KissMeData/016800/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	185100	19657550	29650	29650	29650	29650	12
3	20230607	185000	19657550	29650	29650	29650	29650	0
4	20230607	184900	19657550	29650	29650	29650	29650	0
5	20230607	184800	19657550	29650	29650	29650	29650	0
6	20230607	184700	19657550	29650	29650	29650	29650	0
7	20230607	184600	19657550	29650	29650	29650	29650	0
8	20230607	184500	19657550	29650	29650	29650	29650	0
9	20230607	184400	19657550	29650	29650	29650	29650	0
10	20230607	184300	19657550	29650	29650	29650	29650	0
11	20230607	184200	19657550	29650	29650	29650	29650	0
12	20230607	184100	19657550	29650	29650	29650	29650	0
13	20230607	184000	19657550	29650	29650	29650	29650	0
14	20230607	183900	19657550	29650	29650	29650	29650	0
15	20230607	183800	19657550	29650	29650	29650	29650	0
16	20230607	183700	19657550	29650	29650	29650	29650	0
17	20230607	183600	19657550	29650	29650	29650	29650	0
18	20230607	183500	19657550	29650	29650	29650	29650	0
19	20230607	183400	19657550	29650	29650	29650	29650	0
20	20230607	183300	19657550	29650	29650	29650	29650	0
21	20230607	183200	19657550	29650	29650	29650	29650	0
22	20230607	183100	19657550	29650	29650	29650	29650	0
23	20230607	183000	19657550	29650	29650	29650	29650	0
24	20230607	182900	19657550	29650	29650	29650	29650	0
25	20230607	182800	19657550	29650	29650	29650	29650	0
26	20230607	182700	19657550	29650	29650	29650	29650	0
27	20230607	182600	19657550	29650	29650	29650	29650	0
28	20230607	182500	19657550	29650	29650	29650	29650	0
29	20230607	182400	19657550	29650	29650	29650	29650	0
30	20230607	182300	19657550	29650	29650	29650	29650	0
31	20230607	182200	19657550	29650	29650	29650	29650	0
32	20230607	182100	19657550	29650	29650	29650	29650	12
33	20230607	182000	19657550	29650	29650	29650	29650	0
34	20230607	181900	19657550	29650	29650	29650	29650	0
35	20230607	181800	19657550	29650	29650	29650	29650	0
36	20230607	181700	19657550	29650	29650	29650	29650	0
37	20230607	181600	19657550	29650	29650	29650	29650	0
38	20230607	181500	19657550	29650	29650	29650	29650	0
39	20230607	181400	19657550	29650	29650	29650	29650	0
40	20230607	181300	19657550	29650	29650	29650	29650	0
41	20230607	181200	19657550	29650	29650	29650	29650	0
42	20230607	181100	19657550	29650	29650	29650	29650	0
43	20230607	181000	19657550	29650	29650	29650	29650	0
44	20230607	180900	19657550	29650	29650	29650	29650	0
45	20230607	180800	19657550	29650	29650	29650	29650	0
46	20230607	180700	19657550	29650	29650	29650	29650	0
47	20230607	180600	19657550	29650	29650	29650	29650	0
48	20230607	180500	19657550	29650	29650	29650	29650	0
49	20230607	180400	19657550	29650	29650	29650	29650	0
50	20230607	180300	19657550	29650	29650	29650	29650	0
51	20230607	180200	19657550	29650	29650	29650	29650	0
52	20230607	180100	19657550	29650	29650	29650	29650	0
53	20230607	180000	19657550	29650	29650	29650	29650	0
54	20230607	175900	19657550	29650	29650	29650	29650	0
55	20230607	175800	19657550	29650	29650	29650	29650	0
56	20230607	175700	19657550	29650	29650	29650	29650	0
57	20230607	175600	19657550	29650	29650	29650	29650	0
58	20230607	175500	19657550	29650	29650	29650	29650	0
59	20230607	175400	19657550	29650	29650	29650	29650	0
60	20230607	175300	19657550	29650	29650	29650	29650	0
61	20230607	175200	19657550	29650	29650	29650	29650	0
62	20230607	175100	19657550	29650	29650	29650	29650	12
63	20230607	175000	19657550	29650	29650	29650	29650	0
64	20230607	174900	19657550	29650	29650	29650	29650	0
65	20230607	174800	19657550	29650	29650	29650	29650	0
66	20230607	174700	19657550	29650	29650	29650	29650	0
67	20230607	174600	19657550	29650	29650	29650	29650	0
68	20230607	174500	19657550	29650	29650	29650	29650	0
69	20230607	174400	19657550	29650	29650	29650	29650	0
70	20230607	174300	19657550	29650	29650	29650	29650	0
71	20230607	174200	19657550	29650	29650	29650	29650	0
72	20230607	174100	19657550	29650	29650	29650	29650	0
73	20230607	174000	19657550	29650	29650	29650	29650	0
74	20230607	173900	19657550	29650	29650	29650	29650	0
75	20230607	173800	19657550	29650	29650	29650	29650	0
