800	29800	29800	29800	0
292	20230714	140900	9880350	29800	29800	29800	29800	2
293	20230714	140800	9820750	29800	29800	29800	29800	0
294	20230714	140700	9820750	29800	29800	29800	29800	0
295	20230714	140600	9820750	29800	29800	29800	29800	0
296	20230714	140500	9820750	29800	29800	29800	29800	30
297	20230714	140400	8926750	29800	29800	29800	29800	0
298	20230714	140300	8926750	29800	29800	29800	29800	0
299	20230714	140200	8926750	29800	29800	29800	29800	0
300	20230714	140100	8926750	29800	29800	29800	29800	0
301	20230714	140000	8926750	29800	29800	29800	29800	0
302	20230714	135900	8926750	29800	29800	29800	29800	0
303	20230714	135800	8926750	29800	29800	29800	29800	0
304	20230714	135700	8926750	29800	29800	29800	29800	0
305	20230714	135600	8926750	29800	29800	29800	29800	0
306	20230714	135500	8926750	29800	29800	29800	29800	0
307	20230714	135400	8926750	29800	29800	29800	29800	0
308	20230714	135300	8926750	29800	29800	29800	29800	0
309	20230714	135200	8926750	29800	29800	29800	29800	0
310	20230714	135100	8926750	29800	29800	29800	29800	0
311	20230714	135000	8926750	29800	29800	29800	29800	0
312	20230714	134900	8926750	29800	29800	29800	29800	0
313	20230714	134800	8926750	29800	29800	29800	29800	0
314	20230714	134700	8926750	29800	29800	29800	29800	0
315	20230714	134600	8926750	29800	29800	29800	29800	0
316	20230714	134500	8926750	29800	29800	29800	29800	0
317	20230714	134400	8926750	29800	29800	29800	29800	0
318	20230714	134300	8926750	29800	29800	29800	29800	0
319	20230714	134200	8926750	29800	29800	29800	29800	0
320	20230714	134100	8926750	29800	29800	29800	29800	0
321	20230714	134000	8926750	29800	29800	29800	29800	0
322	20230714	133900	8926750	29800	29800	29800	29800	0
323	20230714	133800	8926750	29800	29800	29800	29800	0
324	20230714	133700	8926750	29800	29800	29800	29800	0
325	20230714	133600	8926750	29800	29800	29800	29800	0
326	20230714	133500	8926750	29800	29800	29800	29800	0
327	20230714	133400	8926750	29800	29800	29800	29800	0
328	20230714	133300	8926750	29800	29800	29800	29800	0
329	20230714	133200	8926750	29800	29800	29800	29800	0
330	20230714	133100	8926750	29800	29800	29800	29800	0
331	20230714	133000	8926750	29800	29800	29800	29800	0
332	20230714	132900	8926750	29800	29800	29800	29800	0
333	20230714	132800	8926750	29800	29800	29800	29800	0
334	20230714	132700	8926750	29800	29800	29800	29800	0
335	20230714	132600	8926750	29800	29800	29800	29800	0
336	20230714	132500	8926750	29800	29800	29800	29800	1
337	20230714	132400	8896950	29800	29800	29800	29800	0
338	20230714	132300	8896950	29800	29800	29800	29800	0
339	20230714	132200	8896950	29800	29800	29800	29800	1
340	20230714	132100	8867150	29800	29800	29800	29800	0
341	20230714	132000	8867150	29800	29800	29800	29800	1
342	20230714	131900	8837350	29750	29750	29750	29750	0
343	20230714	131800	8837350	29750	29750	29750	29750	0
344	20230714	131700	8837350	29750	29750	29750	29750	0
345	20230714	131600	8837350	29750	29750	29750	29750	3
346	20230714	131500	8748100	29750	29750	29750	29750	0
347	20230714	131400	8748100	29750	29750	29750	29750	0
348	20230714	131300	8748100	29750	29750	29750	29750	0
349	20230714	131200	8748100	29750	29750	29750	29750	0
350	20230714	131100	8748100	29750	29750	29750	29750	0
351	20230714	131000	8748100	29750	29750	29750	29750	0
352	20230714	130900	8748100	29750	29750	29750	29750	0
353	20230714	130800	8748100	29750	29750	29750	29750	0
