KissMeData/016800/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	190600	9104500	29600	29600	29600	29600	8
3	20230605	190500	9104500	29600	29600	29600	29600	0
4	20230605	190400	9104500	29600	29600	29600	29600	0
5	20230605	190300	9104500	29600	29600	29600	29600	0
6	20230605	190200	9104500	29600	29600	29600	29600	0
7	20230605	190100	9104500	29600	29600	29600	29600	0
8	20230605	190000	9104500	29600	29600	29600	29600	0
9	20230605	185900	9104500	29600	29600	29600	29600	0
10	20230605	185800	9104500	29600	29600	29600	29600	0
11	20230605	185700	9104500	29600	29600	29600	29600	0
12	20230605	185600	9104500	29600	29600	29600	29600	0
13	20230605	185500	9104500	29600	29600	29600	29600	0
14	20230605	185400	9104500	29600	29600	29600	29600	0
15	20230605	185300	9104500	29600	29600	29600	29600	0
16	20230605	185200	9104500	29600	29600	29600	29600	0
17	20230605	185100	9104500	29600	29600	29600	29600	0
18	20230605	185000	9104500	29600	29600	29600	29600	0
19	20230605	184900	9104500	29600	29600	29600	29600	0
20	20230605	184800	9104500	29600	29600	29600	29600	0
21	20230605	184700	9104500	29600	29600	29600	29600	0
22	20230605	184600	9104500	29600	29600	29600	29600	0
23	20230605	184500	9104500	29600	29600	29600	29600	0
24	20230605	184400	9104500	29600	29600	29600	29600	0
25	20230605	184300	9104500	29600	29600	29600	29600	0
26	20230605	184200	9104500	29600	29600	29600	29600	0
27	20230605	184100	9104500	29600	29600	29600	29600	0
28	20230605	184000	9104500	29600	29600	29600	29600	0
29	20230605	183900	9104500	29600	29600	29600	29600	0
30	20230605	183800	9104500	29600	29600	29600	29600	0
31	20230605	183700	9104500	29600	29600	29600	29600	0
32	20230605	183600	9104500	29600	29600	29600	29600	8
33	20230605	183500	9104500	29600	29600	29600	29600	0
34	20230605	183400	9104500	29600	29600	29600	29600	0
35	20230605	183300	9104500	29600	29600	29600	29600	0
36	20230605	183200	9104500	29600	29600	29600	29600	0
37	20230605	183100	9104500	29600	29600	29600	29600	0
38	20230605	183000	9104500	29600	29600	29600	29600	0
39	20230605	182900	9104500	29600	29600	29600	29600	0
40	20230605	182800	9104500	29600	29600	29600	29600	0
41	20230605	182700	9104500	29600	29600	29600	29600	0
42	20230605	182600	9104500	29600	29600	29600	29600	0
43	20230605	182500	9104500	29600	29600	29600	29600	0
44	20230605	182400	9104500	29600	29600	29600	29600	0
45	20230605	182300	9104500	29600	29600	29600	29600	0
46	20230605	182200	9104500	29600	29600	29600	29600	0
47	20230605	182100	9104500	29600	29600	29600	29600	0
48	20230605	182000	9104500	29600	29600	29600	29600	0
49	20230605	181900	9104500	29600	29600	29600	29600	0
50	20230605	181800	9104500	29600	29600	29600	29600	0
51	20230605	181700	9104500	29600	29600	29600	29600	0
52	20230605	181600	9104500	29600	29600	29600	29600	0
53	20230605	181500	9104500	29600	29600	29600	29600	0
54	20230605	181400	9104500	29600	29600	29600	29600	0
55	20230605	181300	9104500	29600	29600	29600	29600	0
56	20230605	181200	9104500	29600	29600	29600	29600	0
57	20230605	181100	9104500	29600	29600	29600	29600	0
58	20230605	181000	9104500	29600	29600	29600	29600	0
59	20230605	180900	9104500	29600	29600	29600	29600	0
60	20230605	180800	9104500	29600	29600	29600	29600	0
61	20230605	180700	9104500	29600	29600	29600	29600	0
62	20230605	180600	9104500	29600	29600	29600	29600	8
63	20230605	180500	9104500	29600	29600	29600	29600	0
64	20230605	180400	9104500	29600	29600	29600	29600	0
65	20230605	180300	9104500	29600	29600	29600	29600	0
66	20230605	180200	9104500	29600	29600	29600	29600	0
67	20230605	180100	9104500	29600	29600	29600	29600	0
68	20230605	180000	9104500	29600	29600	29600	29600	0
69	20230605	175900	9104500	29600	29600	29600	29600	0
70	20230605	175800	9104500	29600	29600	29600	29600	0
71	20230605	175700	9104500	29600	29600	29600	29600	0
72	20230605	175600	9104500	29600	29600	29600	29600	0
73	20230605	175500	9104500	29600	29600	29600	29600	0
74	20230605	175400	9104500	29600	29600	29600	29600	0
75	20230605	175300	9104500	29600	29600	29600	29600	0
76	20230605	175200	9104500	29600	29600	29600	29600	0
77	20230605	175100	9104500	29600	29600	29600	29600	0