76	20230607	173700	19657550	29650	29650	29650	29650	0
77	20230607	173600	19657550	29650	29650	29650	29650	0
78	20230607	173500	19657550	29650	29650	29650	29650	0
79	20230607	173400	19657550	29650	29650	29650	29650	0
80	20230607	173300	19657550	29650	29650	29650	29650	0
81	20230607	173200	19657550	29650	29650	29650	29650	0
82	20230607	173100	19657550	29650	29650	29650	29650	0
83	20230607	173000	19657550	29650	29650	29650	29650	0
84	20230607	172900	19657550	29650	29650	29650	29650	0
85	20230607	172800	19657550	29650	29650	29650	29650	0
86	20230607	172700	19657550	29650	29650	29650	29650	0
87	20230607	172600	19657550	29650	29650	29650	29650	0
88	20230607	172500	19657550	29650	29650	29650	29650	0
89	20230607	172400	19657550	29650	29650	29650	29650	0
90	20230607	172300	19657550	29650	29650	29650	29650	0
91	20230607	172200	19657550	29650	29650	29650	29650	0
92	20230607	172100	19657550	29650	29650	29650	29650	12
93	20230607	172000	19657550	29650	29650	29650	29650	0
94	20230607	171900	19657550	29650	29650	29650	29650	0
95	20230607	171800	19657550	29650	29650	29650	29650	0
96	20230607	171700	19657550	29650	29650	29650	29650	0
97	20230607	171600	19657550	29650	29650	29650	29650	0
98	20230607	171500	19657550	29650	29650	29650	29650	0
99	20230607	171400	19657550	29650	29650	29650	29650	0
100	20230607	171300	19657550	29650	29650	29650	29650	0
101	20230607	171200	19657550	29650	29650	29650	29650	0
102	20230607	171100	19657550	29650	29650	29650	29650	0
103	20230607	171000	19657550	29650	29650	29650	29650	0
104	20230607	170900	19657550	29650	29650	29650	29650	0
105	20230607	170800	19657550	29650	29650	29650	29650	0
106	20230607	170700	19657550	29650	29650	29650	29650	0
107	20230607	170600	19657550	29650	29650	29650	29650	0
108	20230607	170500	19657550	29650	29650	29650	29650	0
109	20230607	170400	19657550	29650	29650	29650	29650	0
110	20230607	170300	19657550	29650	29650	29650	29650	0
111	20230607	170200	19657550	29650	29650	29650	29650	0
112	20230607	170100	19657550	29650	29650	29650	29650	0
113	20230607	170000	19657550	29650	29650	29650	29650	0
114	20230607	165900	19657550	29650	29650	29650	29650	0
115	20230607	165800	19657550	29650	29650	29650	29650	0
116	20230607	165700	19657550	29650	29650	29650	29650	0
117	20230607	165600	19657550	29650	29650	29650	29650	0
118	20230607	165500	19657550	29650	29650	29650	29650	0
119	20230607	165400	19657550	29650	29650	29650	29650	0
120	20230607	165300	19657550	29650	29650	29650	29650	0
121	20230607	165200	19657550	29650	29650	29650	29650	0
122	20230607	165100	19657550	29650	29650	29650	29650	12
123	20230607	165000	19657550	29650	29650	29650	29650	0
124	20230607	164900	19657550	29650	29650	29650	29650	0
125	20230607	164800	19657550	29650	29650	29650	29650	0
126	20230607	164700	19657550	29650	29650	29650	29650	0
127	20230607	164600	19657550	29650	29650	29650	29650	0
128	20230607	164500	19657550	29650	29650	29650	29650	0
129	20230607	164400	19657550	29650	29650	29650	29650	0
130	20230607	164300	19657550	29650	29650	29650	29650	0
131	20230607	164200	19657550	29650	29650	29650	29650	0
132	20230607	164100	19657550	29650	29650	29650	29650	0
133	20230607	164000	19657550	29650	29650	29650	29650	0
134	20230607	163900	19657550	29650	29650	29650	29650	0
135	20230607	163800	19657550	29650	29650	29650	29650	0
136	20230607	163700	19657550	29650	29650	29650	29650	0
137	20230607	163600	19657550	29650	29650	29650	29650	0
138	20230607	163500	19657550	29650	29650	29650	29650	0
139	20230607	163400	19657550	29650	29650	29650	29650	0
140	20230607	163300	19657550	29650	29650	29650	29650	0
141	20230607	163200	19657550	29650	29650	29650	29650	0
142	20230607	163100	19657550	29650	29650	29650	29650	0
143	20230607	163000	19657550	29650	29650	29650	29650	0
144	20230607	162900	19657550	29650	29650	29650	29650	0
145	20230607	162800	19657550	29650	29650	29650	29650	0
146	20230607	162700	19657550	29650	29650	29650	29650	0
147	20230607	162600	19657550	29650	29650	29650	29650	0
148	20230607	162500	19657550	29650	29650	29650	29650	0
149	20230607	162400	19657550	29650	29650	29650	29650	0