354	20230714	130700	8748100	29750	29750	29750	29750	0
355	20230714	130600	8748100	29750	29750	29750	29750	0
356	20230714	130500	8748100	29750	29750	29750	29750	0
357	20230714	130400	8748100	29750	29750	29750	29750	0
358	20230714	130300	8748100	29750	29750	29750	29750	0
359	20230714	130200	8748100	29750	29750	29750	29750	0
360	20230714	130100	8748100	29750	29750	29750	29750	0
361	20230714	130000	8748100	29750	29750	29750	29750	0
362	20230714	125900	8748100	29750	29750	29750	29750	0
363	20230714	125800	8748100	29750	29750	29750	29750	0
364	20230714	125700	8748100	29750	29750	29750	29750	0
365	20230714	125600	8748100	29750	29700	29750	29700	2
366	20230714	125500	8688650	29800	29800	29800	29800	0
367	20230714	125400	8688650	29800	29800	29800	29800	0
368	20230714	125300	8688650	29800	29800	29800	29800	0
369	20230714	125200	8688650	29800	29800	29800	29800	0
370	20230714	125100	8688650	29800	29800	29800	29800	0
371	20230714	125000	8688650	29800	29800	29800	29800	0
372	20230714	124900	8688650	29800	29800	29800	29800	0
373	20230714	124800	8688650	29800	29800	29800	29800	0
374	20230714	124700	8688650	29800	29800	29800	29800	0
375	20230714	124600	8688650	29800	29800	29800	29800	0
376	20230714	124500	8688650	29800	29800	29800	29800	0
377	20230714	124400	8688650	29800	29800	29800	29800	0
378	20230714	124300	8688650	29800	29800	29800	29800	0
379	20230714	124200	8688650	29800	29800	29800	29800	0
380	20230714	124100	8688650	29800	29800	29800	29800	0
381	20230714	124000	8688650	29800	29800	29800	29800	0
382	20230714	123900	8688650	29800	29800	29800	29800	0
383	20230714	123800	8688650	29800	29800	29800	29800	0
384	20230714	123700	8688650	29800	29800	29800	29800	0
385	20230714	123600	8688650	29800	29800	29800	29800	0
386	20230714	123500	8688650	29800	29800	29800	29800	0
387	20230714	123400	8688650	29800	29800	29800	29800	0
388	20230714	123300	8688650	29800	29800	29800	29800	0
389	20230714	123200	8688650	29800	29800	29800	29800	0
390	20230714	123100	8688650	29800	29800	29800	29800	0
391	20230714	123000	8688650	29800	29800	29800	29800	0
392	20230714	122900	8688650	29800	29800	29800	29800	0
393	20230714	122800	8688650	29800	29800	29800	29800	0
394	20230714	122700	8688650	29800	29800	29800	29800	0
395	20230714	122600	8688650	29800	29800	29800	29800	0
396	20230714	122500	8688650	29800	29800	29800	29800	0
397	20230714	122400	8688650	29800	29800	29800	29800	0
398	20230714	122300	8688650	29800	29800	29800	29800	0
399	20230714	122200	8688650	29800	29800	29800	29800	0
400	20230714	122100	8688650	29800	29800	29800	29800	0
401	20230714	122000	8688650	29800	29800	29800	29800	0
402	20230714	121900	8688650	29800	29800	29800	29800	0
403	20230714	121800	8688650	29800	29800	29800	29800	0
404	20230714	121700	8688650	29800	29800	29800	29800	0
405	20230714	121600	8688650	29800	29800	29800	29800	0
406	20230714	121500	8688650	29800	29800	29800	29800	0
407	20230714	121400	8688650	29800	29800	29800	29800	0
408	20230714	121300	8688650	29800	29800	29800	29800	0
409	20230714	121200	8688650	29800	29800	29800	29800	0
410	20230714	121100	8688650	29800	29800	29800	29800	0
411	20230714	121000	8688650	29800	29800	29800	29800	0
412	20230714	120900	8688650	29800	29800	29800	29800	0
413	20230714	120800	8688650	29800	29800	29800	29800	0
414	20230714	120700	8688650	29800	29800	29800	29800	0
415	20230714	120600	8688650	29800	29800	29800	29800	0