78	20230605	175000	9104500	29600	29600	29600	29600	0
79	20230605	174900	9104500	29600	29600	29600	29600	0
80	20230605	174800	9104500	29600	29600	29600	29600	0
81	20230605	174700	9104500	29600	29600	29600	29600	0
82	20230605	174600	9104500	29600	29600	29600	29600	0
83	20230605	174500	9104500	29600	29600	29600	29600	0
84	20230605	174400	9104500	29600	29600	29600	29600	0
85	20230605	174300	9104500	29600	29600	29600	29600	0
86	20230605	174200	9104500	29600	29600	29600	29600	0
87	20230605	174100	9104500	29600	29600	29600	29600	0
88	20230605	174000	9104500	29600	29600	29600	29600	0
89	20230605	173900	9104500	29600	29600	29600	29600	0
90	20230605	173800	9104500	29600	29600	29600	29600	0
91	20230605	173700	9104500	29600	29600	29600	29600	0
92	20230605	173600	9104500	29600	29600	29600	29600	8
93	20230605	173500	9104500	29600	29600	29600	29600	0
94	20230605	173400	9104500	29600	29600	29600	29600	0
95	20230605	173300	9104500	29600	29600	29600	29600	0
96	20230605	173200	9104500	29600	29600	29600	29600	0
97	20230605	173100	9104500	29600	29600	29600	29600	0
98	20230605	173000	9104500	29600	29600	29600	29600	0
99	20230605	172900	9104500	29600	29600	29600	29600	0
100	20230605	172800	9104500	29600	29600	29600	29600	0
101	20230605	172700	9104500	29600	29600	29600	29600	0
102	20230605	172600	9104500	29600	29600	29600	29600	0
103	20230605	172500	9104500	29600	29600	29600	29600	0
104	20230605	172400	9104500	29600	29600	29600	29600	0
105	20230605	172300	9104500	29600	29600	29600	29600	0
106	20230605	172200	9104500	29600	29600	29600	29600	0
107	20230605	172100	9104500	29600	29600	29600	29600	0
108	20230605	172000	9104500	29600	29600	29600	29600	0
109	20230605	171900	9104500	29600	29600	29600	29600	0
110	20230605	171800	9104500	29600	29600	29600	29600	0
111	20230605	171700	9104500	29600	29600	29600	29600	0
112	20230605	171600	9104500	29600	29600	29600	29600	0
113	20230605	171500	9104500	29600	29600	29600	29600	0
114	20230605	171400	9104500	29600	29600	29600	29600	0
115	20230605	171300	9104500	29600	29600	29600	29600	0
116	20230605	171200	9104500	29600	29600	29600	29600	0
117	20230605	171100	9104500	29600	29600	29600	29600	0
118	20230605	171000	9104500	29600	29600	29600	29600	0
119	20230605	170900	9104500	29600	29600	29600	29600	0
120	20230605	170800	9104500	29600	29600	29600	29600	0
121	20230605	170700	9104500	29600	29600	29600	29600	0
122	20230605	170600	9104500	29600	29600	29600	29600	8
123	20230605	170500	9104500	29600	29600	29600	29600	0
124	20230605	170400	9104500	29600	29600	29600	29600	0
125	20230605	170300	9104500	29600	29600	29600	29600	0
126	20230605	170200	9104500	29600	29600	29600	29600	0
127	20230605	170100	9104500	29600	29600	29600	29600	0
128	20230605	170000	9104500	29600	29600	29600	29600	0
129	20230605	165900	9104500	29600	29600	29600	29600	0
130	20230605	165800	9104500	29600	29600	29600	29600	0
131	20230605	165700	9104500	29600	29600	29600	29600	0
132	20230605	165600	9104500	29600	29600	29600	29600	0
133	20230605	165500	9104500	29600	29600	29600	29600	0
134	20230605	165400	9104500	29600	29600	29600	29600	0
135	20230605	165300	9104500	29600	29600	29600	29600	0
136	20230605	165200	9104500	29600	29600	29600	29600	0
137	20230605	165100	9104500	29600	29600	29600	29600	0
138	20230605	165000	9104500	29600	29600	29600	29600	0
139	20230605	164900	9104500	29600	29600	29600	29600	0
140	20230605	164800	9104500	29600	29600	29600	29600	0
141	20230605	164700	9104500	29600	29600	29600	29600	0
142	20230605	164600	9104500	29600	29600	29600	29600	0
143	20230605	164500	9104500	29600	29600	29600	29600	0
144	20230605	164400	9104500	29600	29600	29600	29600	0
145	20230605	164300	9104500	29600	29600	29600	29600	0
146	20230605	164200	9104500	29600	29600	29600	29600	0
147	20230605	164100	9104500	29600	29600	29600	29600	0
148	20230605	164000	9104500	29600	29600	29600	29600	0
149	20230605	163900	9104500	29600	29600	29600	29600	0
150	20230605	163800	9104500	29600	29600	29600	29600	0
151	20230605	163700	9104500	29600	29600	29600	29600	0
152	20230605	163600	9104500	29600	29600	29600	29600	8
153	20230605	163500	9104500	29600	29600	29600	29600	0
