KissMeData/221800/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	195300	4169600	9870	9490	9870	9490	70
3	20230615	195200	4169600	9870	9870	9870	9870	0
4	20230615	195100	4169600	9870	9870	9870	9870	0
5	20230615	195000	4169600	9870	9870	9870	9870	0
6	20230615	194900	4169600	9870	9870	9870	9870	0
7	20230615	194800	4169600	9870	9870	9870	9870	0
8	20230615	194700	4169600	9870	9870	9870	9870	0
9	20230615	194600	4169600	9870	9870	9870	9870	0
10	20230615	194500	4169600	9870	9870	9870	9870	0
11	20230615	194400	4169600	9870	9870	9870	9870	0
12	20230615	194300	4169600	9870	9870	9870	9870	0
13	20230615	194200	4169600	9870	9870	9870	9870	0
14	20230615	194100	4169600	9870	9870	9870	9870	0
15	20230615	194000	4169600	9870	9870	9870	9870	0
16	20230615	193900	4169600	9870	9870	9870	9870	0
17	20230615	193800	4169600	9870	9870	9870	9870	0
18	20230615	193700	4169600	9870	9870	9870	9870	0
19	20230615	193600	4169600	9870	9870	9870	9870	0
20	20230615	193500	4169600	9870	9870	9870	9870	0
21	20230615	193400	4169600	9870	9870	9870	9870	0
22	20230615	193300	4169600	9870	9870	9870	9870	0
23	20230615	193200	4169600	9870	9870	9870	9870	0
24	20230615	193100	4169600	9870	9870	9870	9870	0
25	20230615	193000	4169600	9870	9870	9870	9870	0
26	20230615	192900	4169600	9870	9870	9870	9870	0
27	20230615	192800	4169600	9870	9870	9870	9870	0
28	20230615	192700	4169600	9870	9870	9870	9870	0
29	20230615	192600	4169600	9870	9870	9870	9870	0
30	20230615	192500	4169600	9870	9870	9870	9870	0
31	20230615	192400	4169600	9870	9870	9870	9870	0
32	20230615	192300	4169600	9870	9490	9870	9490	70
33	20230615	192200	4169600	9870	9870	9870	9870	0
34	20230615	192100	4169600	9870	9870	9870	9870	0
35	20230615	192000	4169600	9870	9870	9870	9870	0
36	20230615	191900	4169600	9870	9870	9870	9870	0
37	20230615	191800	4169600	9870	9870	9870	9870	0
38	20230615	191700	4169600	9870	9870	9870	9870	0
39	20230615	191600	4169600	9870	9870	9870	9870	0
40	20230615	191500	4169600	9870	9870	9870	9870	0
41	20230615	191400	4169600	9870	9870	9870	9870	0
42	20230615	191300	4169600	9870	9870	9870	9870	0
43	20230615	191200	4169600	9870	9870	9870	9870	0
44	20230615	191100	4169600	9870	9870	9870	9870	0
45	20230615	191000	4169600	9870	9870	9870	9870	0
46	20230615	190900	4169600	9870	9870	9870	9870	0
47	20230615	190800	4169600	9870	9870	9870	9870	0
48	20230615	190700	4169600	9870	9870	9870	9870	0
49	20230615	190600	4169600	9870	9870	9870	9870	0
50	20230615	190500	4169600	9870	9870	9870	9870	0
51	20230615	190400	4169600	9870	9870	9870	9870	0
52	20230615	190300	4169600	9870	9870	9870	9870	0
53	20230615	190200	4169600	9870	9870	9870	9870	0
54	20230615	190100	4169600	9870	9870	9870	9870	0
55	20230615	190000	4169600	9870	9870	9870	9870	0
56	20230615	185900	4169600	9870	9870	9870	9870	0
57	20230615	185800	4169600	9870	9870	9870	9870	0
58	20230615	185700	4169600	9870	9870	9870	9870	0
59	20230615	185600	4169600	9870	9870	9870	9870	0
60	20230615	185500	4169600	9870	9870	9870	9870	0
61	20230615	185400	4169600	9870	9870	9870	9870	0
62	20230615	185300	4169600	9870	9490	9870	9490	70
63	20230615	185200	4169600	9870	9870	9870	9870	0
64	20230615	185100	4169600	9870	9870	9870	9870	0
65	20230615	185000	4169600	9870	9870	9870	9870	0
66	20230615	184900	4169600	9870	9870	9870	9870	0
67	20230615	184800	4169600	9870	9870	9870	9870	0
68	20230615	184700	4169600	9870	9870	9870	9870	0
69	20230615	184600	4169600	9870	9870	9870	9870	0
70	20230615	184500	4169600	9870	9870	9870	9870	0
71	20230615	184400	4169600	9870	9870	9870	9870	0
72	20230615	184300	4169600	9870	9870	9870	9870	0
73	20230615	184200	4169600	9870	9870	9870	9870	0
74	20230615	184100	4169600	9870	9870	9870	9870	0
75	20230615	184000	4169600	9870	9870	9870	9870	0
76	20230615	183900	4169600	9870	9870	9870	9870	0
77	20230615	183800	4169600	9870	9870	9870	9870	0
78	20230615	183700	4169600	9870	9870	9870	9870	0
79	20230615	183600	4169600	9870	9870	9870	9870	0
80	20230615	183500	4169600	9870	9870	9870	9870	0
81	20230615	183400	4169600	9870	9870	9870	9870	0
82	20230615	183300	4169600	9870	9870	9870	9870	0
83	20230615	183200	4169600	9870	9870	9870	9870	0
