KissMeData/004450/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	205900	52688900	35750	35750	35750	35750	6
3	20230613	205800	52688900	35750	35750	35750	35750	0
4	20230613	205700	52688900	35750	35750	35750	35750	0
5	20230613	205600	52688900	35750	35750	35750	35750	0
6	20230613	205500	52688900	35750	35750	35750	35750	0
7	20230613	205400	52688900	35750	35750	35750	35750	0
8	20230613	205300	52688900	35750	35750	35750	35750	0
9	20230613	205200	52688900	35750	35750	35750	35750	0
10	20230613	205100	52688900	35750	35750	35750	35750	0
11	20230613	205000	52688900	35750	35750	35750	35750	0
12	20230613	204900	52688900	35750	35750	35750	35750	0
13	20230613	204800	52688900	35750	35750	35750	35750	0
14	20230613	204700	52688900	35750	35750	35750	35750	0
15	20230613	204600	52688900	35750	35750	35750	35750	0
16	20230613	204500	52688900	35750	35750	35750	35750	0
17	20230613	204400	52688900	35750	35750	35750	35750	0
18	20230613	204300	52688900	35750	35750	35750	35750	0
19	20230613	204200	52688900	35750	35750	35750	35750	0
20	20230613	204100	52688900	35750	35750	35750	35750	0
21	20230613	204000	52688900	35750	35750	35750	35750	0
22	20230613	203900	52688900	35750	35750	35750	35750	0
23	20230613	203800	52688900	35750	35750	35750	35750	0
24	20230613	203700	52688900	35750	35750	35750	35750	0
25	20230613	203600	52688900	35750	35750	35750	35750	0
26	20230613	203500	52688900	35750	35750	35750	35750	0
27	20230613	203400	52688900	35750	35750	35750	35750	0
28	20230613	203300	52688900	35750	35750	35750	35750	0
29	20230613	203200	52688900	35750	35750	35750	35750	0
30	20230613	203100	52688900	35750	35750	35750	35750	0
31	20230613	203000	52688900	35750	35750	35750	35750	0
32	20230613	202900	52688900	35750	35750	35750	35750	6
33	20230613	202800	52688900	35750	35750	35750	35750	0
34	20230613	202700	52688900	35750	35750	35750	35750	0
35	20230613	202600	52688900	35750	35750	35750	35750	0
36	20230613	202500	52688900	35750	35750	35750	35750	0
37	20230613	202400	52688900	35750	35750	35750	35750	0
38	20230613	202300	52688900	35750	35750	35750	35750	0
39	20230613	202200	52688900	35750	35750	35750	35750	0
40	20230613	202100	52688900	35750	35750	35750	35750	0
41	20230613	202000	52688900	35750	35750	35750	35750	0
42	20230613	201900	52688900	35750	35750	35750	35750	0
43	20230613	201800	52688900	35750	35750	35750	35750	0
44	20230613	201700	52688900	35750	35750	35750	35750	0
45	20230613	201600	52688900	35750	35750	35750	35750	0
46	20230613	201500	52688900	35750	35750	35750	35750	0
47	20230613	201400	52688900	35750	35750	35750	35750	0
48	20230613	201300	52688900	35750	35750	35750	35750	0
49	20230613	201200	52688900	35750	35750	35750	35750	0
50	20230613	201100	52688900	35750	35750	35750	35750	0
51	20230613	201000	52688900	35750	35750	35750	35750	0
52	20230613	200900	52688900	35750	35750	35750	35750	0
53	20230613	200800	52688900	35750	35750	35750	35750	0
54	20230613	200700	52688900	35750	35750	35750	35750	0
55	20230613	200600	52688900	35750	35750	35750	35750	0
56	20230613	200500	52688900	35750	35750	35750	35750	0
57	20230613	200400	52688900	35750	35750	35750	35750	0
58	20230613	200300	52688900	35750	35750	35750	35750	0
59	20230613	200200	52688900	35750	35750	35750	35750	0
60	20230613	200100	52688900	35750	35750	35750	35750	0
61	20230613	200000	52688900	35750	35750	35750	35750	0
62	20230613	195900	52688900	35750	35750	35750	35750	6
63	20230613	195800	52688900	35750	35750	35750	35750	0
64	20230613	195700	52688900	35750	35750	35750	35750	0
65	20230613	195600	52688900	35750	35750	35750	35750	0
66	20230613	195500	52688900	35750	35750	35750	35750	0
67	20230613	195400	52688900	35750	35750	35750	35750	0
68	20230613	195300	52688900	35750	35750	35750	35750	0
69	20230613	195200	52688900	35750	35750	35750	35750	0
70	20230613	195100	52688900	35750	35750	35750	35750	0
71	20230613	195000	52688900	35750	35750	35750	35750	0
72	20230613	194900	52688900	35750	35750	35750	35750	0
73	20230613	194800	52688900	35750	35750	35750	35750	0
74	20230613	194700	52688900	35750	35750	35750	35750	0
75	20230613	194600	52688900	35750	35750	35750	35750	0
76	20230613	194500	52688900	35750	35750	35750	35750	0
77	20230613	194400	52688900	35750	35750	35750	35750	0
78	20230613	194300	52688900	35750	35750	35750	35750	0
79	20230613	194200	52688900	35750	35750	35750	35750	0
80	20230613	194100	52688900	35750	35750	35750	35750	0
81	20230613	194000	52688900	35750	35750	35750	35750	0
82	20230613	193900	52688900	35750	35750	35750	35750	0
83	20230613	193800	52688900	35750	35750	35750	35750	0
84	20230613	193700	52688900	35750	35750	35750	35750	0
85	20230613	193600	52688900	35750	35750	35750	35750	0
86	20230613	193500	52688900	35750	35750	35750	35750	0
87	20230613	193400	52688900	35750	35750	35750	35750	0
88	20230613	193300	52688900	35750	35750	35750	35750	0
89	20230613	193200	52688900	35750	35750	35750	35750	0
90	20230613	193100	52688900	35750	35750	35750	35750	0
91	20230613	193000	52688900	35750	35750	35750	35750	0
92	20230613	192900	52688900	35750	35750	35750	35750	6