154	20230605	163400	9104500	29600	29600	29600	29600	0
155	20230605	163300	9104500	29600	29600	29600	29600	0
156	20230605	163200	9104500	29600	29600	29600	29600	0
157	20230605	163100	9104500	29600	29600	29600	29600	0
158	20230605	163000	9104500	29600	29600	29600	29600	0
159	20230605	162900	9104500	29600	29600	29600	29600	0
160	20230605	162800	9104500	29600	29600	29600	29600	0
161	20230605	162700	9104500	29600	29600	29600	29600	0
162	20230605	162600	9104500	29600	29600	29600	29600	0
163	20230605	162500	9104500	29600	29600	29600	29600	0
164	20230605	162400	9104500	29600	29600	29600	29600	0
165	20230605	162300	9104500	29600	29600	29600	29600	0
166	20230605	162200	9104500	29600	29600	29600	29600	0
167	20230605	162100	9104500	29600	29600	29600	29600	0
168	20230605	162000	9104500	29600	29600	29600	29600	0
169	20230605	161900	9104500	29600	29600	29600	29600	0
170	20230605	161800	9104500	29600	29600	29600	29600	0
171	20230605	161700	9104500	29600	29600	29600	29600	0
172	20230605	161600	9104500	29600	29600	29600	29600	0
173	20230605	161500	9104500	29600	29600	29600	29600	0
174	20230605	161400	9104500	29600	29600	29600	29600	0
175	20230605	161300	9104500	29600	29600	29600	29600	0
176	20230605	161200	9104500	29600	29600	29600	29600	0
177	20230605	161100	9104500	29600	29600	29600	29600	0
178	20230605	161000	9104500	29600	29600	29600	29600	0
179	20230605	160900	9104500	29600	29600	29600	29600	0
180	20230605	160800	9104500	29600	29600	29600	29600	0
181	20230605	160700	9104500	29600	29600	29600	29600	0
182	20230605	160600	9104500	29600	29600	29600	29600	8
183	20230605	160500	9104500	29600	29600	29600	29600	0
184	20230605	160400	9104500	29600	29600	29600	29600	0
185	20230605	160300	9104500	29600	29600	29600	29600	0
186	20230605	160200	9104500	29600	29600	29600	29600	0
187	20230605	160100	9104500	29600	29600	29600	29600	0
188	20230605	160000	9104500	29600	29600	29600	29600	0
189	20230605	155900	9104500	29600	29600	29600	29600	0
190	20230605	155800	9104500	29600	29600	29600	29600	0
191	20230605	155700	9104500	29600	29600	29600	29600	0
192	20230605	155600	9104500	29600	29600	29600	29600	0
193	20230605	155500	9104500	29600	29600	29600	29600	0
194	20230605	155400	9104500	29600	29600	29600	29600	0
195	20230605	155300	9104500	29600	29600	29600	29600	0
196	20230605	155200	9104500	29600	29600	29600	29600	0
197	20230605	155100	9104500	29600	29600	29600	29600	0
198	20230605	155000	9104500	29600	29600	29600	29600	0
199	20230605	154900	9104500	29600	29600	29600	29600	0
200	20230605	154800	9104500	29600	29600	29600	29600	0
201	20230605	154700	9104500	29600	29600	29600	29600	0
202	20230605	154600	9104500	29600	29600	29600	29600	0
203	20230605	154500	9104500	29600	29600	29600	29600	0
204	20230605	154400	9104500	29600	29600	29600	29600	0
205	20230605	154300	9104500	29600	29600	29600	29600	0
206	20230605	154200	9104500	29600	29600	29600	29600	0
207	20230605	154100	9104500	29600	29600	29600	29600	0
208	20230605	154000	9104500	29600	29600	29600	29600	0
209	20230605	153900	9104500	29600	29600	29600	29600	0
210	20230605	153800	9104500	29600	29600	29600	29600	0
211	20230605	153700	9104500	29600	29600	29600	29600	0
212	20230605	153600	9104500	29600	29600	29600	29600	8
213	20230605	153500	9104500	29600	29600	29600	29600	0
214	20230605	153400	9104500	29600	29600	29600	29600	0
215	20230605	153300	9104500	29600	29600	29600	29600	0
216	20230605	153200	9104500	29600	29600	29600	29600	0
217	20230605	153100	9104500	29600	29600	29600	29600	0
218	20230605	153000	9104500	29600	29600	29600	29600	8
219	20230605	152900	8867700	29600	29600	29600	29600	0
220	20230605	152800	8867700	29600	29600	29600	29600	0
221	20230605	152700	8867700	29600	29600	29600	29600	0
222	20230605	152600	8867700	29600	29600	29600	29600	0
223	20230605	152500	8867700	29600	29600	29600	29600	0
224	20230605	152400	8867700	29600	29600	29600	29600	0
225	20230605	152300	8867700	29600	29600	29600	29600	0
226	20230605	152200	8867700	29600	29600	29600	29600	0
227	20230605	152100	8867700	29600	29600	29600	29600	0
228	20230605	152000	8867700	29600	29600	29600	29600	0
229	20230605	151900	8867700	29600	29600	29600	29600	0