150	20230607	162300	19657550	29650	29650	29650	29650	0
151	20230607	162200	19657550	29650	29650	29650	29650	0
152	20230607	162100	19657550	29650	29650	29650	29650	12
153	20230607	162000	19657550	29650	29650	29650	29650	0
154	20230607	161900	19657550	29650	29650	29650	29650	0
155	20230607	161800	19657550	29650	29650	29650	29650	0
156	20230607	161700	19657550	29650	29650	29650	29650	0
157	20230607	161600	19657550	29650	29650	29650	29650	0
158	20230607	161500	19657550	29650	29650	29650	29650	0
159	20230607	161400	19657550	29650	29650	29650	29650	0
160	20230607	161300	19657550	29650	29650	29650	29650	0
161	20230607	161200	19657550	29650	29650	29650	29650	0
162	20230607	161100	19657550	29650	29650	29650	29650	0
163	20230607	161000	19657550	29650	29650	29650	29650	0
164	20230607	160900	19657550	29650	29650	29650	29650	0
165	20230607	160800	19657550	29650	29650	29650	29650	0
166	20230607	160700	19657550	29650	29650	29650	29650	0
167	20230607	160600	19657550	29650	29650	29650	29650	0
168	20230607	160500	19657550	29650	29650	29650	29650	0
169	20230607	160400	19657550	29650	29650	29650	29650	0
170	20230607	160300	19657550	29650	29650	29650	29650	0
171	20230607	160200	19657550	29650	29650	29650	29650	0
172	20230607	160100	19657550	29650	29650	29650	29650	0
173	20230607	160000	19657550	29650	29650	29650	29650	0
174	20230607	155900	19657550	29650	29650	29650	29650	0
175	20230607	155800	19657550	29650	29650	29650	29650	0
176	20230607	155700	19657550	29650	29650	29650	29650	0
177	20230607	155600	19657550	29650	29650	29650	29650	0
178	20230607	155500	19657550	29650	29650	29650	29650	0
179	20230607	155400	19657550	29650	29650	29650	29650	0
180	20230607	155300	19657550	29650	29650	29650	29650	0
181	20230607	155200	19657550	29650	29650	29650	29650	0
182	20230607	155100	19657550	29650	29650	29650	29650	12
183	20230607	155000	19657550	29650	29650	29650	29650	0
184	20230607	154900	19657550	29650	29650	29650	29650	0
185	20230607	154800	19657550	29650	29650	29650	29650	0
186	20230607	154700	19657550	29650	29650	29650	29650	0
187	20230607	154600	19657550	29650	29650	29650	29650	0
188	20230607	154500	19657550	29650	29650	29650	29650	0
189	20230607	154400	19657550	29650	29650	29650	29650	0
190	20230607	154300	19657550	29650	29650	29650	29650	0
191	20230607	154200	19657550	29650	29650	29650	29650	0
192	20230607	154100	19657550	29650	29650	29650	29650	0
193	20230607	154000	19657550	29650	29650	29650	29650	0
194	20230607	153900	19657550	29650	29650	29650	29650	0
195	20230607	153800	19657550	29650	29650	29650	29650	0
196	20230607	153700	19657550	29650	29650	29650	29650	0
197	20230607	153600	19657550	29650	29650	29650	29650	0
198	20230607	153500	19657550	29650	29650	29650	29650	0
199	20230607	153400	19657550	29650	29650	29650	29650	0
200	20230607	153300	19657550	29650	29650	29650	29650	0
201	20230607	153200	19657550	29650	29650	29650	29650	0
202	20230607	153100	19657550	29650	29650	29650	29650	0
203	20230607	153000	19657550	29650	29650	29650	29650	12
204	20230607	152900	19301750	29600	29600	29600	29600	0
205	20230607	152800	19301750	29600	29600	29600	29600	0
206	20230607	152700	19301750	29600	29600	29600	29600	0
207	20230607	152600	19301750	29600	29600	29600	29600	0
208	20230607	152500	19301750	29600	29600	29600	29600	0
209	20230607	152400	19301750	29600	29600	29600	29600	0
210	20230607	152300	19301750	29600	29600	29600	29600	0
211	20230607	152200	19301750	29600	29600	29600	29600	0
212	20230607	152100	19301750	29600	29600	29600	29600	0
213	20230607	152000	19301750	29600	29600	29600	29600	0
214	20230607	151900	19301750	29600	29600	29600	29600	0
215	20230607	151800	19301750	29600	29600	29600	29600	0
216	20230607	151700	19301750	29600	29600	29600	29600	1
217	20230607	151600	19272150	29600	29600	29600	29600	0
218	20230607	151500	19272150	29600	29650	29650	29600	11
219	20230607	151400	18946450	29600	29600	29600	29600	0
220	20230607	151300	18946450	29600	29600	29600	29600	4
221	20230607	151200	18828050	29650	29650	29650	29650	1
222	20230607	151100	18798400	29650	29650	29650	29650	0