84	20230615	183100	4169600	9870	9870	9870	9870	0
85	20230615	183000	4169600	9870	9870	9870	9870	0
86	20230615	182900	4169600	9870	9870	9870	9870	0
87	20230615	182800	4169600	9870	9870	9870	9870	0
88	20230615	182700	4169600	9870	9870	9870	9870	0
89	20230615	182600	4169600	9870	9870	9870	9870	0
90	20230615	182500	4169600	9870	9870	9870	9870	0
91	20230615	182400	4169600	9870	9870	9870	9870	0
92	20230615	182300	4169600	9870	9490	9870	9490	70
93	20230615	182200	4169600	9870	9870	9870	9870	0
94	20230615	182100	4169600	9870	9870	9870	9870	0
95	20230615	182000	4169600	9870	9870	9870	9870	0
96	20230615	181900	4169600	9870	9870	9870	9870	0
97	20230615	181800	4169600	9870	9870	9870	9870	0
98	20230615	181700	4169600	9870	9870	9870	9870	0
99	20230615	181600	4169600	9870	9870	9870	9870	0
100	20230615	181500	4169600	9870	9870	9870	9870	0
101	20230615	181400	4169600	9870	9870	9870	9870	0
102	20230615	181300	4169600	9870	9870	9870	9870	0
103	20230615	181200	4169600	9870	9870	9870	9870	0
104	20230615	181100	4169600	9870	9870	9870	9870	0
105	20230615	181000	4169600	9870	9870	9870	9870	0
106	20230615	180900	4169600	9870	9870	9870	9870	0
107	20230615	180800	4169600	9870	9870	9870	9870	0
108	20230615	180700	4169600	9870	9870	9870	9870	0
109	20230615	180600	4169600	9870	9870	9870	9870	0
110	20230615	180500	4169600	9870	9870	9870	9870	0
111	20230615	180400	4169600	9870	9870	9870	9870	0
112	20230615	180300	4169600	9870	9870	9870	9870	0
113	20230615	180200	4169600	9870	9870	9870	9870	0
114	20230615	180100	4169600	9870	9870	9870	9870	0
115	20230615	180000	4169600	9870	9870	9870	9870	0
116	20230615	175900	4169600	9870	9870	9870	9870	0
117	20230615	175800	4169600	9870	9870	9870	9870	0
118	20230615	175700	4169600	9870	9870	9870	9870	0
119	20230615	175600	4169600	9870	9870	9870	9870	0
120	20230615	175500	4169600	9870	9870	9870	9870	0
121	20230615	175400	4169600	9870	9870	9870	9870	0
122	20230615	175300	4169600	9870	9490	9870	9490	70
123	20230615	175200	4169600	9870	9870	9870	9870	0
124	20230615	175100	4169600	9870	9870	9870	9870	0
125	20230615	175000	4169600	9870	9870	9870	9870	0
126	20230615	174900	4169600	9870	9870	9870	9870	0
127	20230615	174800	4169600	9870	9870	9870	9870	0
128	20230615	174700	4169600	9870	9870	9870	9870	0
129	20230615	174600	4169600	9870	9870	9870	9870	0
130	20230615	174500	4169600	9870	9870	9870	9870	0
131	20230615	174400	4169600	9870	9870	9870	9870	0
132	20230615	174300	4169600	9870	9870	9870	9870	0
133	20230615	174200	4169600	9870	9870	9870	9870	0
134	20230615	174100	4169600	9870	9870	9870	9870	0
135	20230615	174000	4169600	9870	9870	9870	9870	0
136	20230615	173900	4169600	9870	9870	9870	9870	0
137	20230615	173800	4169600	9870	9870	9870	9870	0
138	20230615	173700	4169600	9870	9870	9870	9870	0
139	20230615	173600	4169600	9870	9870	9870	9870	0
140	20230615	173500	4169600	9870	9870	9870	9870	0
141	20230615	173400	4169600	9870	9870	9870	9870	0
142	20230615	173300	4169600	9870	9870	9870	9870	0
143	20230615	173200	4169600	9870	9870	9870	9870	0
144	20230615	173100	4169600	9870	9870	9870	9870	0
145	20230615	173000	4169600	9870	9870	9870	9870	0
146	20230615	172900	4169600	9870	9870	9870	9870	0
147	20230615	172800	4169600	9870	9870	9870	9870	0
148	20230615	172700	4169600	9870	9870	9870	9870	0
149	20230615	172600	4169600	9870	9870	9870	9870	0
150	20230615	172500	4169600	9870	9870	9870	9870	0
151	20230615	172400	4169600	9870	9870	9870	9870	0
152	20230615	172300	4169600	9870	9490	9870	9490	70
153	20230615	172200	4169600	9870	9870	9870	9870	0
154	20230615	172100	4169600	9870	9870	9870	9870	0
155	20230615	172000	4169600	9870	9870	9870	9870	0
156	20230615	171900	4169600	9870	9870	9870	9870	0
157	20230615	171800	4169600	9870	9870	9870	9870	0
158	20230615	171700	4169600	9870	9870	9870	9870	0
159	20230615	171600	4169600	9870	9870	9870	9870	0
160	20230615	171500	4169600	9870	9870	9870	9870	0
161	20230615	171400	4169600	9870	9870	9870	9870	0
162	20230615	171300	4169600	9870	9870	9870	9870	0
163	20230615	171200	4169600	9870	9870	9870	9870	0
164	20230615	171100	4169600	9870	9870	9870	9870	0
165	20230615	171000	4169600	9870	9870	9870	9870	0