93	20230613	192800	52688900	35750	35750	35750	35750	0
94	20230613	192700	52688900	35750	35750	35750	35750	0
95	20230613	192600	52688900	35750	35750	35750	35750	0
96	20230613	192500	52688900	35750	35750	35750	35750	0
97	20230613	192400	52688900	35750	35750	35750	35750	0
98	20230613	192300	52688900	35750	35750	35750	35750	0
99	20230613	192200	52688900	35750	35750	35750	35750	0
100	20230613	192100	52688900	35750	35750	35750	35750	0
101	20230613	192000	52688900	35750	35750	35750	35750	0
102	20230613	191900	52688900	35750	35750	35750	35750	0
103	20230613	191800	52688900	35750	35750	35750	35750	0
104	20230613	191700	52688900	35750	35750	35750	35750	0
105	20230613	191600	52688900	35750	35750	35750	35750	0
106	20230613	191500	52688900	35750	35750	35750	35750	0
107	20230613	191400	52688900	35750	35750	35750	35750	0
108	20230613	191300	52688900	35750	35750	35750	35750	0
109	20230613	191200	52688900	35750	35750	35750	35750	0
110	20230613	191100	52688900	35750	35750	35750	35750	0
111	20230613	191000	52688900	35750	35750	35750	35750	0
112	20230613	190900	52688900	35750	35750	35750	35750	0
113	20230613	190800	52688900	35750	35750	35750	35750	0
114	20230613	190700	52688900	35750	35750	35750	35750	0
115	20230613	190600	52688900	35750	35750	35750	35750	0
116	20230613	190500	52688900	35750	35750	35750	35750	0
117	20230613	190400	52688900	35750	35750	35750	35750	0
118	20230613	190300	52688900	35750	35750	35750	35750	0
119	20230613	190200	52688900	35750	35750	35750	35750	0
120	20230613	190100	52688900	35750	35750	35750	35750	0
121	20230613	190000	52688900	35750	35750	35750	35750	0
122	20230613	185900	52688900	35750	35750	35750	35750	6
123	20230613	185800	52688900	35750	35750	35750	35750	0
124	20230613	185700	52688900	35750	35750	35750	35750	0
125	20230613	185600	52688900	35750	35750	35750	35750	0
126	20230613	185500	52688900	35750	35750	35750	35750	0
127	20230613	185400	52688900	35750	35750	35750	35750	0
128	20230613	185300	52688900	35750	35750	35750	35750	0
129	20230613	185200	52688900	35750	35750	35750	35750	0
130	20230613	185100	52688900	35750	35750	35750	35750	0
131	20230613	185000	52688900	35750	35750	35750	35750	0
132	20230613	184900	52688900	35750	35750	35750	35750	0
133	20230613	184800	52688900	35750	35750	35750	35750	0
134	20230613	184700	52688900	35750	35750	35750	35750	0
135	20230613	184600	52688900	35750	35750	35750	35750	0
136	20230613	184500	52688900	35750	35750	35750	35750	0
137	20230613	184400	52688900	35750	35750	35750	35750	0
138	20230613	184300	52688900	35750	35750	35750	35750	0
139	20230613	184200	52688900	35750	35750	35750	35750	0
140	20230613	184100	52688900	35750	35750	35750	35750	0
141	20230613	184000	52688900	35750	35750	35750	35750	0
142	20230613	183900	52688900	35750	35750	35750	35750	0
143	20230613	183800	52688900	35750	35750	35750	35750	0
144	20230613	183700	52688900	35750	35750	35750	35750	0
145	20230613	183600	52688900	35750	35750	35750	35750	0
146	20230613	183500	52688900	35750	35750	35750	35750	0
147	20230613	183400	52688900	35750	35750	35750	35750	0
148	20230613	183300	52688900	35750	35750	35750	35750	0
149	20230613	183200	52688900	35750	35750	35750	35750	0
150	20230613	183100	52688900	35750	35750	35750	35750	0
151	20230613	183000	52688900	35750	35750	35750	35750	0
152	20230613	182900	52688900	35750	35750	35750	35750	6
153	20230613	182800	52688900	35750	35750	35750	35750	0
154	20230613	182700	52688900	35750	35750	35750	35750	0
155	20230613	182600	52688900	35750	35750	35750	35750	0
156	20230613	182500	52688900	35750	35750	35750	35750	0
157	20230613	182400	52688900	35750	35750	35750	35750	0
158	20230613	182300	52688900	35750	35750	35750	35750	0
159	20230613	182200	52688900	35750	35750	35750	35750	0
160	20230613	182100	52688900	35750	35750	35750	35750	0
161	20230613	182000	52688900	35750	35750	35750	35750	0
162	20230613	181900	52688900	35750	35750	35750	35750	0
163	20230613	181800	52688900	35750	35750	35750	35750	0
164	20230613	181700	52688900	35750	35750	35750	35750	0
165	20230613	181600	52688900	35750	35750	35750	35750	0
166	20230613	181500	52688900	35750	35750	35750	35750	0
167	20230613	181400	52688900	35750	35750	35750	35750	0
168	20230613	181300	52688900	35750	35750	35750	35750	0
169	20230613	181200	52688900	35750	35750	35750	35750	0
170	20230613	181100	52688900	35750	35750	35750	35750	0
171	20230613	181000	52688900	35750	35750	35750	35750	0
172	20230613	180900	52688900	35750	35750	35750	35750	0
173	20230613	180800	52688900	35750	35750	35750	35750	0
174	20230613	180700	52688900	35750	35750	35750	35750	0
175	20230613	180600	52688900	35750	35750	35750	35750	0
176	20230613	180500	52688900	35750	35750	35750	35750	0
177	20230613	180400	52688900	35750	35750	35750	35750	0
178	20230613	180300	52688900	35750	35750	35750	35750	0
179	20230613	180200	52688900	35750	35750	35750	35750	0
180	20230613	180100	52688900	35750	35750	35750	35750	0
181	20230613	180000	52688900	35750	35750	35750	35750	0
182	20230613	175900	52688900	35750	35750	35750	35750	6