223	20230607	151000	18798400	29650	29650	29650	29600	13
224	20230607	150900	18413400	29650	29650	29650	29650	0
225	20230607	150800	18413400	29650	29650	29650	29650	2
226	20230607	150700	18354100	29650	29650	29650	29650	0
227	20230607	150600	18354100	29650	29650	29650	29650	2
228	20230607	150500	18294800	29650	29650	29650	29650	0
229	20230607	150400	18294800	29650	29650	29650	29650	2
230	20230607	150300	18235500	29650	29650	29650	29650	0
231	20230607	150200	18235500	29650	29650	29650	29650	3
232	20230607	150100	18146550	29650	29650	29650	29650	0
233	20230607	150000	18146550	29650	29650	29650	29650	2
234	20230607	145900	18087250	29650	29650	29650	29650	0
235	20230607	145800	18087250	29650	29650	29650	29650	2
236	20230607	145700	18027950	29650	29600	29650	29600	11
237	20230607	145600	17702300	29650	29650	29650	29650	2
238	20230607	145500	17643000	29650	29650	29650	29650	0
239	20230607	145400	17643000	29650	29650	29650	29650	3
240	20230607	145300	17554050	29650	29650	29650	29650	0
241	20230607	145200	17554050	29650	29650	29650	29650	2
242	20230607	145100	17494750	29650	29650	29650	29650	0
243	20230607	145000	17494750	29650	29650	29650	29650	2
244	20230607	144900	17435450	29650	29650	29650	29650	0
245	20230607	144800	17435450	29650	29650	29650	29650	2
246	20230607	144700	17376150	29650	29650	29650	29650	0
247	20230607	144600	17376150	29650	29650	29650	29650	3
248	20230607	144500	17287200	29650	29650	29650	29650	0
249	20230607	144400	17287200	29650	29650	29650	29650	1
250	20230607	144300	17257550	29650	29650	29650	29650	0
251	20230607	144200	17257550	29650	29650	29650	29650	2
252	20230607	144100	17198250	29650	29650	29650	29650	0
253	20230607	144000	17198250	29650	29650	29650	29650	2
254	20230607	143900	17138950	29650	29650	29650	29650	0
255	20230607	143800	17138950	29650	29650	29650	29650	3
256	20230607	143700	17050000	29650	29650	29650	29650	0
257	20230607	143600	17050000	29650	29650	29650	29650	2
258	20230607	143500	16990700	29650	29650	29650	29650	0
259	20230607	143400	16990700	29650	29650	29650	29650	2
260	20230607	143300	16931400	29650	29650	29650	29650	0
261	20230607	143200	16931400	29650	29650	29650	29650	2
262	20230607	143100	16872100	29650	29650	29650	29650	0
263	20230607	143000	16872100	29650	29650	29650	29650	3
264	20230607	142900	16783150	29600	29600	29600	29600	0
265	20230607	142800	16783150	29600	29650	29650	29600	3
266	20230607	142700	16694250	29650	29650	29650	29650	0
267	20230607	142600	16694250	29650	29650	29650	29650	2
268	20230607	142500	16634950	29650	29650	29650	29650	0
269	20230607	142400	16634950	29650	29650	29650	29650	2
270	20230607	142300	16575650	29650	29650	29650	29650	0
271	20230607	142200	16575650	29650	29650	29650	29650	3
272	20230607	142100	16486700	29650	29650	29650	29650	0
273	20230607	142000	16486700	29650	29650	29650	29650	2
274	20230607	141900	16427400	29650	29650	29650	29650	0
275	20230607	141800	16427400	29650	29650	29650	29650	2
276	20230607	141700	16368100	29650	29650	29650	29650	0
277	20230607	141600	16368100	29650	29650	29650	29650	2
278	20230607	141500	16308800	29650	29650	29650	29650	0
279	20230607	141400	16308800	29650	29650	29650	29650	3
280	20230607	141300	16219850	29650	29650	29650	29650	0
281	20230607	141200	16219850	29650	29650	29650	29650	2
282	20230607	141100	16160550	29650	29650	29650	29650	0
283	20230607	141000	16160550	29650	29650	29650	29650	2
284	20230607	140900	16101250	29650	29650	29650	29650	0
285	20230607	140800	16101250	29650	29650	29650	29650	2
286	20230607	140700	16041950	29650	29650	29650	29650	0
287	20230607	140600	16041950	29650	29650	29650	29650	3
288	20230607	140500	15953000	29650	29650	29650	29650	0
289	20230607	140400	15953000	29650	29650	29650	29650	2
290	20230607	140300	15893700	29650	29650	29650	29650	0
291	20230607	140200	15893700	29650	29650	29650	29650	2
292	20230607	140100	15834400	29650	29650	29650	29650	0
293	20230607	140000	15834400	29650	29650	29650	29650	2
294	20230607	135900	15775100	29650	29650	29650	29650	0
295	20230607	135800	15775100	29650	29650	29650	29650	3
296	20230607	135700	15686150	29650	29650	29650	29650	0