230	20230605	151800	8867700	29600	29600	29600	29600	0
231	20230605	151700	8867700	29600	29600	29600	29600	2
232	20230605	151600	8808500	29600	29600	29600	29600	1
233	20230605	151500	8778900	29450	29550	29550	29450	52
234	20230605	151400	7247350	29600	29600	29600	29600	0
235	20230605	151300	7247350	29600	29600	29600	29600	0
236	20230605	151200	7247350	29600	29600	29600	29600	0
237	20230605	151100	7247350	29600	29600	29600	29600	0
238	20230605	151000	7247350	29600	29600	29600	29600	0
239	20230605	150900	7247350	29600	29600	29600	29600	0
240	20230605	150800	7247350	29600	29600	29600	29600	0
241	20230605	150700	7247350	29600	29600	29600	29600	0
242	20230605	150600	7247350	29600	29600	29600	29600	0
243	20230605	150500	7247350	29600	29600	29600	29600	0
244	20230605	150400	7247350	29600	29600	29600	29600	0
245	20230605	150300	7247350	29600	29600	29600	29600	0
246	20230605	150200	7247350	29600	29600	29600	29600	0
247	20230605	150100	7247350	29600	29600	29600	29600	0
248	20230605	150000	7247350	29600	29600	29600	29600	0
249	20230605	145900	7247350	29600	29600	29600	29600	0
250	20230605	145800	7247350	29600	29600	29600	29600	0
251	20230605	145700	7247350	29600	29600	29600	29600	0
252	20230605	145600	7247350	29600	29600	29600	29600	0
253	20230605	145500	7247350	29600	29600	29600	29600	0
254	20230605	145400	7247350	29600	29600	29600	29600	0
255	20230605	145300	7247350	29600	29600	29600	29600	0
256	20230605	145200	7247350	29600	29600	29600	29600	0
257	20230605	145100	7247350	29600	29600	29600	29600	0
258	20230605	145000	7247350	29600	29600	29600	29600	0
259	20230605	144900	7247350	29600	29600	29600	29600	0
260	20230605	144800	7247350	29600	29600	29600	29600	0
261	20230605	144700	7247350	29600	29600	29600	29600	0
262	20230605	144600	7247350	29600	29600	29600	29600	0
263	20230605	144500	7247350	29600	29600	29600	29600	0
264	20230605	144400	7247350	29600	29600	29600	29600	0
265	20230605	144300	7247350	29600	29600	29600	29600	0
266	20230605	144200	7247350	29600	29600	29600	29600	0
267	20230605	144100	7247350	29600	29600	29600	29600	0
268	20230605	144000	7247350	29600	29600	29600	29600	0
269	20230605	143900	7247350	29600	29600	29600	29600	1
270	20230605	143800	7217750	29500	29500	29500	29500	0
271	20230605	143700	7217750	29500	29500	29500	29500	0
272	20230605	143600	7217750	29500	29500	29500	29500	0
273	20230605	143500	7217750	29500	29500	29500	29500	0
274	20230605	143400	7217750	29500	29500	29500	29500	0
275	20230605	143300	7217750	29500	29500	29500	29500	0
276	20230605	143200	7217750	29500	29500	29500	29500	0
277	20230605	143100	7217750	29500	29500	29500	29500	0
278	20230605	143000	7217750	29500	29500	29500	29500	0
279	20230605	142900	7217750	29500	29500	29500	29500	0
280	20230605	142800	7217750	29500	29500	29500	29500	0
281	20230605	142700	7217750	29500	29500	29500	29500	0
282	20230605	142600	7217750	29500	29500	29500	29500	0
283	20230605	142500	7217750	29500	29500	29500	29500	0
284	20230605	142400	7217750	29500	29500	29500	29500	0
285	20230605	142300	7217750	29500	29500	29500	29500	0
286	20230605	142200	7217750	29500	29500	29500	29500	0
287	20230605	142100	7217750	29500	29500	29500	29500	0
288	20230605	142000	7217750	29500	29500	29500	29500	0
289	20230605	141900	7217750	29500	29500	29500	29500	1
290	20230605	141800	7188250	29500	29500	29500	29500	0
291	20230605	141700	7188250	29500	29500	29500	29500	0
292	20230605	141600	7188250	29500	29500	29500	29500	0
293	20230605	141500	7188250	29500	29500	29500	29500	0
294	20230605	141400	7188250	29500	29500	29500	29500	0
295	20230605	141300	7188250	29500	29500	29500	29500	0
296	20230605	141200	7188250	29500	29500	29500	29500	0
297	20230605	141100	7188250	29500	29450	29500	29450	26
298	20230605	141000	6422400	29600	29600	29600	29600	0
299	20230605	140900	6422400	29600	29600	29600	29600	0
300	20230605	140800	6422400	29600	29600	29600	29600	0
301	20230605	140700	6422400	29600	29600	29600	29600	0
302	20230605	140600	6422400	29600	29600	29600	29600	0
303	20230605	140500	6422400	29600	29600	29600	29600	0
304	20230605	140400	6422400	29600	29600	29600	29600	0
305	20230605	140300	6422400	29600	29600	29600	29600	0