183	20230613	175800	52688900	35750	35750	35750	35750	0
184	20230613	175700	52688900	35750	35750	35750	35750	0
185	20230613	175600	52688900	35750	35750	35750	35750	0
186	20230613	175500	52688900	35750	35750	35750	35750	0
187	20230613	175400	52688900	35750	35750	35750	35750	0
188	20230613	175300	52688900	35750	35750	35750	35750	0
189	20230613	175200	52688900	35750	35750	35750	35750	0
190	20230613	175100	52688900	35750	35750	35750	35750	0
191	20230613	175000	52688900	35750	35750	35750	35750	0
192	20230613	174900	52688900	35750	35750	35750	35750	0
193	20230613	174800	52688900	35750	35750	35750	35750	0
194	20230613	174700	52688900	35750	35750	35750	35750	0
195	20230613	174600	52688900	35750	35750	35750	35750	0
196	20230613	174500	52688900	35750	35750	35750	35750	0
197	20230613	174400	52688900	35750	35750	35750	35750	0
198	20230613	174300	52688900	35750	35750	35750	35750	0
199	20230613	174200	52688900	35750	35750	35750	35750	0
200	20230613	174100	52688900	35750	35750	35750	35750	0
201	20230613	174000	52688900	35750	35750	35750	35750	0
202	20230613	173900	52688900	35750	35750	35750	35750	0
203	20230613	173800	52688900	35750	35750	35750	35750	0
204	20230613	173700	52688900	35750	35750	35750	35750	0
205	20230613	173600	52688900	35750	35750	35750	35750	0
206	20230613	173500	52688900	35750	35750	35750	35750	0
207	20230613	173400	52688900	35750	35750	35750	35750	0
208	20230613	173300	52688900	35750	35750	35750	35750	0
209	20230613	173200	52688900	35750	35750	35750	35750	0
210	20230613	173100	52688900	35750	35750	35750	35750	0
211	20230613	173000	52688900	35750	35750	35750	35750	0
212	20230613	172900	52688900	35750	35750	35750	35750	6
213	20230613	172800	52688900	35750	35750	35750	35750	0
214	20230613	172700	52688900	35750	35750	35750	35750	0
215	20230613	172600	52688900	35750	35750	35750	35750	0
216	20230613	172500	52688900	35750	35750	35750	35750	0
217	20230613	172400	52688900	35750	35750	35750	35750	0
218	20230613	172300	52688900	35750	35750	35750	35750	0
219	20230613	172200	52688900	35750	35750	35750	35750	0
220	20230613	172100	52688900	35750	35750	35750	35750	0
221	20230613	172000	52688900	35750	35750	35750	35750	0
222	20230613	171900	52688900	35750	35750	35750	35750	0
223	20230613	171800	52688900	35750	35750	35750	35750	0
224	20230613	171700	52688900	35750	35750	35750	35750	0
225	20230613	171600	52688900	35750	35750	35750	35750	0
226	20230613	171500	52688900	35750	35750	35750	35750	0
227	20230613	171400	52688900	35750	35750	35750	35750	0
228	20230613	171300	52688900	35750	35750	35750	35750	0
229	20230613	171200	52688900	35750	35750	35750	35750	0
230	20230613	171100	52688900	35750	35750	35750	35750	0
231	20230613	171000	52688900	35750	35750	35750	35750	0
232	20230613	170900	52688900	35750	35750	35750	35750	0
233	20230613	170800	52688900	35750	35750	35750	35750	0
234	20230613	170700	52688900	35750	35750	35750	35750	0
235	20230613	170600	52688900	35750	35750	35750	35750	0
236	20230613	170500	52688900	35750	35750	35750	35750	0
237	20230613	170400	52688900	35750	35750	35750	35750	0
238	20230613	170300	52688900	35750	35750	35750	35750	0
239	20230613	170200	52688900	35750	35750	35750	35750	0
240	20230613	170100	52688900	35750	35750	35750	35750	0
241	20230613	170000	52688900	35750	35750	35750	35750	0
242	20230613	165900	52688900	35750	35750	35750	35750	6
243	20230613	165800	52688900	35750	35750	35750	35750	0
244	20230613	165700	52688900	35750	35750	35750	35750	0
245	20230613	165600	52688900	35750	35750	35750	35750	0
246	20230613	165500	52688900	35750	35750	35750	35750	0
247	20230613	165400	52688900	35750	35750	35750	35750	0
248	20230613	165300	52688900	35750	35750	35750	35750	0
249	20230613	165200	52688900	35750	35750	35750	35750	0
250	20230613	165100	52688900	35750	35750	35750	35750	0
251	20230613	165000	52688900	35750	35750	35750	35750	0
252	20230613	164900	52688900	35750	35750	35750	35750	0
253	20230613	164800	52688900	35750	35750	35750	35750	0
254	20230613	164700	52688900	35750	35750	35750	35750	0
255	20230613	164600	52688900	35750	35750	35750	35750	0
256	20230613	164500	52688900	35750	35750	35750	35750	0
257	20230613	164400	52688900	35750	35750	35750	35750	0
258	20230613	164300	52688900	35750	35750	35750	35750	0
259	20230613	164200	52688900	35750	35750	35750	35750	0
260	20230613	164100	52688900	35750	35750	35750	35750	0
261	20230613	164000	52688900	35750	35750	35750	35750	0
262	20230613	163900	52688900	35750	35750	35750	35750	0
263	20230613	163800	52688900	35750	35750	35750	35750	0
264	20230613	163700	52688900	35750	35750	35750	35750	0
265	20230613	163600	52688900	35750	35750	35750	35750	0
266	20230613	163500	52688900	35750	35750	35750	35750	0
267	20230613	163400	52688900	35750	35750	35750	35750	0
268	20230613	163300	52688900	35750	35750	35750	35750	0
269	20230613	163200	52688900	35750	35750	35750	35750	0
270	20230613	163100	52688900	35750	35750	35750	35750	0
271	20230613	163000	52688900	35750	35750	35750	35750	0
272	20230613	162900	52688900	35750	35750	35750	35750	6