297	20230607	135600	15686150	29650	29650	29650	29650	2
298	20230607	135500	15626850	29650	29650	29650	29650	0
299	20230607	135400	15626850	29650	29650	29650	29650	2
300	20230607	135300	15567550	29650	29650	29650	29650	0
301	20230607	135200	15567550	29650	29650	29650	29650	2
302	20230607	135100	15508250	29650	29650	29650	29650	0
303	20230607	135000	15508250	29650	29650	29650	29650	3
304	20230607	134900	15419300	29650	29650	29650	29650	0
305	20230607	134800	15419300	29650	29650	29650	29650	2
306	20230607	134700	15360000	29650	29650	29650	29650	0
307	20230607	134600	15360000	29650	29650	29650	29650	1
308	20230607	134500	15330350	29650	29650	29650	29650	0
309	20230607	134400	15330350	29650	29650	29650	29650	2
310	20230607	134300	15271050	29650	29650	29650	29650	0
311	20230607	134200	15271050	29650	29650	29650	29650	3
312	20230607	134100	15182100	29550	29550	29550	29550	0
313	20230607	134000	15182100	29550	29650	29650	29550	3
314	20230607	133900	15093250	29650	29650	29650	29650	0
315	20230607	133800	15093250	29650	29650	29650	29650	2
316	20230607	133700	15033950	29650	29650	29650	29650	0
317	20230607	133600	15033950	29650	29650	29650	29650	2
318	20230607	133500	14974650	29650	29650	29650	29650	0
319	20230607	133400	14974650	29650	29650	29650	29650	3
320	20230607	133300	14885700	29600	29600	29600	29600	1
321	20230607	133200	14856100	29650	29650	29650	29650	2
322	20230607	133100	14796800	29650	29650	29650	29650	0
323	20230607	133000	14796800	29650	29650	29650	29650	2
324	20230607	132900	14737500	29650	29650	29650	29650	0
325	20230607	132800	14737500	29650	29650	29650	29650	2
326	20230607	132700	14678200	29650	29650	29650	29650	0
327	20230607	132600	14678200	29650	29650	29650	29650	2
328	20230607	132500	14618900	29650	29650	29650	29650	1
329	20230607	132400	14589250	29650	29650	29650	29650	2
330	20230607	132300	14529950	29650	29650	29650	29650	1
331	20230607	132200	14500300	29650	29650	29650	29650	2
332	20230607	132100	14441000	29650	29650	29650	29650	0
333	20230607	132000	14441000	29650	29650	29650	29650	3
334	20230607	131900	14352050	29650	29650	29650	29650	0
335	20230607	131800	14352050	29650	29650	29650	29650	2
336	20230607	131700	14292750	29650	29650	29650	29650	0
337	20230607	131600	14292750	29650	29650	29650	29650	2
338	20230607	131500	14233450	29650	29650	29650	29650	0
339	20230607	131400	14233450	29650	29650	29650	29650	2
340	20230607	131300	14174150	29650	29650	29650	29650	0
341	20230607	131200	14174150	29650	29650	29650	29650	3
342	20230607	131100	14085200	29650	29650	29650	29650	4
343	20230607	131000	13966600	29650	29650	29650	29650	2
344	20230607	130900	13907300	29650	29650	29650	29650	0
345	20230607	130800	13907300	29650	29650	29650	29650	2
346	20230607	130700	13848000	29650	29650	29650	29650	0
347	20230607	130600	13848000	29650	29650	29650	29650	2
348	20230607	130500	13788700	29650	29650	29650	29650	0
349	20230607	130400	13788700	29650	29650	29650	29650	3
350	20230607	130300	13699750	29700	29700	29700	29700	0
351	20230607	130200	13699750	29700	29700	29700	29700	2
352	20230607	130100	13640350	29700	29700	29700	29700	0
353	20230607	130000	13640350	29700	29700	29700	29700	2
354	20230607	125900	13580950	29700	29700	29700	29700	0
355	20230607	125800	13580950	29700	29700	29700	29700	2
356	20230607	125700	13521550	29700	29700	29700	29700	0
357	20230607	125600	13521550	29700	29700	29700	29700	2
358	20230607	125500	13462150	29700	29700	29700	29700	4
359	20230607	125400	13343350	29700	29700	29700	29700	2
360	20230607	125300	13283950	29700	29700	29700	29700	0
361	20230607	125200	13283950	29700	29700	29700	29700	2
362	20230607	125100	13224550	29700	29700	29700	29700	0
363	20230607	125000	13224550	29700	29700	29700	29700	2
364	20230607	124900	13165150	29650	29650	29650	29650	0
365	20230607	124800	13165150	29650	29650	29650	29650	1
366	20230607	124700	13135500	29650	29650	29650	29650	0
367	20230607	124600	13135500	29650	29700	29700	29650	3
368	20230607	124500	13046450	29700	29700	29700	29700	0
369	20230607	124400	13046450	29700	29700	29700	29700	2
370	20230607	124300	12987050	29700	29700	29700	29700	1