416	20230714	120500	8688650	29800	29800	29800	29800	0
417	20230714	120400	8688650	29800	29800	29800	29800	0
418	20230714	120300	8688650	29800	29800	29800	29800	0
419	20230714	120200	8688650	29800	29800	29800	29800	0
420	20230714	120100	8688650	29800	29800	29800	29800	0
421	20230714	120000	8688650	29800	29800	29800	29800	0
422	20230714	115900	8688650	29800	29800	29800	29800	0
423	20230714	115800	8688650	29800	29800	29800	29800	0
424	20230714	115700	8688650	29800	29800	29800	29800	0
425	20230714	115600	8688650	29800	29800	29800	29800	0
426	20230714	115500	8688650	29800	29800	29800	29800	0
427	20230714	115400	8688650	29800	29800	29800	29800	0
428	20230714	115300	8688650	29800	29800	29800	29800	0
429	20230714	115200	8688650	29800	29800	29800	29800	1
430	20230714	115100	8658850	29750	29750	29750	29750	0
431	20230714	115000	8658850	29750	29750	29750	29750	0
432	20230714	114900	8658850	29750	29750	29750	29750	0
433	20230714	114800	8658850	29750	29750	29750	29750	0
434	20230714	114700	8658850	29750	29750	29750	29750	1
435	20230714	114600	8629100	29750	29750	29750	29750	0
436	20230714	114500	8629100	29750	29750	29750	29750	0
437	20230714	114400	8629100	29750	29750	29750	29750	0
438	20230714	114300	8629100	29750	29750	29750	29750	0
439	20230714	114200	8629100	29750	29750	29750	29750	0
440	20230714	114100	8629100	29750	29750	29750	29750	0
441	20230714	114000	8629100	29750	29750	29750	29750	0
442	20230714	113900	8629100	29750	29600	29750	29600	50
443	20230714	113800	7148950	29650	29650	29650	29650	0
444	20230714	113700	7148950	29650	29650	29650	29650	0
445	20230714	113600	7148950	29650	29650	29650	29650	6
446	20230714	113500	6971050	29700	29700	29700	29700	0
447	20230714	113400	6971050	29700	29700	29700	29700	2
448	20230714	113300	6911650	29750	29800	29800	29750	5
449	20230714	113200	6762800	29800	29850	29850	29800	63
450	20230714	113100	4882800	29850	29850	29850	29850	0
451	20230714	113000	4882800	29850	29850	29850	29850	2
452	20230714	112900	4823100	29900	29900	29900	29900	0
453	20230714	112800	4823100	29900	29900	29900	29900	0
454	20230714	112700	4823100	29900	29900	29900	29900	0
455	20230714	112600	4823100	29900	29900	29900	29900	2
456	20230714	112500	4763300	29900	29900	29900	29900	0
457	20230714	112400	4763300	29900	29900	29900	29900	0
458	20230714	112300	4763300	29900	29900	29900	29900	0
459	20230714	112200	4763300	29900	29900	29900	29900	0
460	20230714	112100	4763300	29900	29900	29900	29900	0
461	20230714	112000	4763300	29900	29900	29900	29900	0
462	20230714	111900	4763300	29900	29900	29900	29900	0
463	20230714	111800	4763300	29900	29900	29900	29900	2
464	20230714	111700	4703500	29900	29900	29900	29900	0
465	20230714	111600	4703500	29900	29900	29900	29900	0
466	20230714	111500	4703500	29900	29900	29900	29900	0
467	20230714	111400	4703500	29900	29900	29900	29900	0
468	20230714	111300	4703500	29900	29900	29900	29900	0
469	20230714	111200	4703500	29900	29900	29900	29900	0
470	20230714	111100	4703500	29900	29900	29900	29900	32
471	20230714	111000	3746700	29850	29850	29850	29850	18
472	20230714	110900	3209400	29850	29850	29850	29850	1
473	20230714	110800	3179550	29850	29850	29850	29850	0
474	20230714	110700	3179550	29850	29850	29850	29850	0
475	20230714	110600	3179550	29850	29850	29850	29850	0
476	20230714	110500	3179550	29850	29850	29850	29850	0
477	20230714	110400	3179550	29850	29850	29850	29850	0