273	20230613	162800	52688900	35750	35750	35750	35750	0
274	20230613	162700	52688900	35750	35750	35750	35750	0
275	20230613	162600	52688900	35750	35750	35750	35750	0
276	20230613	162500	52688900	35750	35750	35750	35750	0
277	20230613	162400	52688900	35750	35750	35750	35750	0
278	20230613	162300	52688900	35750	35750	35750	35750	0
279	20230613	162200	52688900	35750	35750	35750	35750	0
280	20230613	162100	52688900	35750	35750	35750	35750	0
281	20230613	162000	52688900	35750	35750	35750	35750	0
282	20230613	161900	52688900	35750	35750	35750	35750	0
283	20230613	161800	52688900	35750	35750	35750	35750	0
284	20230613	161700	52688900	35750	35750	35750	35750	0
285	20230613	161600	52688900	35750	35750	35750	35750	0
286	20230613	161500	52688900	35750	35750	35750	35750	0
287	20230613	161400	52688900	35750	35750	35750	35750	0
288	20230613	161300	52688900	35750	35750	35750	35750	0
289	20230613	161200	52688900	35750	35750	35750	35750	0
290	20230613	161100	52688900	35750	35750	35750	35750	0
291	20230613	161000	52688900	35750	35750	35750	35750	0
292	20230613	160900	52688900	35750	35750	35750	35750	0
293	20230613	160800	52688900	35750	35750	35750	35750	0
294	20230613	160700	52688900	35750	35750	35750	35750	0
295	20230613	160600	52688900	35750	35750	35750	35750	0
296	20230613	160500	52688900	35750	35750	35750	35750	0
297	20230613	160400	52688900	35750	35750	35750	35750	0
298	20230613	160300	52688900	35750	35750	35750	35750	0
299	20230613	160200	52688900	35750	35750	35750	35750	0
300	20230613	160100	52688900	35750	35750	35750	35750	0
301	20230613	160000	52688900	35750	35750	35750	35750	0
302	20230613	155900	52688900	35750	35750	35750	35750	6
303	20230613	155800	52688900	35750	35750	35750	35750	0
304	20230613	155700	52688900	35750	35750	35750	35750	0
305	20230613	155600	52688900	35750	35750	35750	35750	0
306	20230613	155500	52688900	35750	35750	35750	35750	0
307	20230613	155400	52688900	35750	35750	35750	35750	0
308	20230613	155300	52688900	35750	35750	35750	35750	0
309	20230613	155200	52688900	35750	35750	35750	35750	0
310	20230613	155100	52688900	35750	35750	35750	35750	0
311	20230613	155000	52688900	35750	35750	35750	35750	0
312	20230613	154900	52688900	35750	35750	35750	35750	0
313	20230613	154800	52688900	35750	35750	35750	35750	0
314	20230613	154700	52688900	35750	35750	35750	35750	0
315	20230613	154600	52688900	35750	35750	35750	35750	0
316	20230613	154500	52688900	35750	35750	35750	35750	0
317	20230613	154400	52688900	35750	35750	35750	35750	0
318	20230613	154300	52688900	35750	35750	35750	35750	0
319	20230613	154200	52688900	35750	35750	35750	35750	0
320	20230613	154100	52688900	35750	35750	35750	35750	0
321	20230613	154000	52688900	35750	35750	35750	35750	0
322	20230613	153900	52688900	35750	35750	35750	35750	0
323	20230613	153800	52688900	35750	35750	35750	35750	0
324	20230613	153700	52688900	35750	35750	35750	35750	0
325	20230613	153600	52688900	35750	35750	35750	35750	0
326	20230613	153500	52688900	35750	35750	35750	35750	0
327	20230613	153400	52688900	35750	35750	35750	35750	0
328	20230613	153300	52688900	35750	35750	35750	35750	0
329	20230613	153200	52688900	35750	35750	35750	35750	0
330	20230613	153100	52688900	35750	35750	35750	35750	0
331	20230613	153000	52688900	35750	35750	35750	35750	6
332	20230613	152900	52474400	35750	35750	35750	35750	0
333	20230613	152800	52474400	35750	35750	35750	35750	0
334	20230613	152700	52474400	35750	35750	35750	35750	0
335	20230613	152600	52474400	35750	35750	35750	35750	0
336	20230613	152500	52474400	35750	35750	35750	35750	0
337	20230613	152400	52474400	35750	35750	35750	35750	0
338	20230613	152300	52474400	35750	35750	35750	35750	0
339	20230613	152200	52474400	35750	35750	35750	35750	0
340	20230613	152100	52474400	35750	35750	35750	35750	0
341	20230613	152000	52474400	35750	35750	35750	35750	0
342	20230613	151900	52474400	35750	35750	35750	35750	0
343	20230613	151800	52474400	35750	35750	35750	35750	0
344	20230613	151700	52474400	35750	35750	35750	35750	0
345	20230613	151600	52474400	35750	35750	35750	35750	0
346	20230613	151500	52474400	35750	35750	35750	35750	0
347	20230613	151400	52474400	35750	35750	35750	35750	0
348	20230613	151300	52474400	35750	35750	35750	35750	1
349	20230613	151200	52438650	35700	35700	35700	35700	0
350	20230613	151100	52438650	35700	35700	35700	35700	1
351	20230613	151000	52402950	35700	35700	35700	35700	0
352	20230613	150900	52402950	35700	35700	35700	35700	28
353	20230613	150800	51403350	35750	35750	35750	35750	10
354	20230613	150700	51045850	35800	35800	35800	35800	0
355	20230613	150600	51045850	35800	35800	35800	35800	35
356	20230613	150500	49792850	35750	35750	35750	35750	0
357	20230613	150400	49792850	35750	35750	35750	35750	0
358	20230613	150300	49792850	35750	35750	35750	35750	0
359	20230613	150200	49792850	35750	35750	35750	35750	0
360	20230613	150100	49792850	35750	35750	35750	35750	0
361	20230613	150000	49792850	35750	35750	35750	35750	0