166	20230615	170900	4169600	9870	9870	9870	9870	0
167	20230615	170800	4169600	9870	9870	9870	9870	0
168	20230615	170700	4169600	9870	9870	9870	9870	0
169	20230615	170600	4169600	9870	9870	9870	9870	0
170	20230615	170500	4169600	9870	9870	9870	9870	0
171	20230615	170400	4169600	9870	9870	9870	9870	0
172	20230615	170300	4169600	9870	9870	9870	9870	0
173	20230615	170200	4169600	9870	9870	9870	9870	0
174	20230615	170100	4169600	9870	9870	9870	9870	0
175	20230615	170000	4169600	9870	9870	9870	9870	0
176	20230615	165900	4169600	9870	9870	9870	9870	0
177	20230615	165800	4169600	9870	9870	9870	9870	0
178	20230615	165700	4169600	9870	9870	9870	9870	0
179	20230615	165600	4169600	9870	9870	9870	9870	0
180	20230615	165500	4169600	9870	9870	9870	9870	0
181	20230615	165400	4169600	9870	9870	9870	9870	0
182	20230615	165300	4169600	9870	9490	9870	9490	70
183	20230615	165200	4169600	9870	9870	9870	9870	0
184	20230615	165100	4169600	9870	9870	9870	9870	0
185	20230615	165000	4169600	9870	9870	9870	9870	0
186	20230615	164900	4169600	9870	9870	9870	9870	0
187	20230615	164800	4169600	9870	9870	9870	9870	0
188	20230615	164700	4169600	9870	9870	9870	9870	0
189	20230615	164600	4169600	9870	9870	9870	9870	0
190	20230615	164500	4169600	9870	9870	9870	9870	0
191	20230615	164400	4169600	9870	9870	9870	9870	0
192	20230615	164300	4169600	9870	9870	9870	9870	0
193	20230615	164200	4169600	9870	9870	9870	9870	0
194	20230615	164100	4169600	9870	9870	9870	9870	0
195	20230615	164000	4169600	9870	9870	9870	9870	0
196	20230615	163900	4169600	9870	9870	9870	9870	0
197	20230615	163800	4169600	9870	9870	9870	9870	0
198	20230615	163700	4169600	9870	9870	9870	9870	0
199	20230615	163600	4169600	9870	9870	9870	9870	0
200	20230615	163500	4169600	9870	9870	9870	9870	0
201	20230615	163400	4169600	9870	9870	9870	9870	0
202	20230615	163300	4169600	9870	9870	9870	9870	0
203	20230615	163200	4169600	9870	9870	9870	9870	0
204	20230615	163100	4169600	9870	9870	9870	9870	0
205	20230615	163000	4169600	9870	9870	9870	9870	0
206	20230615	162900	4169600	9870	9870	9870	9870	0
207	20230615	162800	4169600	9870	9870	9870	9870	0
208	20230615	162700	4169600	9870	9870	9870	9870	0
209	20230615	162600	4169600	9870	9870	9870	9870	0
210	20230615	162500	4169600	9870	9870	9870	9870	0
211	20230615	162400	4169600	9870	9870	9870	9870	0
212	20230615	162300	4169600	9870	9490	9870	9490	70
213	20230615	162200	4169600	9870	9870	9870	9870	0
214	20230615	162100	4169600	9870	9870	9870	9870	0
215	20230615	162000	4169600	9870	9870	9870	9870	0
216	20230615	161900	4169600	9870	9870	9870	9870	0
217	20230615	161800	4169600	9870	9870	9870	9870	0
218	20230615	161700	4169600	9870	9870	9870	9870	0
219	20230615	161600	4169600	9870	9870	9870	9870	0
220	20230615	161500	4169600	9870	9870	9870	9870	0
221	20230615	161400	4169600	9870	9870	9870	9870	0
222	20230615	161300	4169600	9870	9870	9870	9870	0
223	20230615	161200	4169600	9870	9870	9870	9870	0
224	20230615	161100	4169600	9870	9870	9870	9870	0
225	20230615	161000	4169600	9870	9870	9870	9870	0
226	20230615	160900	4169600	9870	9870	9870	9870	0
227	20230615	160800	4169600	9870	9870	9870	9870	0
228	20230615	160700	4169600	9870	9870	9870	9870	0
229	20230615	160600	4169600	9870	9870	9870	9870	0
230	20230615	160500	4169600	9870	9870	9870	9870	0
231	20230615	160400	4169600	9870	9870	9870	9870	0
232	20230615	160300	4169600	9870	9870	9870	9870	0
233	20230615	160200	4169600	9870	9870	9870	9870	0
234	20230615	160100	4169600	9870	9870	9870	9870	0
235	20230615	160000	4169600	9870	9870	9870	9870	0
236	20230615	155900	4169600	9870	9870	9870	9870	0
237	20230615	155800	4169600	9870	9870	9870	9870	0
238	20230615	155700	4169600	9870	9870	9870	9870	0
239	20230615	155600	4169600	9870	9870	9870	9870	0
240	20230615	155500	4169600	9870	9870	9870	9870	0
241	20230615	155400	4169600	9870	9870	9870	9870	0
242	20230615	155300	4169600	9870	9490	9870	9490	70
243	20230615	155200	4169600	9870	9870	9870	9870	0
244	20230615	155100	4169600	9870	9870	9870	9870	0
245	20230615	155000	4169600	9870	9870	9870	9870	0
246	20230615	154900	4169600	9870	9870	9870	9870	0
247	20230615	154800	4169600	9870	9870	9870	9870	0