306	20230605	140200	6422400	29600	29600	29600	29600	0
307	20230605	140100	6422400	29600	29600	29600	29600	0
308	20230605	140000	6422400	29600	29600	29600	29600	0
309	20230605	135900	6422400	29600	29600	29600	29600	0
310	20230605	135800	6422400	29600	29600	29600	29600	0
311	20230605	135700	6422400	29600	29600	29600	29600	0
312	20230605	135600	6422400	29600	29600	29600	29600	0
313	20230605	135500	6422400	29600	29600	29600	29600	0
314	20230605	135400	6422400	29600	29550	29600	29550	2
315	20230605	135300	6363250	29500	29500	29500	29500	0
316	20230605	135200	6363250	29500	29500	29500	29500	0
317	20230605	135100	6363250	29500	29500	29500	29500	1
318	20230605	135000	6333750	29400	29400	29400	29400	0
319	20230605	134900	6333750	29400	29400	29400	29400	0
320	20230605	134800	6333750	29400	29400	29400	29400	0
321	20230605	134700	6333750	29400	29400	29400	29400	0
322	20230605	134600	6333750	29400	29400	29400	29400	0
323	20230605	134500	6333750	29400	29400	29400	29400	0
324	20230605	134400	6333750	29400	29500	29500	29400	117
325	20230605	134300	2893700	29500	29500	29500	29500	0
326	20230605	134200	2893700	29500	29500	29500	29500	0
327	20230605	134100	2893700	29500	29500	29500	29500	0
328	20230605	134000	2893700	29500	29500	29500	29500	1
329	20230605	133900	2864200	29600	29600	29600	29600	0
330	20230605	133800	2864200	29600	29600	29600	29600	0
331	20230605	133700	2864200	29600	29600	29600	29600	0
332	20230605	133600	2864200	29600	29600	29600	29600	0
333	20230605	133500	2864200	29600	29600	29600	29600	0
334	20230605	133400	2864200	29600	29600	29600	29600	0
335	20230605	133300	2864200	29600	29600	29600	29600	0
336	20230605	133200	2864200	29600	29600	29600	29600	0
337	20230605	133100	2864200	29600	29600	29600	29600	0
338	20230605	133000	2864200	29600	29600	29600	29600	0
339	20230605	132900	2864200	29600	29600	29600	29600	0
340	20230605	132800	2864200	29600	29600	29600	29600	0
341	20230605	132700	2864200	29600	29600	29600	29600	0
342	20230605	132600	2864200	29600	29600	29600	29600	0
343	20230605	132500	2864200	29600	29600	29600	29600	0
344	20230605	132400	2864200	29600	29600	29600	29600	0
345	20230605	132300	2864200	29600	29600	29600	29600	0
346	20230605	132200	2864200	29600	29600	29600	29600	0
347	20230605	132100	2864200	29600	29600	29600	29600	0
348	20230605	132000	2864200	29600	29600	29600	29600	0
349	20230605	131900	2864200	29600	29600	29600	29600	0
350	20230605	131800	2864200	29600	29600	29600	29600	0
351	20230605	131700	2864200	29600	29600	29600	29600	0
352	20230605	131600	2864200	29600	29600	29600	29600	0
353	20230605	131500	2864200	29600	29600	29600	29600	0
354	20230605	131400	2864200	29600	29550	29600	29550	4
355	20230605	131300	2745950	29550	29550	29550	29550	0
356	20230605	131200	2745950	29550	29550	29550	29550	0
357	20230605	131100	2745950	29550	29550	29550	29550	0
358	20230605	131000	2745950	29550	29550	29550	29550	0
359	20230605	130900	2745950	29550	29550	29550	29550	0
360	20230605	130800	2745950	29550	29550	29550	29550	0
361	20230605	130700	2745950	29550	29550	29550	29550	0
362	20230605	130600	2745950	29550	29550	29550	29550	0
363	20230605	130500	2745950	29550	29550	29550	29550	0
364	20230605	130400	2745950	29550	29550	29550	29550	0
365	20230605	130300	2745950	29550	29550	29550	29550	0
366	20230605	130200	2745950	29550	29550	29550	29550	0
367	20230605	130100	2745950	29550	29550	29550	29550	0
368	20230605	130000	2745950	29550	29550	29550	29550	0
369	20230605	125900	2745950	29550	29550	29550	29550	0
370	20230605	125800	2745950	29550	29550	29550	29550	0
371	20230605	125700	2745950	29550	29550	29550	29550	0
372	20230605	125600	2745950	29550	29550	29550	29550	0
373	20230605	125500	2745950	29550	29550	29550	29550	0
374	20230605	125400	2745950	29550	29550	29550	29550	0
375	20230605	125300	2745950	29550	29550	29550	29550	0
376	20230605	125200	2745950	29550	29550	29550	29550	0
377	20230605	125100	2745950	29550	29550	29550	29550	0
378	20230605	125000	2745950	29550	29550	29550	29550	0
379	20230605	124900	2745950	29550	29550	29550	29550	0
380	20230605	124800	2745950	29550	29550	29550	29550	0
381	20230605	124700	2745950	29550	29550	29550	29550	0