362	20230613	145900	49792850	35750	35750	35750	35750	0
363	20230613	145800	49792850	35750	35750	35750	35750	0
364	20230613	145700	49792850	35750	35750	35750	35750	0
365	20230613	145600	49792850	35750	35750	35750	35750	0
366	20230613	145500	49792850	35750	35750	35750	35750	0
367	20230613	145400	49792850	35750	35750	35750	35750	0
368	20230613	145300	49792850	35750	35750	35750	35750	0
369	20230613	145200	49792850	35750	35750	35750	35750	0
370	20230613	145100	49792850	35750	35750	35750	35750	0
371	20230613	145000	49792850	35750	35750	35750	35750	0
372	20230613	144900	49792850	35750	35750	35750	35750	0
373	20230613	144800	49792850	35750	35750	35750	35750	25
374	20230613	144700	48899100	35750	35750	35750	35750	0
375	20230613	144600	48899100	35750	35750	35750	35750	0
376	20230613	144500	48899100	35750	35750	35750	35750	0
377	20230613	144400	48899100	35750	35750	35750	35750	0
378	20230613	144300	48899100	35750	35750	35750	35750	0
379	20230613	144200	48899100	35750	35750	35750	35750	0
380	20230613	144100	48899100	35750	35750	35750	35750	0
381	20230613	144000	48899100	35750	35750	35750	35750	1
382	20230613	143900	48863350	35750	35750	35750	35750	0
383	20230613	143800	48863350	35750	35750	35750	35750	0
384	20230613	143700	48863350	35750	35750	35750	35750	0
385	20230613	143600	48863350	35750	35750	35750	35750	0
386	20230613	143500	48863350	35750	35750	35750	35750	1
387	20230613	143400	48827600	35750	35750	35750	35750	0
388	20230613	143300	48827600	35750	35750	35750	35750	0
389	20230613	143200	48827600	35750	35750	35750	35750	0
390	20230613	143100	48827600	35750	35750	35750	35750	0
391	20230613	143000	48827600	35750	35750	35750	35750	0
392	20230613	142900	48827600	35750	35750	35750	35750	0
393	20230613	142800	48827600	35750	35750	35750	35750	0
394	20230613	142700	48827600	35750	35750	35750	35750	0
395	20230613	142600	48827600	35750	35750	35750	35750	0
396	20230613	142500	48827600	35750	35750	35750	35750	0
397	20230613	142400	48827600	35750	35750	35750	35750	0
398	20230613	142300	48827600	35750	35750	35750	35750	0
399	20230613	142200	48827600	35750	35750	35750	35750	0
400	20230613	142100	48827600	35750	35750	35750	35750	0
401	20230613	142000	48827600	35750	35750	35750	35750	0
402	20230613	141900	48827600	35750	35750	35750	35750	0
403	20230613	141800	48827600	35750	35750	35750	35750	0
404	20230613	141700	48827600	35750	35750	35750	35750	0
405	20230613	141600	48827600	35750	35750	35750	35750	0
406	20230613	141500	48827600	35750	35750	35750	35750	0
407	20230613	141400	48827600	35750	35750	35750	35750	0
408	20230613	141300	48827600	35750	35750	35750	35750	0
409	20230613	141200	48827600	35750	35750	35750	35750	0
410	20230613	141100	48827600	35750	35750	35750	35750	0
411	20230613	141000	48827600	35750	35750	35750	35750	0
412	20230613	140900	48827600	35750	35750	35750	35750	21
413	20230613	140800	48076850	35750	35750	35750	35750	0
414	20230613	140700	48076850	35750	35750	35750	35750	0
415	20230613	140600	48076850	35750	35750	35750	35750	0
416	20230613	140500	48076850	35750	35750	35750	35750	1
417	20230613	140400	48041100	35750	35750	35750	35750	0
418	20230613	140300	48041100	35750	35750	35750	35750	0
419	20230613	140200	48041100	35750	35750	35750	35750	2
420	20230613	140100	47969600	35700	35700	35700	35700	0
421	20230613	140000	47969600	35700	35700	35700	35700	0
422	20230613	135900	47969600	35700	35700	35700	35700	0
423	20230613	135800	47969600	35700	35700	35700	35700	0
424	20230613	135700	47969600	35700	35700	35700	35700	0
425	20230613	135600	47969600	35700	35700	35700	35700	0
426	20230613	135500	47969600	35700	35700	35700	35700	0
427	20230613	135400	47969600	35700	35700	35700	35700	0
428	20230613	135300	47969600	35700	35700	35700	35700	0
429	20230613	135200	47969600	35700	35700	35700	35700	0
430	20230613	135100	47969600	35700	35700	35700	35700	0
431	20230613	135000	47969600	35700	35700	35700	35700	0
432	20230613	134900	47969600	35700	35700	35700	35700	12
433	20230613	134800	47541200	35700	35700	35700	35700	10
434	20230613	134700	47184200	35700	35700	35700	35700	0
435	20230613	134600	47184200	35700	35700	35700	35700	0
436	20230613	134500	47184200	35700	35700	35700	35700	0
437	20230613	134400	47184200	35700	35700	35700	35700	0
438	20230613	134300	47184200	35700	35700	35700	35700	0
439	20230613	134200	47184200	35700	35700	35700	35700	0
440	20230613	134100	47184200	35700	35700	35700	35700	10
441	20230613	134000	46827200	35650	35650	35650	35650	0
442	20230613	133900	46827200	35650	35650	35650	35650	0
443	20230613	133800	46827200	35650	35650	35650	35650	0
444	20230613	133700	46827200	35650	35650	35650	35650	0
445	20230613	133600	46827200	35650	35650	35650	35650	0
446	20230613	133500	46827200	35650	35650	35650	35650	0
447	20230613	133400	46827200	35650	35650	35650	35650	0
448	20230613	133300	46827200	35650	35650	35650	35650	0
449	20230613	133200	46827200	35650	35650	35650	35650	0
450	20230613	133100	46827200	35650	35650	35650	35650	0
451	20230613	133000	46827200	35650	35650	35650	35650	0