248	20230615	154700	4169600	9870	9870	9870	9870	0
249	20230615	154600	4169600	9870	9870	9870	9870	0
250	20230615	154500	4169600	9870	9870	9870	9870	0
251	20230615	154400	4169600	9870	9870	9870	9870	0
252	20230615	154300	4169600	9870	9870	9870	9870	0
253	20230615	154200	4169600	9870	9870	9870	9870	0
254	20230615	154100	4169600	9870	9870	9870	9870	0
255	20230615	154000	4169600	9870	9870	9870	9870	0
256	20230615	153900	4169600	9870	9870	9870	9870	0
257	20230615	153800	4169600	9870	9870	9870	9870	0
258	20230615	153700	4169600	9870	9870	9870	9870	0
259	20230615	153600	4169600	9870	9870	9870	9870	0
260	20230615	153500	4169600	9870	9870	9870	9870	0
261	20230615	153400	4169600	9870	9870	9870	9870	0
262	20230615	153300	4169600	9870	9870	9870	9870	0
263	20230615	153200	4169600	9870	9870	9870	9870	0
264	20230615	153100	4169600	9870	9870	9870	9870	0
265	20230615	153000	4169600	9870	9870	9870	9870	0
266	20230615	152900	4169600	9870	9870	9870	9870	0
267	20230615	152800	4169600	9870	9870	9870	9870	0
268	20230615	152700	4169600	9870	9870	9870	9870	0
269	20230615	152600	4169600	9870	9870	9870	9870	0
270	20230615	152500	4169600	9870	9870	9870	9870	0
271	20230615	152400	4169600	9870	9870	9870	9870	0
272	20230615	152300	4169600	9870	9870	9870	9870	0
273	20230615	152200	4169600	9870	9870	9870	9870	0
274	20230615	152100	4169600	9870	9870	9870	9870	0
275	20230615	152000	4169600	9870	9870	9870	9870	0
276	20230615	151900	4169600	9870	9870	9870	9870	0
277	20230615	151800	4169600	9870	9870	9870	9870	0
278	20230615	151700	4169600	9870	9870	9870	9870	0
279	20230615	151600	4169600	9870	9490	9870	9490	70
280	20230615	151500	3497440	9490	9490	9490	9490	2
281	20230615	151400	3478460	9500	9500	9500	9500	0
282	20230615	151300	3478460	9500	9500	9500	9500	0
283	20230615	151200	3478460	9500	9500	9500	9500	0
284	20230615	151100	3478460	9500	9500	9500	9500	0
285	20230615	151000	3478460	9500	9500	9500	9500	0
286	20230615	150900	3478460	9500	9500	9500	9500	0
287	20230615	150800	3478460	9500	9500	9500	9500	0
288	20230615	150700	3478460	9500	9500	9500	9500	0
289	20230615	150600	3478460	9500	9500	9500	9500	0
290	20230615	150500	3478460	9500	9500	9500	9500	0
291	20230615	150400	3478460	9500	9500	9500	9500	0
292	20230615	150300	3478460	9500	9500	9500	9500	0
293	20230615	150200	3478460	9500	9500	9500	9500	0
294	20230615	150100	3478460	9500	9500	9500	9500	0
295	20230615	150000	3478460	9500	9500	9500	9500	0
296	20230615	145900	3478460	9500	9500	9500	9500	0
297	20230615	145800	3478460	9500	9500	9500	9500	0
298	20230615	145700	3478460	9500	9500	9500	9500	0
299	20230615	145600	3478460	9500	9500	9500	9500	0
300	20230615	145500	3478460	9500	9500	9500	9500	0
301	20230615	145400	3478460	9500	9500	9500	9500	0
302	20230615	145300	3478460	9500	9500	9500	9500	0
303	20230615	145200	3478460	9500	9500	9500	9500	0
304	20230615	145100	3478460	9500	9500	9500	9500	0
305	20230615	145000	3478460	9500	9500	9500	9500	0
306	20230615	144900	3478460	9500	9500	9500	9500	0
307	20230615	144800	3478460	9500	9500	9500	9500	0
308	20230615	144700	3478460	9500	9500	9500	9500	0
309	20230615	144600	3478460	9500	9500	9500	9500	0
310	20230615	144500	3478460	9500	9500	9500	9500	0
311	20230615	144400	3478460	9500	9500	9500	9500	0
312	20230615	144300	3478460	9500	9500	9500	9500	0
313	20230615	144200	3478460	9500	9500	9500	9500	0
314	20230615	144100	3478460	9500	9500	9500	9500	0
315	20230615	144000	3478460	9500	9500	9500	9500	0
316	20230615	143900	3478460	9500	9500	9500	9500	0
317	20230615	143800	3478460	9500	9500	9500	9500	0
318	20230615	143700	3478460	9500	9500	9500	9500	0
319	20230615	143600	3478460	9500	9500	9500	9500	0
320	20230615	143500	3478460	9500	9500	9500	9500	0
321	20230615	143400	3478460	9500	9500	9500	9500	0
322	20230615	143300	3478460	9500	9500	9500	9500	0
323	20230615	143200	3478460	9500	9500	9500	9500	0
324	20230615	143100	3478460	9500	9500	9500	9500	0
325	20230615	143000	3478460	9500	9500	9500	9500	0
326	20230615	142900	3478460	9500	9500	9500	9500	0
327	20230615	142800	3478460	9500	9500	9500	9500	0
328	20230615	142700	3478460	9500	9500	9500	9500	0
329	20230615	142600	3478460	9500	9500	9500	9500	0