478	20230714	110300	3179550	29850	29850	29850	29850	0
479	20230714	110200	3179550	29850	29850	29850	29850	0
480	20230714	110100	3179550	29850	29850	29850	29850	0
481	20230714	110000	3179550	29850	29850	29850	29850	0
482	20230714	105900	3179550	29850	29850	29850	29850	0
483	20230714	105800	3179550	29850	29850	29850	29850	0
484	20230714	105700	3179550	29850	29850	29850	29850	0
485	20230714	105600	3179550	29850	29850	29850	29850	0
486	20230714	105500	3179550	29850	29850	29850	29850	0
487	20230714	105400	3179550	29850	29850	29850	29850	0
488	20230714	105300	3179550	29850	29850	29850	29850	0
489	20230714	105200	3179550	29850	29850	29850	29850	0
490	20230714	105100	3179550	29850	29850	29850	29850	0
491	20230714	105000	3179550	29850	29850	29850	29850	0
492	20230714	104900	3179550	29850	29850	29850	29850	0
493	20230714	104800	3179550	29850	29850	29850	29850	0
494	20230714	104700	3179550	29850	29850	29850	29850	0
495	20230714	104600	3179550	29850	29850	29850	29850	0
496	20230714	104500	3179550	29850	29850	29850	29850	0
497	20230714	104400	3179550	29850	29850	29850	29850	0
498	20230714	104300	3179550	29850	29850	29850	29850	0
499	20230714	104200	3179550	29850	29850	29850	29850	0
500	20230714	104100	3179550	29850	29850	29850	29850	0
501	20230714	104000	3179550	29850	29850	29850	29850	0
502	20230714	103900	3179550	29850	29850	29850	29850	0
503	20230714	103800	3179550	29850	29850	29850	29850	0
504	20230714	103700	3179550	29850	29850	29850	29850	0
505	20230714	103600	3179550	29850	29850	29850	29850	0
506	20230714	103500	3179550	29850	29850	29850	29850	0
507	20230714	103400	3179550	29850	29850	29850	29850	0
508	20230714	103300	3179550	29850	29850	29850	29850	0
509	20230714	103200	3179550	29850	29850	29850	29850	0
510	20230714	103100	3179550	29850	29850	29850	29850	0
511	20230714	103000	3179550	29850	29850	29850	29850	0
512	20230714	102900	3179550	29850	29850	29850	29850	0
513	20230714	102800	3179550	29850	29850	29850	29850	0
514	20230714	102700	3179550	29850	29850	29850	29850	0
515	20230714	102600	3179550	29850	29850	29850	29850	0
516	20230714	102500	3179550	29850	29850	29850	29850	0
517	20230714	102400	3179550	29850	29850	29850	29850	0
518	20230714	102300	3179550	29850	29850	29850	29850	0
519	20230714	102200	3179550	29850	29850	29850	29850	0
520	20230714	102100	3179550	29850	29850	29850	29850	0
521	20230714	102000	3179550	29850	29850	29850	29850	0
522	20230714	101900	3179550	29850	29850	29850	29850	0
523	20230714	101800	3179550	29850	29850	29850	29850	0
524	20230714	101700	3179550	29850	29850	29850	29850	0
525	20230714	101600	3179550	29850	29850	29850	29850	0
526	20230714	101500	3179550	29850	29850	29850	29850	0
527	20230714	101400	3179550	29850	29850	29850	29850	0
528	20230714	101300	3179550	29850	29850	29850	29850	0
529	20230714	101200	3179550	29850	29850	29850	29850	0
530	20230714	101100	3179550	29850	29850	29850	29850	0
531	20230714	101000	3179550	29850	29850	29850	29850	0
532	20230714	100900	3179550	29850	29850	29850	29850	0
533	20230714	100800	3179550	29850	29850	29850	29850	0
534	20230714	100700	3179550	29850	29850	29850	29850	0
535	20230714	100600	3179550	29850	29850	29850	29850	0
536	20230714	100500	3179550	29850	29850	29850	29850	0
537	20230714	100400	3179550	29850	29850	29850	29850	0
538	20230714	100300	3179550	29850	29850	29850	29850	0
539	20230714	100200	3179550	29850	29850	29850	29850	0