382	20230605	124600	2745950	29550	29550	29550	29550	1
383	20230605	124500	2716400	29550	29550	29550	29550	0
384	20230605	124400	2716400	29550	29550	29550	29550	0
385	20230605	124300	2716400	29550	29550	29550	29550	0
386	20230605	124200	2716400	29550	29550	29550	29550	0
387	20230605	124100	2716400	29550	29550	29550	29550	0
388	20230605	124000	2716400	29550	29550	29550	29550	0
389	20230605	123900	2716400	29550	29550	29550	29550	0
390	20230605	123800	2716400	29550	29550	29550	29550	0
391	20230605	123700	2716400	29550	29550	29550	29550	0
392	20230605	123600	2716400	29550	29550	29550	29550	0
393	20230605	123500	2716400	29550	29550	29550	29550	0
394	20230605	123400	2716400	29550	29550	29550	29550	0
395	20230605	123300	2716400	29550	29550	29550	29550	0
396	20230605	123200	2716400	29550	29550	29550	29550	0
397	20230605	123100	2716400	29550	29550	29550	29550	0
398	20230605	123000	2716400	29550	29550	29550	29550	0
399	20230605	122900	2716400	29550	29550	29550	29550	0
400	20230605	122800	2716400	29550	29550	29550	29550	0
401	20230605	122700	2716400	29550	29550	29550	29550	0
402	20230605	122600	2716400	29550	29550	29550	29550	0
403	20230605	122500	2716400	29550	29550	29550	29550	0
404	20230605	122400	2716400	29550	29550	29550	29550	0
405	20230605	122300	2716400	29550	29550	29550	29550	0
406	20230605	122200	2716400	29550	29550	29550	29550	0
407	20230605	122100	2716400	29550	29550	29550	29550	0
408	20230605	122000	2716400	29550	29550	29550	29550	0
409	20230605	121900	2716400	29550	29550	29550	29550	0
410	20230605	121800	2716400	29550	29550	29550	29550	0
411	20230605	121700	2716400	29550	29550	29550	29550	0
412	20230605	121600	2716400	29550	29550	29550	29550	0
413	20230605	121500	2716400	29550	29550	29550	29550	0
414	20230605	121400	2716400	29550	29550	29550	29550	0
415	20230605	121300	2716400	29550	29550	29550	29550	0
416	20230605	121200	2716400	29550	29550	29550	29550	0
417	20230605	121100	2716400	29550	29550	29550	29550	0
418	20230605	121000	2716400	29550	29550	29550	29550	0
419	20230605	120900	2716400	29550	29550	29550	29550	0
420	20230605	120800	2716400	29550	29550	29550	29550	0
421	20230605	120700	2716400	29550	29550	29550	29550	0
422	20230605	120600	2716400	29550	29550	29550	29550	0
423	20230605	120500	2716400	29550	29550	29550	29550	0
424	20230605	120400	2716400	29550	29550	29550	29550	0
425	20230605	120300	2716400	29550	29550	29550	29550	0
426	20230605	120200	2716400	29550	29550	29550	29550	0
427	20230605	120100	2716400	29550	29550	29550	29550	0
428	20230605	120000	2716400	29550	29550	29550	29550	0
429	20230605	115900	2716400	29550	29550	29550	29550	0
430	20230605	115800	2716400	29550	29550	29550	29550	0
431	20230605	115700	2716400	29550	29550	29550	29550	0
432	20230605	115600	2716400	29550	29550	29550	29550	0
433	20230605	115500	2716400	29550	29550	29550	29550	0
434	20230605	115400	2716400	29550	29550	29550	29550	0
435	20230605	115300	2716400	29550	29550	29550	29550	0
436	20230605	115200	2716400	29550	29550	29550	29550	0
437	20230605	115100	2716400	29550	29550	29550	29550	0
438	20230605	115000	2716400	29550	29550	29550	29550	0
439	20230605	114900	2716400	29550	29550	29550	29550	0
440	20230605	114800	2716400	29550	29550	29550	29550	0
441	20230605	114700	2716400	29550	29550	29550	29550	0
442	20230605	114600	2716400	29550	29550	29550	29550	0
443	20230605	114500	2716400	29550	29550	29550	29550	0
444	20230605	114400	2716400	29550	29550	29550	29550	0
445	20230605	114300	2716400	29550	29550	29550	29550	0
446	20230605	114200	2716400	29550	29550	29550	29550	0
447	20230605	114100	2716400	29550	29550	29550	29550	0
448	20230605	114000	2716400	29550	29600	29600	29550	2
449	20230605	113900	2657250	29600	29600	29600	29600	0
450	20230605	113800	2657250	29600	29600	29600	29600	0
451	20230605	113700	2657250	29600	29600	29600	29600	0
452	20230605	113600	2657250	29600	29600	29600	29600	0
453	20230605	113500	2657250	29600	29600	29600	29600	0
454	20230605	113400	2657250	29600	29600	29600	29600	0
455	20230605	113300	2657250	29600	29600	29600	29600	0
456	20230605	113200	2657250	29600	29600	29600	29600	0