330	20230615	142500	3478460	9500	9500	9500	9500	0
331	20230615	142400	3478460	9500	9500	9500	9500	0
332	20230615	142300	3478460	9500	9500	9500	9500	0
333	20230615	142200	3478460	9500	9500	9500	9500	0
334	20230615	142100	3478460	9500	9500	9500	9500	0
335	20230615	142000	3478460	9500	9500	9500	9500	0
336	20230615	141900	3478460	9500	9500	9500	9500	0
337	20230615	141800	3478460	9500	9500	9500	9500	0
338	20230615	141700	3478460	9500	9500	9500	9500	0
339	20230615	141600	3478460	9500	9500	9500	9500	0
340	20230615	141500	3478460	9500	9500	9500	9500	0
341	20230615	141400	3478460	9500	9500	9500	9500	0
342	20230615	141300	3478460	9500	9500	9500	9500	0
343	20230615	141200	3478460	9500	9500	9500	9500	0
344	20230615	141100	3478460	9500	9500	9500	9500	0
345	20230615	141000	3478460	9500	9500	9500	9500	0
346	20230615	140900	3478460	9500	9500	9500	9500	0
347	20230615	140800	3478460	9500	9500	9500	9500	0
348	20230615	140700	3478460	9500	9500	9500	9500	0
349	20230615	140600	3478460	9500	9500	9500	9500	0
350	20230615	140500	3478460	9500	9500	9500	9500	0
351	20230615	140400	3478460	9500	9500	9500	9500	0
352	20230615	140300	3478460	9500	9500	9500	9500	0
353	20230615	140200	3478460	9500	9500	9500	9500	0
354	20230615	140100	3478460	9500	9500	9500	9500	0
355	20230615	140000	3478460	9500	9500	9500	9500	0
356	20230615	135900	3478460	9500	9500	9500	9500	0
357	20230615	135800	3478460	9500	9500	9500	9500	0
358	20230615	135700	3478460	9500	9500	9500	9500	0
359	20230615	135600	3478460	9500	9500	9500	9500	0
360	20230615	135500	3478460	9500	9500	9500	9500	0
361	20230615	135400	3478460	9500	9500	9500	9500	0
362	20230615	135300	3478460	9500	9500	9500	9500	0
363	20230615	135200	3478460	9500	9500	9500	9500	0
364	20230615	135100	3478460	9500	9500	9500	9500	0
365	20230615	135000	3478460	9500	9500	9500	9500	0
366	20230615	134900	3478460	9500	9500	9500	9500	0
367	20230615	134800	3478460	9500	9500	9500	9500	0
368	20230615	134700	3478460	9500	9500	9500	9500	0
369	20230615	134600	3478460	9500	9500	9500	9500	0
370	20230615	134500	3478460	9500	9500	9500	9500	0
371	20230615	134400	3478460	9500	9500	9500	9500	0
372	20230615	134300	3478460	9500	9500	9500	9500	0
373	20230615	134200	3478460	9500	9500	9500	9500	0
374	20230615	134100	3478460	9500	9500	9500	9500	0
375	20230615	134000	3478460	9500	9500	9500	9500	0
376	20230615	133900	3478460	9500	9500	9500	9500	0
377	20230615	133800	3478460	9500	9500	9500	9500	0
378	20230615	133700	3478460	9500	9500	9500	9500	0
379	20230615	133600	3478460	9500	9500	9500	9500	0
380	20230615	133500	3478460	9500	9500	9500	9500	0
381	20230615	133400	3478460	9500	9500	9500	9500	0
382	20230615	133300	3478460	9500	9500	9500	9500	0
383	20230615	133200	3478460	9500	9500	9500	9500	0
384	20230615	133100	3478460	9500	9500	9500	9500	0
385	20230615	133000	3478460	9500	9500	9500	9500	0
386	20230615	132900	3478460	9500	9500	9500	9500	0
387	20230615	132800	3478460	9500	9500	9500	9500	0
388	20230615	132700	3478460	9500	9500	9500	9500	0
389	20230615	132600	3478460	9500	9500	9500	9500	0
390	20230615	132500	3478460	9500	9500	9500	9500	0
391	20230615	132400	3478460	9500	9500	9500	9500	0
392	20230615	132300	3478460	9500	9500	9500	9500	0
393	20230615	132200	3478460	9500	9500	9500	9500	0
394	20230615	132100	3478460	9500	9500	9500	9500	0
395	20230615	132000	3478460	9500	9500	9500	9500	0
396	20230615	131900	3478460	9500	9500	9500	9500	0
397	20230615	131800	3478460	9500	9500	9500	9500	0
398	20230615	131700	3478460	9500	9500	9500	9500	0
399	20230615	131600	3478460	9500	9500	9500	9500	0
400	20230615	131500	3478460	9500	9500	9500	9500	0
401	20230615	131400	3478460	9500	9500	9500	9500	0
402	20230615	131300	3478460	9500	9500	9500	9500	0
403	20230615	131200	3478460	9500	9500	9500	9500	0
404	20230615	131100	3478460	9500	9500	9500	9500	0
405	20230615	131000	3478460	9500	9500	9500	9500	0
406	20230615	130900	3478460	9500	9500	9500	9500	0
407	20230615	130800	3478460	9500	9500	9500	9500	0
408	20230615	130700	3478460	9500	9500	9500	9500	0
409	20230615	130600	3478460	9500	9500	9500	9500	0
410	20230615	130500	3478460	9500	9500	9500	9500	0
411	20230615	130400	3478460	9500	9500	9500	9500	0