540	20230714	100100	3179550	29850	29850	29850	29850	1
541	20230714	100000	3149700	29800	29800	29800	29800	0
542	20230714	095900	3149700	29800	29800	29800	29800	0
543	20230714	095800	3149700	29800	29800	29800	29800	1
544	20230714	095700	3119900	29850	29850	29850	29850	1
545	20230714	095600	3090050	29800	29800	29800	29800	0
546	20230714	095500	3090050	29800	29800	29800	29800	0
547	20230714	095400	3090050	29800	29850	29850	29800	2
548	20230714	095300	3030400	29850	29850	29850	29850	0
549	20230714	095200	3030400	29850	29850	29850	29850	0
550	20230714	095100	3030400	29850	29850	29850	29850	0
551	20230714	095000	3030400	29850	29850	29850	29850	0
552	20230714	094900	3030400	29850	29850	29850	29850	0
553	20230714	094800	3030400	29850	29850	29850	29850	0
554	20230714	094700	3030400	29850	29850	29850	29850	0
555	20230714	094600	3030400	29850	29850	29850	29850	0
556	20230714	094500	3030400	29850	29850	29850	29850	0
557	20230714	094400	3030400	29850	29850	29850	29850	1
558	20230714	094300	3000550	29800	29800	29800	29800	16
559	20230714	094200	2523750	29800	29800	29800	29800	0
560	20230714	094100	2523750	29800	29800	29800	29800	0
561	20230714	094000	2523750	29800	29800	29800	29800	0
562	20230714	093900	2523750	29800	29800	29800	29800	0
563	20230714	093800	2523750	29800	29800	29800	29800	0
564	20230714	093700	2523750	29800	29800	29800	29800	0
565	20230714	093600	2523750	29800	29800	29800	29800	0
566	20230714	093500	2523750	29800	29800	29800	29800	0
567	20230714	093400	2523750	29800	29800	29800	29800	0
568	20230714	093300	2523750	29800	29800	29800	29800	0
569	20230714	093200	2523750	29800	29750	29800	29750	18
570	20230714	093100	1988050	29750	29600	29750	29600	2
571	20230714	093000	1928700	29750	29750	29750	29750	0
572	20230714	092900	1928700	29750	29750	29750	29750	0
573	20230714	092800	1928700	29750	29750	29750	29750	0
574	20230714	092700	1928700	29750	29750	29750	29750	1
575	20230714	092600	1898950	29750	29750	29750	29750	0
576	20230714	092500	1898950	29750	29750	29750	29750	0
577	20230714	092400	1898950	29750	29650	29750	29600	7
578	20230714	092300	1691500	29750	29750	29750	29750	0
579	20230714	092200	1691500	29750	29750	29750	29750	0
580	20230714	092100	1691500	29750	29750	29750	29750	1
581	20230714	092000	1661750	29750	29750	29750	29750	2
582	20230714	091900	1602250	29700	29700	29700	29700	0
583	20230714	091800	1602250	29700	29700	29700	29700	0
584	20230714	091700	1602250	29700	29700	29700	29700	0
585	20230714	091600	1602250	29700	29700	29700	29700	0
586	20230714	091500	1602250	29700	29700	29700	29700	0
587	20230714	091400	1602250	29700	29700	29700	29700	0
588	20230714	091300	1602250	29700	29700	29700	29700	0
589	20230714	091200	1602250	29700	29700	29700	29700	1
590	20230714	091100	1572550	29700	29700	29700	29700	0
591	20230714	091000	1572550	29700	29700	29700	29700	1
592	20230714	090900	1542850	29700	29700	29700	29700	2
593	20230714	090800	1483450	29700	29700	29700	29700	2
594	20230714	090700	1424050	29700	29700	29700	29700	0
595	20230714	090600	1424050	29700	29700	29700	29700	0
596	20230714	090500	1424050	29700	29700	29700	29700	3
597	20230714	090400	1334950	29700	29650	29700	29650	34
598	20230714	090300	325700	29650	29650	29650	29650	0
599	20230714	090200	325700	29650	29650	29650	29650	0
600	20230714	090100	325700	29650	29650	29650	29650	0
601	20230714	090000	325700	29650	29600	29650	29600	11