371	20230607	124200	12957350	29700	29700	29700	29700	2
372	20230607	124100	12897950	29700	29700	29700	29700	0
373	20230607	124000	12897950	29700	29700	29700	29700	2
374	20230607	123900	12838550	29700	29700	29700	29700	0
375	20230607	123800	12838550	29700	29700	29700	29700	2
376	20230607	123700	12779150	29700	29700	29700	29700	0
377	20230607	123600	12779150	29700	29700	29700	29700	2
378	20230607	123500	12719750	29700	29700	29700	29700	0
379	20230607	123400	12719750	29700	29650	29700	29650	22
380	20230607	123300	12067350	29650	29650	29650	29650	0
381	20230607	123200	12067350	29650	29650	29650	29650	2
382	20230607	123100	12008050	29650	29650	29650	29650	0
383	20230607	123000	12008050	29650	29650	29650	29650	2
384	20230607	122900	11948750	29650	29650	29650	29650	0
385	20230607	122800	11948750	29650	29650	29650	29650	2
386	20230607	122700	11889450	29650	29650	29650	29650	0
387	20230607	122600	11889450	29650	29650	29650	29650	2
388	20230607	122500	11830150	29650	29650	29650	29650	3
389	20230607	122400	11741200	29650	29650	29650	29650	2
390	20230607	122300	11681900	29550	29550	29550	29550	0
391	20230607	122200	11681900	29550	29650	29650	29550	3
392	20230607	122100	11593050	29650	29650	29650	29650	0
393	20230607	122000	11593050	29650	29650	29650	29650	2
394	20230607	121900	11533750	29650	29650	29650	29650	0
395	20230607	121800	11533750	29650	29650	29650	29650	2
396	20230607	121700	11474450	29650	29650	29650	29650	0
397	20230607	121600	11474450	29650	29650	29650	29650	2
398	20230607	121500	11415150	29650	29650	29650	29650	0
399	20230607	121400	11415150	29650	29650	29650	29650	2
400	20230607	121300	11355850	29650	29650	29650	29650	0
401	20230607	121200	11355850	29650	29650	29650	29650	2
402	20230607	121100	11296550	29650	29650	29650	29650	0
403	20230607	121000	11296550	29650	29650	29650	29650	2
404	20230607	120900	11237250	29650	29650	29650	29650	0
405	20230607	120800	11237250	29650	29650	29650	29650	2
406	20230607	120700	11177950	29650	29650	29650	29650	0
407	20230607	120600	11177950	29650	29650	29650	29650	2
408	20230607	120500	11118650	29650	29650	29650	29650	0
409	20230607	120400	11118650	29650	29650	29650	29650	2
410	20230607	120300	11059350	29650	29650	29650	29650	0
411	20230607	120200	11059350	29650	29650	29650	29650	2
412	20230607	120100	11000050	29650	29650	29650	29650	0
413	20230607	120000	11000050	29650	29650	29650	29650	3
414	20230607	115900	10911100	29650	29650	29650	29650	0
415	20230607	115800	10911100	29650	29650	29650	29650	2
416	20230607	115700	10851800	29650	29650	29650	29650	0
417	20230607	115600	10851800	29650	29650	29650	29650	2
418	20230607	115500	10792500	29650	29650	29650	29650	0
419	20230607	115400	10792500	29650	29650	29650	29650	2
420	20230607	115300	10733200	29650	29650	29650	29650	0
421	20230607	115200	10733200	29650	29650	29650	29650	4
422	20230607	115100	10614600	29650	29650	29650	29650	0
423	20230607	115000	10614600	29650	29650	29650	29650	1
424	20230607	114900	10584950	29650	29650	29650	29650	0
425	20230607	114800	10584950	29650	29650	29650	29650	2
426	20230607	114700	10525650	29650	29650	29650	29650	0
427	20230607	114600	10525650	29650	29650	29650	29650	2
428	20230607	114500	10466350	29650	29650	29650	29650	0
429	20230607	114400	10466350	29650	29650	29650	29650	2
430	20230607	114300	10407050	29650	29650	29650	29650	0
431	20230607	114200	10407050	29650	29650	29650	29650	0
432	20230607	114100	10407050	29650	29650	29650	29650	2
433	20230607	114000	10347750	29650	29650	29650	29650	0
434	20230607	113900	10347750	29650	29650	29650	29650	2
435	20230607	113800	10288450	29650	29650	29650	29650	0
436	20230607	113700	10288450	29650	29650	29650	29650	2
437	20230607	113600	10229150	29650	29650	29650	29650	0
438	20230607	113500	10229150	29650	29650	29650	29650	2
439	20230607	113400	10169850	29650	29650	29650	29650	0
440	20230607	113300	10169850	29650	29650	29650	29650	2
441	20230607	113200	10110550	29650	29650	29650	29650	0
442	20230607	113100	10110550	29650	29650	29650	29650	2
443	20230607	113000	10051250	29650	29650	29650	29650	0