412	20230615	130300	3478460	9500	9500	9500	9500	0
413	20230615	130200	3478460	9500	9500	9500	9500	0
414	20230615	130100	3478460	9500	9500	9500	9500	0
415	20230615	130000	3478460	9500	9500	9500	9500	0
416	20230615	125900	3478460	9500	9500	9500	9500	0
417	20230615	125800	3478460	9500	9500	9500	9500	0
418	20230615	125700	3478460	9500	9500	9500	9500	0
419	20230615	125600	3478460	9500	9500	9500	9500	0
420	20230615	125500	3478460	9500	9500	9500	9500	0
421	20230615	125400	3478460	9500	9500	9500	9500	0
422	20230615	125300	3478460	9500	9500	9500	9500	0
423	20230615	125200	3478460	9500	9500	9500	9500	0
424	20230615	125100	3478460	9500	9500	9500	9500	0
425	20230615	125000	3478460	9500	9500	9500	9500	0
426	20230615	124900	3478460	9500	9500	9500	9500	0
427	20230615	124800	3478460	9500	9500	9500	9500	0
428	20230615	124700	3478460	9500	9500	9500	9500	0
429	20230615	124600	3478460	9500	9500	9500	9500	0
430	20230615	124500	3478460	9500	9500	9500	9500	0
431	20230615	124400	3478460	9500	9500	9500	9500	0
432	20230615	124300	3478460	9500	9500	9500	9500	0
433	20230615	124200	3478460	9500	9500	9500	9500	0
434	20230615	124100	3478460	9500	9500	9500	9500	0
435	20230615	124000	3478460	9500	9500	9500	9500	0
436	20230615	123900	3478460	9500	9500	9500	9500	0
437	20230615	123800	3478460	9500	9500	9500	9500	0
438	20230615	123700	3478460	9500	9500	9500	9500	0
439	20230615	123600	3478460	9500	9500	9500	9500	0
440	20230615	123500	3478460	9500	9500	9500	9500	0
441	20230615	123400	3478460	9500	9500	9500	9500	0
442	20230615	123300	3478460	9500	9500	9500	9500	29
443	20230615	123200	3202960	9570	9570	9570	9570	0
444	20230615	123100	3202960	9570	9570	9570	9570	0
445	20230615	123000	3202960	9570	9570	9570	9570	0
446	20230615	122900	3202960	9570	9570	9570	9570	0
447	20230615	122800	3202960	9570	9570	9570	9570	0
448	20230615	122700	3202960	9570	9570	9570	9570	0
449	20230615	122600	3202960	9570	9570	9570	9570	0
450	20230615	122500	3202960	9570	9570	9570	9570	0
451	20230615	122400	3202960	9570	9570	9570	9570	0
452	20230615	122300	3202960	9570	9570	9570	9570	0
453	20230615	122200	3202960	9570	9570	9570	9570	0
454	20230615	122100	3202960	9570	9570	9570	9570	0
455	20230615	122000	3202960	9570	9570	9570	9570	0
456	20230615	121900	3202960	9570	9570	9570	9570	0
457	20230615	121800	3202960	9570	9570	9570	9570	1
458	20230615	121700	3193390	9500	9500	9500	9500	50
459	20230615	121600	2718390	9570	9570	9570	9570	0
460	20230615	121500	2718390	9570	9570	9570	9570	0
461	20230615	121400	2718390	9570	9570	9570	9570	0
462	20230615	121300	2718390	9570	9570	9570	9570	0
463	20230615	121200	2718390	9570	9570	9570	9570	0
464	20230615	121100	2718390	9570	9570	9570	9570	0
465	20230615	121000	2718390	9570	9570	9570	9570	0
466	20230615	120900	2718390	9570	9570	9570	9570	0
467	20230615	120800	2718390	9570	9570	9570	9570	0
468	20230615	120700	2718390	9570	9570	9570	9570	0
469	20230615	120600	2718390	9570	9570	9570	9570	0
470	20230615	120500	2718390	9570	9570	9570	9570	0
471	20230615	120400	2718390	9570	9570	9570	9570	0
472	20230615	120300	2718390	9570	9570	9570	9570	0
473	20230615	120200	2718390	9570	9570	9570	9570	0
474	20230615	120100	2718390	9570	9570	9570	9570	0
475	20230615	120000	2718390	9570	9570	9570	9570	0
476	20230615	115900	2718390	9570	9570	9570	9570	0
477	20230615	115800	2718390	9570	9570	9570	9570	0
478	20230615	115700	2718390	9570	9570	9570	9570	0
479	20230615	115600	2718390	9570	9570	9570	9570	0
480	20230615	115500	2718390	9570	9570	9570	9570	0
481	20230615	115400	2718390	9570	9570	9570	9570	0
482	20230615	115300	2718390	9570	9570	9570	9570	0
483	20230615	115200	2718390	9570	9570	9570	9570	0
484	20230615	115100	2718390	9570	9570	9570	9570	0
485	20230615	115000	2718390	9570	9570	9570	9570	0
486	20230615	114900	2718390	9570	9570	9570	9570	0
487	20230615	114800	2718390	9570	9570	9570	9570	0
488	20230615	114700	2718390	9570	9570	9570	9570	0
489	20230615	114600	2718390	9570	9570	9570	9570	0
490	20230615	114500	2718390	9570	9570	9570	9570	0
491	20230615	114400	2718390	9570	9570	9570	9570	0
492	20230615	114300	2718390	9570	9570	9570	9570	0
493	20230615	114200	2718390	9570	9570	9570	9570	0