457	20230605	113100	2657250	29600	29600	29600	29600	0
458	20230605	113000	2657250	29600	29600	29600	29600	0
459	20230605	112900	2657250	29600	29600	29600	29600	0
460	20230605	112800	2657250	29600	29600	29600	29600	0
461	20230605	112700	2657250	29600	29600	29600	29600	0
462	20230605	112600	2657250	29600	29600	29600	29600	0
463	20230605	112500	2657250	29600	29600	29600	29600	0
464	20230605	112400	2657250	29600	29600	29600	29600	0
465	20230605	112300	2657250	29600	29600	29600	29600	0
466	20230605	112200	2657250	29600	29600	29600	29600	0
467	20230605	112100	2657250	29600	29600	29600	29600	0
468	20230605	112000	2657250	29600	29600	29600	29600	0
469	20230605	111900	2657250	29600	29600	29600	29600	0
470	20230605	111800	2657250	29600	29600	29600	29600	0
471	20230605	111700	2657250	29600	29600	29600	29600	0
472	20230605	111600	2657250	29600	29600	29600	29600	0
473	20230605	111500	2657250	29600	29600	29600	29600	0
474	20230605	111400	2657250	29600	29600	29600	29600	0
475	20230605	111300	2657250	29600	29600	29600	29600	0
476	20230605	111200	2657250	29600	29600	29600	29600	0
477	20230605	111100	2657250	29600	29600	29600	29600	0
478	20230605	111000	2657250	29600	29600	29600	29600	0
479	20230605	110900	2657250	29600	29600	29600	29600	0
480	20230605	110800	2657250	29600	29600	29600	29600	0
481	20230605	110700	2657250	29600	29600	29600	29600	0
482	20230605	110600	2657250	29600	29600	29600	29600	0
483	20230605	110500	2657250	29600	29600	29600	29600	0
484	20230605	110400	2657250	29600	29600	29600	29600	0
485	20230605	110300	2657250	29600	29600	29600	29600	0
486	20230605	110200	2657250	29600	29600	29600	29600	0
487	20230605	110100	2657250	29600	29600	29600	29600	0
488	20230605	110000	2657250	29600	29600	29600	29600	0
489	20230605	105900	2657250	29600	29600	29600	29600	0
490	20230605	105800	2657250	29600	29600	29600	29600	0
491	20230605	105700	2657250	29600	29600	29600	29600	0
492	20230605	105600	2657250	29600	29600	29600	29600	0
493	20230605	105500	2657250	29600	29600	29600	29600	0
494	20230605	105400	2657250	29600	29600	29600	29600	0
495	20230605	105300	2657250	29600	29600	29600	29600	0
496	20230605	105200	2657250	29600	29600	29600	29600	0
497	20230605	105100	2657250	29600	29600	29600	29600	0
498	20230605	105000	2657250	29600	29600	29600	29600	0
499	20230605	104900	2657250	29600	29600	29600	29600	0
500	20230605	104800	2657250	29600	29600	29600	29600	0
501	20230605	104700	2657250	29600	29600	29600	29600	0
502	20230605	104600	2657250	29600	29600	29600	29600	0
503	20230605	104500	2657250	29600	29600	29600	29600	0
504	20230605	104400	2657250	29600	29600	29600	29600	0
505	20230605	104300	2657250	29600	29600	29600	29600	0
506	20230605	104200	2657250	29600	29600	29600	29600	0
507	20230605	104100	2657250	29600	29600	29600	29600	0
508	20230605	104000	2657250	29600	29600	29600	29600	0
509	20230605	103900	2657250	29600	29600	29600	29600	0
510	20230605	103800	2657250	29600	29600	29600	29600	0
511	20230605	103700	2657250	29600	29600	29600	29600	0
512	20230605	103600	2657250	29600	29600	29600	29600	0
513	20230605	103500	2657250	29600	29600	29600	29600	0
514	20230605	103400	2657250	29600	29600	29600	29600	0
515	20230605	103300	2657250	29600	29600	29600	29600	0
516	20230605	103200	2657250	29600	29600	29600	29600	0
517	20230605	103100	2657250	29600	29600	29600	29600	0
518	20230605	103000	2657250	29600	29600	29600	29600	0
519	20230605	102900	2657250	29600	29600	29600	29600	0
520	20230605	102800	2657250	29600	29600	29600	29600	0
521	20230605	102700	2657250	29600	29600	29600	29600	0
522	20230605	102600	2657250	29600	29600	29600	29600	0
523	20230605	102500	2657250	29600	29600	29600	29600	0
524	20230605	102400	2657250	29600	29600	29600	29600	0
525	20230605	102300	2657250	29600	29600	29600	29600	0
526	20230605	102200	2657250	29600	29600	29600	29600	0
527	20230605	102100	2657250	29600	29600	29600	29600	0
528	20230605	102000	2657250	29600	29600	29600	29600	0
529	20230605	101900	2657250	29600	29600	29600	29600	0
530	20230605	101800	2657250	29600	29600	29600	29600	0
531	20230605	101700	2657250	29600	29600	29600	29600	0
532	20230605	101600	2657250	29600	29600	29600	29600	0