444	20230607	112900	10051250	29650	29650	29650	29650	2
445	20230607	112800	9991950	29650	29650	29650	29650	0
446	20230607	112700	9991950	29650	29650	29650	29650	2
447	20230607	112600	9932650	29600	29600	29600	29600	0
448	20230607	112500	9932650	29600	29600	29650	29600	4
449	20230607	112400	9814150	29650	29650	29650	29650	0
450	20230607	112300	9814150	29650	29650	29650	29650	2
451	20230607	112200	9754850	29600	29600	29600	29600	0
452	20230607	112100	9754850	29600	29650	29650	29600	7
453	20230607	112000	9547550	29650	29650	29650	29650	0
454	20230607	111900	9547550	29650	29650	29650	29650	3
455	20230607	111800	9458600	29600	29600	29600	29600	0
456	20230607	111700	9458600	29600	29650	29650	29600	3
457	20230607	111600	9369700	29650	29650	29650	29650	0
458	20230607	111500	9369700	29650	29650	29650	29650	2
459	20230607	111400	9310400	29600	29600	29600	29600	0
460	20230607	111300	9310400	29600	29650	29650	29600	3
461	20230607	111200	9221500	29650	29650	29650	29650	0
462	20230607	111100	9221500	29650	29650	29650	29600	4
463	20230607	111000	9102950	29650	29650	29650	29650	0
464	20230607	110900	9102950	29650	29650	29650	29650	2
465	20230607	110800	9043650	29650	29650	29650	29650	1
466	20230607	110700	9014000	29600	29650	29650	29600	3
467	20230607	110600	8925100	29650	29650	29650	29650	0
468	20230607	110500	8925100	29650	29650	29650	29650	2
469	20230607	110400	8865800	29600	29600	29600	29600	0
470	20230607	110300	8865800	29600	29650	29650	29600	4
471	20230607	110200	8747250	29650	29650	29650	29650	0
472	20230607	110100	8747250	29650	29650	29650	29650	2
473	20230607	110000	8687950	29600	29600	29600	29600	0
474	20230607	105900	8687950	29600	29650	29650	29600	3
475	20230607	105800	8599050	29650	29650	29650	29650	0
476	20230607	105700	8599050	29650	29650	29650	29650	2
477	20230607	105600	8539750	29600	29600	29600	29600	0
478	20230607	105500	8539750	29600	29650	29650	29600	3
479	20230607	105400	8450850	29700	29700	29700	29700	0
480	20230607	105300	8450850	29700	29700	29700	29700	2
481	20230607	105200	8391450	29700	29700	29700	29700	0
482	20230607	105100	8391450	29700	29700	29700	29700	1
483	20230607	105000	8361750	29600	29600	29600	29600	0
484	20230607	104900	8361750	29600	29700	29700	29600	3
485	20230607	104800	8272750	29700	29700	29700	29700	0
486	20230607	104700	8272750	29700	29700	29700	29700	2
487	20230607	104600	8213350	29600	29600	29600	29600	0
488	20230607	104500	8213350	29600	29700	29700	29600	3
489	20230607	104400	8124350	29700	29700	29700	29700	0
490	20230607	104300	8124350	29700	29700	29700	29700	2
491	20230607	104200	8064950	29600	29600	29600	29600	0
492	20230607	104100	8064950	29600	29700	29700	29600	40
493	20230607	104000	6877950	29600	29700	29700	29600	65
494	20230607	103900	4948650	29700	29700	29700	29700	2
495	20230607	103800	4889250	29600	29600	29600	29600	0
496	20230607	103700	4889250	29600	29700	29700	29600	3
497	20230607	103600	4800250	29700	29700	29700	29700	0
498	20230607	103500	4800250	29700	29700	29700	29700	2
499	20230607	103400	4740850	29600	29600	29600	29600	1
500	20230607	103300	4711250	29700	29700	29700	29700	2
501	20230607	103200	4651850	29700	29700	29700	29700	0
502	20230607	103100	4651850	29700	29700	29700	29700	2
503	20230607	103000	4592450	29600	29600	29600	29600	0
504	20230607	102900	4592450	29600	29700	29700	29600	3
505	20230607	102800	4503450	29700	29700	29700	29700	0
506	20230607	102700	4503450	29700	29600	29700	29600	3
507	20230607	102600	4414450	29600	29600	29600	29600	0
508	20230607	102500	4414450	29600	29700	29700	29600	3
509	20230607	102400	4325450	29700	29700	29700	29700	0
510	20230607	102300	4325450	29700	29700	29700	29700	2
511	20230607	102200	4266050	29700	29700	29700	29700	0
512	20230607	102100	4266050	29700	29700	29700	29700	2
513	20230607	102000	4206650	29700	29700	29700	29700	2
514	20230607	101900	4147250	29700	29700	29700	29700	3
515	20230607	101800	4058150	29700	29700	29700	29700	0
516	20230607	101700	4058150	29700	29700	29700	29700	2
517	20230607	101600	3998750	29700	29700	29700	29700	0
518	20230607	101500	3998750	29700	29700	29700	29700	2