494	20230615	114100	2718390	9570	9570	9570	9570	0
495	20230615	114000	2718390	9570	9570	9570	9570	0
496	20230615	113900	2718390	9570	9570	9570	9570	0
497	20230615	113800	2718390	9570	9570	9570	9570	0
498	20230615	113700	2718390	9570	9570	9570	9570	0
499	20230615	113600	2718390	9570	9570	9570	9570	0
500	20230615	113500	2718390	9570	9570	9570	9570	0
501	20230615	113400	2718390	9570	9570	9570	9570	0
502	20230615	113300	2718390	9570	9570	9570	9570	0
503	20230615	113200	2718390	9570	9570	9570	9570	0
504	20230615	113100	2718390	9570	9570	9570	9570	0
505	20230615	113000	2718390	9570	9570	9570	9570	0
506	20230615	112900	2718390	9570	9570	9570	9570	0
507	20230615	112800	2718390	9570	9570	9570	9570	0
508	20230615	112700	2718390	9570	9570	9570	9570	0
509	20230615	112600	2718390	9570	9570	9570	9570	0
510	20230615	112500	2718390	9570	9570	9570	9570	0
511	20230615	112400	2718390	9570	9570	9570	9570	0
512	20230615	112300	2718390	9570	9570	9570	9570	0
513	20230615	112200	2718390	9570	9570	9570	9570	0
514	20230615	112100	2718390	9570	9570	9570	9570	0
515	20230615	112000	2718390	9570	9570	9570	9570	0
516	20230615	111900	2718390	9570	9570	9570	9570	0
517	20230615	111800	2718390	9570	9570	9570	9570	0
518	20230615	111700	2718390	9570	9570	9570	9570	0
519	20230615	111600	2718390	9570	9570	9570	9570	0
520	20230615	111500	2718390	9570	9570	9570	9570	2
521	20230615	111400	2699250	9570	9570	9570	9570	0
522	20230615	111300	2699250	9570	9570	9570	9570	0
523	20230615	111200	2699250	9570	9570	9570	9570	0
524	20230615	111100	2699250	9570	9570	9570	9570	1
525	20230615	111000	2689680	9020	9020	9020	9020	0
526	20230615	110900	2689680	9020	9200	9200	9020	100
527	20230615	110800	1786480	9580	9580	9580	9580	0
528	20230615	110700	1786480	9580	9580	9580	9580	0
529	20230615	110600	1786480	9580	9580	9580	9580	0
530	20230615	110500	1786480	9580	9580	9580	9580	0
531	20230615	110400	1786480	9580	9580	9580	9580	0
532	20230615	110300	1786480	9580	9580	9580	9580	0
533	20230615	110200	1786480	9580	9580	9580	9580	0
534	20230615	110100	1786480	9580	9580	9580	9580	0
535	20230615	110000	1786480	9580	9580	9580	9580	0
536	20230615	105900	1786480	9580	9580	9580	9580	0
537	20230615	105800	1786480	9580	9580	9580	9580	0
538	20230615	105700	1786480	9580	9580	9580	9580	0
539	20230615	105600	1786480	9580	9580	9580	9580	0
540	20230615	105500	1786480	9580	9580	9580	9580	0
541	20230615	105400	1786480	9580	9580	9580	9580	0
542	20230615	105300	1786480	9580	9580	9580	9580	0
543	20230615	105200	1786480	9580	9580	9580	9580	0
544	20230615	105100	1786480	9580	9580	9580	9580	0
545	20230615	105000	1786480	9580	9580	9580	9580	0
546	20230615	104900	1786480	9580	9580	9580	9580	0
547	20230615	104800	1786480	9580	9580	9580	9580	0
548	20230615	104700	1786480	9580	9580	9580	9580	0
549	20230615	104600	1786480	9580	9400	9580	9200	71
550	20230615	104500	1132200	9600	9600	9600	9600	0
551	20230615	104400	1132200	9600	9600	9600	9600	0
552	20230615	104300	1132200	9600	9600	9600	9600	0
553	20230615	104200	1132200	9600	9600	9600	9600	0
554	20230615	104100	1132200	9600	9600	9600	9600	0
555	20230615	104000	1132200	9600	9600	9600	9600	0
556	20230615	103900	1132200	9600	9600	9600	9600	0
557	20230615	103800	1132200	9600	9600	9600	9600	0
558	20230615	103700	1132200	9600	9600	9600	9600	0
559	20230615	103600	1132200	9600	9600	9600	9600	0
560	20230615	103500	1132200	9600	9600	9600	9600	0
561	20230615	103400	1132200	9600	9600	9600	9600	0
562	20230615	103300	1132200	9600	9600	9600	9600	0
563	20230615	103200	1132200	9600	9600	9600	9600	0
564	20230615	103100	1132200	9600	9600	9600	9600	0
565	20230615	103000	1132200	9600	9600	9600	9600	0
566	20230615	102900	1132200	9600	9600	9600	9600	0
567	20230615	102800	1132200	9600	9600	9600	9600	0
568	20230615	102700	1132200	9600	9600	9600	9600	0
569	20230615	102600	1132200	9600	9600	9600	9600	0
570	20230615	102500	1132200	9600	9600	9600	9600	0
571	20230615	102400	1132200	9600	9600	9600	9600	0
572	20230615	102300	1132200	9600	9600	9600	9600	0
573	20230615	102200	1132200	9600	9600	9600	9600	0
574	20230615	102100	1132200	9600	9600	9600	9600	0
575	20230615	102000	1132200	9600	9600	9600	9600	0