533	20230605	101500	2657250	29600	29600	29600	29600	0
534	20230605	101400	2657250	29600	29600	29600	29600	0
535	20230605	101300	2657250	29600	29600	29600	29600	0
536	20230605	101200	2657250	29600	29600	29600	29600	0
537	20230605	101100	2657250	29600	29600	29600	29600	0
538	20230605	101000	2657250	29600	29600	29600	29600	0
539	20230605	100900	2657250	29600	29600	29600	29600	0
540	20230605	100800	2657250	29600	29600	29600	29600	0
541	20230605	100700	2657250	29600	29600	29600	29600	11
542	20230605	100600	2331650	29600	29600	29600	29600	0
543	20230605	100500	2331650	29600	29600	29600	29600	0
544	20230605	100400	2331650	29600	29600	29600	29600	0
545	20230605	100300	2331650	29600	29600	29600	29600	0
546	20230605	100200	2331650	29600	29600	29600	29600	3
547	20230605	100100	2242850	29650	29650	29650	29650	0
548	20230605	100000	2242850	29650	29650	29650	29650	0
549	20230605	095900	2242850	29650	29650	29650	29650	0
550	20230605	095800	2242850	29650	29650	29650	29650	0
551	20230605	095700	2242850	29650	29650	29650	29650	0
552	20230605	095600	2242850	29650	29650	29650	29650	0
553	20230605	095500	2242850	29650	29650	29650	29650	0
554	20230605	095400	2242850	29650	29650	29650	29650	0
555	20230605	095300	2242850	29650	29650	29650	29650	0
556	20230605	095200	2242850	29650	29650	29650	29650	0
557	20230605	095100	2242850	29650	29650	29650	29650	0
558	20230605	095000	2242850	29650	29650	29650	29650	0
559	20230605	094900	2242850	29650	29650	29650	29650	0
560	20230605	094800	2242850	29650	29650	29650	29650	0
561	20230605	094700	2242850	29650	29650	29650	29650	0
562	20230605	094600	2242850	29650	29650	29650	29650	0
563	20230605	094500	2242850	29650	29650	29650	29650	0
564	20230605	094400	2242850	29650	29650	29650	29650	0
565	20230605	094300	2242850	29650	29650	29650	29650	0
566	20230605	094200	2242850	29650	29650	29650	29650	0
567	20230605	094100	2242850	29650	29650	29650	29650	0
568	20230605	094000	2242850	29650	29650	29650	29650	0
569	20230605	093900	2242850	29650	29650	29650	29650	0
570	20230605	093800	2242850	29650	29650	29650	29650	0
571	20230605	093700	2242850	29650	29600	29650	29600	2
572	20230605	093600	2183600	29650	29650	29650	29650	0
573	20230605	093500	2183600	29650	29650	29650	29650	0
574	20230605	093400	2183600	29650	29650	29650	29650	0
575	20230605	093300	2183600	29650	29650	29650	29650	1
576	20230605	093200	2153950	29650	29650	29650	29650	0
577	20230605	093100	2153950	29650	29650	29650	29650	0
578	20230605	093000	2153950	29650	29650	29650	29650	0
579	20230605	092900	2153950	29650	29650	29650	29650	0
580	20230605	092800	2153950	29650	29650	29650	29650	0
581	20230605	092700	2153950	29650	29650	29650	29650	0
582	20230605	092600	2153950	29650	29650	29650	29650	0
583	20230605	092500	2153950	29650	29650	29650	29650	0
584	20230605	092400	2153950	29650	29650	29650	29650	0
585	20230605	092300	2153950	29650	29650	29650	29650	0
586	20230605	092200	2153950	29650	29650	29650	29650	1
587	20230605	092100	2124300	29650	29650	29650	29650	0
588	20230605	092000	2124300	29650	29650	29650	29650	0
589	20230605	091900	2124300	29650	29650	29650	29650	0
590	20230605	091800	2124300	29650	29650	29650	29650	0
591	20230605	091700	2124300	29650	29650	29650	29650	0
592	20230605	091600	2124300	29650	29650	29650	29650	0
593	20230605	091500	2124300	29650	29650	29650	29650	2
594	20230605	091400	2065000	29700	29650	29700	29550	49
595	20230605	091300	616350	29650	29650	29650	29650	0
596	20230605	091200	616350	29650	29650	29650	29650	0
597	20230605	091100	616350	29650	29650	29650	29650	0
598	20230605	091000	616350	29650	29650	29650	29650	0
599	20230605	090900	616350	29650	29650	29650	29650	0
600	20230605	090800	616350	29650	29650	29650	29650	0
601	20230605	090700	616350	29650	29650	29650	29650	0
602	20230605	090600	616350	29650	29650	29650	29650	0
603	20230605	090500	616350	29650	29650	29650	29650	0
604	20230605	090400	616350	29650	29650	29650	29650	0
605	20230605	090300	616350	29650	29650	29650	29650	0
606	20230605	090200	616350	29650	29650	29650	29650	0
607	20230605	090100	616350	29650	29550	29700	29300	20
608	20230605	090000	29300	29300	29300	29300	29300	1