452	20230613	132900	46827200	35650	35650	35650	35650	0
453	20230613	132800	46827200	35650	35650	35650	35650	0
454	20230613	132700	46827200	35650	35650	35650	35650	0
455	20230613	132600	46827200	35650	35650	35650	35650	0
456	20230613	132500	46827200	35650	35650	35650	35650	0
457	20230613	132400	46827200	35650	35650	35650	35650	171
458	20230613	132300	40731050	35650	35650	35650	35650	0
459	20230613	132200	40731050	35650	35650	35650	35650	1
460	20230613	132100	40695400	35600	35600	35600	35600	0
461	20230613	132000	40695400	35600	35600	35600	35600	0
462	20230613	131900	40695400	35600	35600	35600	35600	0
463	20230613	131800	40695400	35600	35600	35600	35600	3
464	20230613	131700	40588600	35600	35600	35600	35600	31
465	20230613	131600	39485000	35650	35650	35650	35650	0
466	20230613	131500	39485000	35650	35650	35650	35650	0
467	20230613	131400	39485000	35650	35650	35650	35650	0
468	20230613	131300	39485000	35650	35650	35650	35650	0
469	20230613	131200	39485000	35650	35650	35650	35650	0
470	20230613	131100	39485000	35650	35650	35650	35650	0
471	20230613	131000	39485000	35650	35650	35650	35650	0
472	20230613	130900	39485000	35650	35650	35650	35650	0
473	20230613	130800	39485000	35650	35650	35650	35650	0
474	20230613	130700	39485000	35650	35650	35650	35650	0
475	20230613	130600	39485000	35650	35650	35650	35650	0
476	20230613	130500	39485000	35650	35650	35650	35650	0
477	20230613	130400	39485000	35650	35650	35650	35650	0
478	20230613	130300	39485000	35650	35650	35650	35650	0
479	20230613	130200	39485000	35650	35650	35650	35650	0
480	20230613	130100	39485000	35650	35650	35650	35650	0
481	20230613	130000	39485000	35650	35650	35650	35650	0
482	20230613	125900	39485000	35650	35650	35650	35650	0
483	20230613	125800	39485000	35650	35650	35650	35650	0
484	20230613	125700	39485000	35650	35650	35650	35650	0
485	20230613	125600	39485000	35650	35650	35650	35650	0
486	20230613	125500	39485000	35650	35650	35650	35650	1
487	20230613	125400	39449350	35650	35650	35650	35650	0
488	20230613	125300	39449350	35650	35650	35650	35650	0
489	20230613	125200	39449350	35650	35650	35650	35650	10
490	20230613	125100	39092850	35650	35650	35650	35650	0
491	20230613	125000	39092850	35650	35650	35650	35650	0
492	20230613	124900	39092850	35650	35650	35650	35650	0
493	20230613	124800	39092850	35650	35650	35650	35650	0
494	20230613	124700	39092850	35650	35650	35650	35650	0
495	20230613	124600	39092850	35650	35650	35650	35650	0
496	20230613	124500	39092850	35650	35650	35650	35650	0
497	20230613	124400	39092850	35650	35650	35650	35650	0
498	20230613	124300	39092850	35650	35650	35650	35650	0
499	20230613	124200	39092850	35650	35650	35650	35650	0
500	20230613	124100	39092850	35650	35650	35650	35650	0
501	20230613	124000	39092850	35650	35650	35650	35650	0
502	20230613	123900	39092850	35650	35650	35650	35650	0
503	20230613	123800	39092850	35650	35650	35650	35650	0
504	20230613	123700	39092850	35650	35650	35650	35650	0
505	20230613	123600	39092850	35650	35650	35650	35650	0
506	20230613	123500	39092850	35650	35650	35650	35650	1
507	20230613	123400	39057200	35600	35600	35600	35600	0
508	20230613	123300	39057200	35600	35600	35600	35600	0
509	20230613	123200	39057200	35600	35600	35600	35600	0
510	20230613	123100	39057200	35600	35600	35600	35600	0
511	20230613	123000	39057200	35600	35600	35600	35600	0
512	20230613	122900	39057200	35600	35600	35600	35600	0
513	20230613	122800	39057200	35600	35600	35600	35600	24
514	20230613	122700	38202800	35600	35600	35600	35600	0
515	20230613	122600	38202800	35600	35600	35600	35600	0
516	20230613	122500	38202800	35600	35600	35600	35600	0
517	20230613	122400	38202800	35600	35600	35600	35600	0
518	20230613	122300	38202800	35600	35600	35600	35600	0
519	20230613	122200	38202800	35600	35600	35600	35600	0
520	20230613	122100	38202800	35600	35600	35600	35600	0
521	20230613	122000	38202800	35600	35600	35600	35600	0
522	20230613	121900	38202800	35600	35600	35600	35600	0
523	20230613	121800	38202800	35600	35600	35600	35600	0
524	20230613	121700	38202800	35600	35600	35600	35600	0
525	20230613	121600	38202800	35600	35600	35600	35600	5
526	20230613	121500	38024800	35650	35650	35650	35650	0
527	20230613	121400	38024800	35650	35650	35650	35650	0
528	20230613	121300	38024800	35650	35650	35650	35650	0
529	20230613	121200	38024800	35650	35650	35650	35650	0
530	20230613	121100	38024800	35650	35650	35650	35650	0
531	20230613	121000	38024800	35650	35650	35650	35650	0
532	20230613	120900	38024800	35650	35650	35650	35650	0
533	20230613	120800	38024800	35650	35650	35650	35650	0
534	20230613	120700	38024800	35650	35650	35650	35650	0
535	20230613	120600	38024800	35650	35650	35650	35650	0
536	20230613	120500	38024800	35650	35650	35650	35650	1
537	20230613	120400	37989150	35650	35650	35650	35650	0
538	20230613	120300	37989150	35650	35650	35650	35650	0
539	20230613	120200	37989150	35650	35650	35650	35650	0
540	20230613	120100	37989150	35650	35650	35650	35650	1
541	20230613	120000	37953500	35650	35650	35650	35650	80