576	20230615	101900	1132200	9600	9600	9600	9600	0
577	20230615	101800	1132200	9600	9600	9600	9600	0
578	20230615	101700	1132200	9600	9600	9600	9600	0
579	20230615	101600	1132200	9600	9600	9600	9600	0
580	20230615	101500	1132200	9600	9600	9600	9600	0
581	20230615	101400	1132200	9600	9600	9600	9600	0
582	20230615	101300	1132200	9600	9600	9600	9600	0
583	20230615	101200	1132200	9600	9600	9600	9600	0
584	20230615	101100	1132200	9600	9600	9600	9600	0
585	20230615	101000	1132200	9600	9600	9600	9600	0
586	20230615	100900	1132200	9600	9600	9600	9600	0
587	20230615	100800	1132200	9600	9600	9600	9600	0
588	20230615	100700	1132200	9600	9600	9600	9600	0
589	20230615	100600	1132200	9600	9600	9600	9600	0
590	20230615	100500	1132200	9600	9600	9600	9600	0
591	20230615	100400	1132200	9600	9600	9600	9600	0
592	20230615	100300	1132200	9600	9600	9600	9600	0
593	20230615	100200	1132200	9600	9600	9600	9600	0
594	20230615	100100	1132200	9600	9600	9600	9600	0
595	20230615	100000	1132200	9600	9600	9600	9600	0
596	20230615	095900	1132200	9600	9600	9600	9600	0
597	20230615	095800	1132200	9600	9600	9600	9600	0
598	20230615	095700	1132200	9600	9600	9600	9600	21
599	20230615	095600	930600	9600	9600	9600	9600	0
600	20230615	095500	930600	9600	9600	9600	9600	0
601	20230615	095400	930600	9600	9600	9600	9600	41
602	20230615	095300	537000	9600	9600	9600	9600	0
603	20230615	095200	537000	9600	9600	9600	9600	0
604	20230615	095100	537000	9600	9600	9600	9600	0
605	20230615	095000	537000	9600	9600	9600	9600	0
606	20230615	094900	537000	9600	9600	9600	9600	0
607	20230615	094800	537000	9600	9600	9600	9600	0
608	20230615	094700	537000	9600	9600	9600	9600	0
609	20230615	094600	537000	9600	9600	9600	9600	0
610	20230615	094500	537000	9600	9600	9600	9600	0
611	20230615	094400	537000	9600	9600	9600	9600	0
612	20230615	094300	537000	9600	9600	9600	9600	50
613	20230615	094200	57000	10000	10000	10000	10000	0
614	20230615	094100	57000	10000	10000	10000	10000	0
615	20230615	094000	57000	10000	10000	10000	10000	0
616	20230615	093900	57000	10000	10000	10000	10000	0
617	20230615	093800	57000	10000	10000	10000	10000	0
618	20230615	093700	57000	10000	10000	10000	10000	0
619	20230615	093600	57000	10000	10000	10000	10000	0
620	20230615	093500	57000	10000	10000	10000	10000	0
621	20230615	093400	57000	10000	10000	10000	10000	0
622	20230615	093300	57000	10000	10000	10000	10000	0
623	20230615	093200	57000	10000	10000	10000	10000	0
624	20230615	093100	57000	10000	10000	10000	10000	0
625	20230615	093000	57000	10000	10000	10000	10000	0
626	20230615	092900	57000	10000	10000	10000	10000	0
627	20230615	092800	57000	10000	10000	10000	10000	0
628	20230615	092700	57000	10000	10000	10000	10000	0
629	20230615	092600	57000	10000	10000	10000	10000	0
630	20230615	092500	57000	10000	10000	10000	10000	0
631	20230615	092400	57000	10000	10000	10000	10000	0
632	20230615	092300	57000	10000	10000	10000	10000	0
633	20230615	092200	57000	10000	10000	10000	10000	0
634	20230615	092100	57000	10000	10000	10000	10000	0
635	20230615	092000	57000	10000	10000	10000	10000	0
636	20230615	091900	57000	10000	10000	10000	10000	0
637	20230615	091800	57000	10000	10000	10000	10000	0
638	20230615	091700	57000	10000	10000	10000	10000	0
639	20230615	091600	57000	10000	10000	10000	10000	0
640	20230615	091500	57000	10000	10000	10000	10000	0
641	20230615	091400	57000	10000	10000	10000	10000	0
642	20230615	091300	57000	10000	10000	10000	10000	0
643	20230615	091200	57000	10000	10000	10000	10000	0
644	20230615	091100	57000	10000	10000	10000	10000	0
645	20230615	091000	57000	10000	10000	10000	10000	0
646	20230615	090900	57000	10000	10000	10000	10000	0
647	20230615	090800	57000	10000	10000	10000	10000	0
648	20230615	090700	57000	10000	10000	10000	10000	0
649	20230615	090600	57000	10000	10000	10000	10000	0
650	20230615	090500	57000	10000	10000	10000	10000	0
651	20230615	090400	57000	10000	10000	10000	10000	0
652	20230615	090300	57000	10000	10000	10000	10000	0
653	20230615	090200	57000	10000	10000	10000	10000	0
654	20230615	090100	57000	10000	10000	10000	10000	1
655	20230615	090000	47000	9400	9400	9400	9400	5