519	20230607	101400	3939350	29700	29700	29700	29700	0
520	20230607	101300	3939350	29700	29700	29700	29700	2
521	20230607	101200	3879950	29700	29700	29700	29700	0
522	20230607	101100	3879950	29700	29700	29700	29700	2
523	20230607	101000	3820550	29700	29700	29700	29700	0
524	20230607	100900	3820550	29700	29700	29700	29700	2
525	20230607	100800	3761150	29700	29700	29700	29700	0
526	20230607	100700	3761150	29700	29700	29700	29700	2
527	20230607	100600	3701750	29700	29700	29700	29700	0
528	20230607	100500	3701750	29700	29700	29700	29700	2
529	20230607	100400	3642350	29700	29700	29700	29700	0
530	20230607	100300	3642350	29700	29700	29700	29700	2
531	20230607	100200	3582950	29700	29700	29700	29700	0
532	20230607	100100	3582950	29700	29700	29700	29700	2
533	20230607	100000	3523550	29700	29700	29700	29700	1
534	20230607	095900	3493850	29700	29700	29700	29700	2
535	20230607	095800	3434450	29700	29700	29700	29700	0
536	20230607	095700	3434450	29700	29700	29700	29700	2
537	20230607	095600	3375050	29650	29650	29650	29650	0
538	20230607	095500	3375050	29650	29700	29700	29650	3
539	20230607	095400	3286000	29700	29700	29700	29700	0
540	20230607	095300	3286000	29700	29700	29700	29700	1
541	20230607	095200	3256300	29700	29700	29700	29700	1
542	20230607	095100	3226600	29700	29700	29700	29700	2
543	20230607	095000	3167200	29700	29700	29700	29700	0
544	20230607	094900	3167200	29700	29700	29700	29700	2
545	20230607	094800	3107800	29700	29700	29700	29700	0
546	20230607	094700	3107800	29700	29700	29700	29700	2
547	20230607	094600	3048400	29700	29700	29700	29700	0
548	20230607	094500	3048400	29700	29700	29700	29700	2
549	20230607	094400	2989000	29650	29650	29650	29650	0
550	20230607	094300	2989000	29650	29650	29650	29650	2
551	20230607	094200	2929700	29650	29650	29650	29650	0
552	20230607	094100	2929700	29650	29650	29650	29650	2
553	20230607	094000	2870400	29650	29650	29650	29650	0
554	20230607	093900	2870400	29650	29650	29650	29650	2
555	20230607	093800	2811100	29750	29750	29750	29750	0
556	20230607	093700	2811100	29750	29700	29750	29700	3
557	20230607	093600	2721950	29600	29600	29600	29600	0
558	20230607	093500	2721950	29600	29600	29600	29600	2
559	20230607	093400	2662750	29600	29600	29600	29600	0
560	20230607	093300	2662750	29600	29600	29600	29600	2
561	20230607	093200	2603550	29600	29600	29600	29600	0
562	20230607	093100	2603550	29600	29600	29600	29600	2
563	20230607	093000	2544350	29600	29600	29600	29600	0
564	20230607	092900	2544350	29600	29600	29600	29600	3
565	20230607	092800	2455550	29600	29600	29600	29600	1
566	20230607	092700	2425950	29600	29600	29600	29600	2
567	20230607	092600	2366750	29600	29600	29600	29600	0
568	20230607	092500	2366750	29600	29600	29600	29600	2
569	20230607	092400	2307550	29600	29600	29600	29600	0
570	20230607	092300	2307550	29600	29600	29600	29600	0
571	20230607	092200	2307550	29600	29600	29600	29600	0
572	20230607	092100	2307550	29600	29600	29600	29600	0
573	20230607	092000	2307550	29600	29600	29600	29600	0
574	20230607	091900	2307550	29600	29600	29600	29600	0
575	20230607	091800	2307550	29600	29600	29600	29600	1
576	20230607	091700	2277950	29500	29500	29500	29500	0
577	20230607	091600	2277950	29500	29500	29500	29500	0
578	20230607	091500	2277950	29500	29650	29650	29500	3
579	20230607	091400	2189300	29650	29650	29650	29650	0
580	20230607	091300	2189300	29650	29650	29650	29650	1
581	20230607	091200	2159650	29600	29600	29600	29600	2
582	20230607	091100	2100450	29600	29600	29600	29600	2
583	20230607	091000	2041250	29600	29600	29600	29600	2
584	20230607	090900	1982050	29600	29600	29600	29600	4
585	20230607	090800	1863650	29550	29600	29600	29550	2
586	20230607	090700	1804500	29450	29600	29600	29450	3
587	20230607	090600	1715850	29600	29600	29600	29600	2
588	20230607	090500	1656650	29600	29600	29600	29600	2
589	20230607	090400	1597450	29450	29600	29600	29450	3
590	20230607	090300	1508800	29600	29600	29600	29600	2
591	20230607	090200	1449600	29400	29400	29400	29400	0
592	20230607	090100	1449600	29400	29600	29600	29400	48
593	20230607	090000	29600	29600	29600	29600	29600	1