542	20230613	115900	35101500	35700	35700	35700	35700	0
543	20230613	115800	35101500	35700	35700	35700	35700	0
544	20230613	115700	35101500	35700	35700	35700	35700	0
545	20230613	115600	35101500	35700	35700	35700	35700	0
546	20230613	115500	35101500	35700	35700	35700	35700	0
547	20230613	115400	35101500	35700	35700	35700	35700	0
548	20230613	115300	35101500	35700	35700	35700	35700	0
549	20230613	115200	35101500	35700	35700	35700	35700	0
550	20230613	115100	35101500	35700	35700	35700	35700	0
551	20230613	115000	35101500	35700	35700	35700	35700	0
552	20230613	114900	35101500	35700	35700	35700	35700	2
553	20230613	114800	35030100	35700	35700	35700	35700	5
554	20230613	114700	34851600	35750	35750	35750	35750	0
555	20230613	114600	34851600	35750	35750	35750	35750	0
556	20230613	114500	34851600	35750	35750	35750	35750	0
557	20230613	114400	34851600	35750	35750	35750	35750	0
558	20230613	114300	34851600	35750	35750	35750	35750	0
559	20230613	114200	34851600	35750	35750	35750	35750	0
560	20230613	114100	34851600	35750	35750	35750	35750	0
561	20230613	114000	34851600	35750	35750	35750	35750	0
562	20230613	113900	34851600	35750	35750	35750	35750	0
563	20230613	113800	34851600	35750	35750	35750	35750	0
564	20230613	113700	34851600	35750	35750	35750	35750	0
565	20230613	113600	34851600	35750	35750	35750	35750	0
566	20230613	113500	34851600	35750	35750	35750	35750	0
567	20230613	113400	34851600	35750	35750	35750	35750	0
568	20230613	113300	34851600	35750	35750	35750	35750	0
569	20230613	113200	34851600	35750	35750	35750	35750	1
570	20230613	113100	34815850	35650	35650	35650	35650	0
571	20230613	113000	34815850	35650	35650	35650	35650	0
572	20230613	112900	34815850	35650	35650	35650	35650	0
573	20230613	112800	34815850	35650	35650	35650	35650	0
574	20230613	112700	34815850	35650	35650	35650	35650	0
575	20230613	112600	34815850	35650	35650	35650	35650	0
576	20230613	112500	34815850	35650	35650	35650	35650	0
577	20230613	112400	34815850	35650	35650	35650	35650	0
578	20230613	112300	34815850	35650	35650	35650	35650	0
579	20230613	112200	34815850	35650	35650	35650	35650	0
580	20230613	112100	34815850	35650	35650	35650	35650	0
581	20230613	112000	34815850	35650	35650	35650	35650	0
582	20230613	111900	34815850	35650	35650	35650	35650	0
583	20230613	111800	34815850	35650	35650	35650	35650	0
584	20230613	111700	34815850	35650	35650	35650	35650	0
585	20230613	111600	34815850	35650	35650	35650	35650	0
586	20230613	111500	34815850	35650	35650	35650	35650	0
587	20230613	111400	34815850	35650	35650	35650	35650	0
588	20230613	111300	34815850	35650	35650	35650	35650	0
589	20230613	111200	34815850	35650	35650	35650	35650	0
590	20230613	111100	34815850	35650	35650	35650	35650	0
591	20230613	111000	34815850	35650	35650	35650	35650	0
592	20230613	110900	34815850	35650	35650	35650	35650	0
593	20230613	110800	34815850	35650	35650	35650	35650	0
594	20230613	110700	34815850	35650	35650	35650	35650	0
595	20230613	110600	34815850	35650	35650	35650	35650	0
596	20230613	110500	34815850	35650	35650	35650	35650	0
597	20230613	110400	34815850	35650	35650	35650	35650	0
598	20230613	110300	34815850	35650	35650	35650	35650	0
599	20230613	110200	34815850	35650	35650	35650	35650	0
600	20230613	110100	34815850	35650	35650	35650	35650	0
601	20230613	110000	34815850	35650	35650	35650	35650	0
602	20230613	105900	34815850	35650	35650	35650	35650	0
603	20230613	105800	34815850	35650	35650	35650	35650	0
604	20230613	105700	34815850	35650	35650	35650	35650	0
605	20230613	105600	34815850	35650	35650	35650	35650	0
606	20230613	105500	34815850	35650	35650	35650	35650	0
607	20230613	105400	34815850	35650	35650	35650	35650	0
608	20230613	105300	34815850	35650	35650	35650	35650	0
609	20230613	105200	34815850	35650	35650	35650	35650	0
610	20230613	105100	34815850	35650	35650	35650	35650	0
611	20230613	105000	34815850	35650	35650	35650	35650	0
612	20230613	104900	34815850	35650	35650	35650	35650	0
613	20230613	104800	34815850	35650	35650	35650	35650	0
614	20230613	104700	34815850	35650	35650	35650	35650	3
615	20230613	104600	34708900	35650	35650	35650	35650	0
616	20230613	104500	34708900	35650	35650	35650	35650	0
617	20230613	104400	34708900	35650	35650	35650	35650	0
618	20230613	104300	34708900	35650	35650	35650	35650	0
619	20230613	104200	34708900	35650	35650	35650	35650	0
620	20230613	104100	34708900	35650	35650	35650	35650	0
621	20230613	104000	34708900	35650	35700	35700	35650	348
622	20230613	103900	22295900	35700	35700	35700	35700	0
623	20230613	103800	22295900	35700	35700	35700	35700	0
624	20230613	103700	22295900	35700	35700	35700	35700	0
625	20230613	103600	22295900	35700	35700	35700	35700	0
626	20230613	103500	22295900	35700	35700	35700	35700	30
627	20230613	103400	21224900	35700	35700	35700	35700	0
628	20230613	103300	21224900	35700	35700	35700	35700	0
629	20230613	103200	21224900	35700	35700	35700	35700	0
630	20230613	103100	21224900	35700	35700	35700	35700	0
631	20230613	103000	21224900	35700	35700	35700	35700	0
632	20230613	102900	21224900	35700	35700	35700	35700	0
633	20230613	102800	21224900	35700	35700	35700	35700	0
634	20230613	102700	21224900	35700	35700	35700	35700	0
635	20230613	102600	21224900	35700	35700	35700	35700	0
636	20230613	102500	21224900	35700	35700	35700	35700	0
637	20230613	102400	21224900	35700	35700	35700	35700	0
638	20230613	102300	21224900	35700	35700	35700	35700	0
639	20230613	102200	21224900	35700	35700	35700	35700	0
640	20230613	102100	21224900	35700	35700	35700	35700	0
641	20230613	102000	21224900	35700	35700	35700	35700	0
642	20230613	101900	21224900	35700	35700	35700	35700	0
643	20230613	101800	21224900	35700	35700	35700	35700	0
644	20230613	101700	21224900	35700	35700	35700	35700	0
645	20230613	101600	21224900	35700	35700	35700	35700	0
646	20230613	101500	21224900	35700	35700	35700	35700	0
647	20230613	101400	21224900	35700	35700	35700	35700	0
648	20230613	101300	21224900	35700	35700	35700	35700	0
649	20230613	101200	21224900	35700	35700	35700	35700	0
650	20230613	101100	21224900	35700	35700	35700	35700	0
651	20230613	101000	21224900	35700	35700	35700	35700	0
652	20230613	100900	21224900	35700	35700	35700	35700	0
653	20230613	100800	21224900	35700	35700	35700	35700	0
654	20230613	100700	21224900	35700	35700	35700	35700	0
655	20230613	100600	21224900	35700	35700	35700	35700	0
656	20230613	100500	21224900	35700	35700	35700	35700	0
657	20230613	100400	21224900	35700	35700	35700	35700	0
658	20230613	100300	21224900	35700	35700	35700	35700	0
659	20230613	100200	21224900	35700	35700	35700	35700	0
660	20230613	100100	21224900	35700	35700	35700	35700	0
661	20230613	100000	21224900	35700	35700	35700	35700	0
662	20230613	095900	21224900	35700	35700	35700	35700	0
663	20230613	095800	21224900	35700	35700	35700	35700	0
664	20230613	095700	21224900	35700	35700	35700	35700	0
665	20230613	095600	21224900	35700	35700	35700	35700	0
666	20230613	095500	21224900	35700	35700	35700	35700	0
667	20230613	095400	21224900	35700	35700	35700	35700	15
668	20230613	095300	20689400	35750	35750	35750	35750	0
669	20230613	095200	20689400	35750	35750	35750	35750	0
670	20230613	095100	20689400	35750	35750	35750	35750	0
671	20230613	095000	20689400	35750	35750	35750	35750	11
672	20230613	094900	20296150	35750	35750	35750	35750	12
673	20230613	094800	19867150	35750	35750	35750	35750	2
674	20230613	094700	19795650	35750	35750	35750	35750	1
675	20230613	094600	19759900	35750	35750	35750	35750	0
676	20230613	094500	19759900	35750	35750	35750	35750	0
677	20230613	094400	19759900	35750	35750	35750	35750	0
678	20230613	094300	19759900	35750	35750	35750	35750	100
679	20230613	094200	16184900	35750	35750	35750	35750	1
680	20230613	094100	16149150	35750	35750	35750	35750	0
681	20230613	094000	16149150	35750	35750	35750	35750	11
682	20230613	093900	15755900	35750	35750	35750	35750	0
683	20230613	093800	15755900	35750	35750	35750	35750	0
684	20230613	093700	15755900	35750	35750	35750	35750	30
685	20230613	093600	14683400	35750	35750	35750	35750	0
686	20230613	093500	14683400	35750	35750	35750	35750	1
687	20230613	093400	14647650	35750	35750	35750	35750	7
688	20230613	093300	14397400	35700	35700	35700	35700	0
689	20230613	093200	14397400	35700	35700	35700	35700	0
690	20230613	093100	14397400	35700	35700	35700	35700	0
691	20230613	093000	14397400	35700	35700	35700	35700	0
692	20230613	092900	14397400	35700	35700	35700	35700	0
693	20230613	092800	14397400	35700	35700	35700	35700	0
694	20230613	092700	14397400	35700	35700	35700	35700	0
695	20230613	092600	14397400	35700	35700	35700	35700	0
696	20230613	092500	14397400	35700	35700	35700	35700	0
697	20230613	092400	14397400	35700	35700	35700	35700	0
698	20230613	092300	14397400	35700	35700	35700	35700	0
699	20230613	092200	14397400	35700	35700	35700	35700	0
700	20230613	092100	14397400	35700	35700	35700	35700	0
701	20230613	092000	14397400	35700	35700	35700	35700	0
702	20230613	091900	14397400	35700	35700	35700	35700	0
703	20230613	091800	14397400	35700	35700	35700	35700	0
704	20230613	091700	14397400	35700	35700	35700	35700	0
705	20230613	091600	14397400	35700	35700	35700	35700	1
706	20230613	091500	14361700	35700	35700	35700	35700	0
707	20230613	091400	14361700	35700	35700	35700	35700	0
708	20230613	091300	14361700	35700	35700	35700	35700	0
709	20230613	091200	14361700	35700	35700	35700	35700	196
710	20230613	091100	7364500	35750	35750	35750	35750	0
711	20230613	091000	7364500	35750	35750	35750	35750	3
712	20230613	090900	7257250	35750	35750	35750	35750	1
713	20230613	090800	7221500	35750	35750	35750	35750	0
714	20230613	090700	7221500	35750	35750	35750	35750	0
715	20230613	090600	7221500	35750	35750	35750	35750	0
716	20230613	090500	7221500	35750	35750	35750	35750	2
717	20230613	090400	7150000	35750	35750	35750	35750	0
718	20230613	090300	7150000	35750	35750	35750	35750	0
719	20230613	090200	7150000	35750	35750	35750	35750	0
720	20230613	090100	7150000	35750	35750	35750	35750	0
721	20230613	090000	7150000	35750	35750	35750	35750	200