KissMeData/236340/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	205600	1625390	5600	5600	5600	5600	100
3	20230612	205500	1625390	5600	5600	5600	5600	0
4	20230612	205400	1625390	5600	5600	5600	5600	0
5	20230612	205300	1625390	5600	5600	5600	5600	0
6	20230612	205200	1625390	5600	5600	5600	5600	0
7	20230612	205100	1625390	5600	5600	5600	5600	0
8	20230612	205000	1625390	5600	5600	5600	5600	0
9	20230612	204900	1625390	5600	5600	5600	5600	0
10	20230612	204800	1625390	5600	5600	5600	5600	0
11	20230612	204700	1625390	5600	5600	5600	5600	0
12	20230612	204600	1625390	5600	5600	5600	5600	0
13	20230612	204500	1625390	5600	5600	5600	5600	0
14	20230612	204400	1625390	5600	5600	5600	5600	0
15	20230612	204300	1625390	5600	5600	5600	5600	0
16	20230612	204200	1625390	5600	5600	5600	5600	0
17	20230612	204100	1625390	5600	5600	5600	5600	0
18	20230612	204000	1625390	5600	5600	5600	5600	0
19	20230612	203900	1625390	5600	5600	5600	5600	0
20	20230612	203800	1625390	5600	5600	5600	5600	0
21	20230612	203700	1625390	5600	5600	5600	5600	0
22	20230612	203600	1625390	5600	5600	5600	5600	0
23	20230612	203500	1625390	5600	5600	5600	5600	0
24	20230612	203400	1625390	5600	5600	5600	5600	0
25	20230612	203300	1625390	5600	5600	5600	5600	0
26	20230612	203200	1625390	5600	5600	5600	5600	0
27	20230612	203100	1625390	5600	5600	5600	5600	0
28	20230612	203000	1625390	5600	5600	5600	5600	0
29	20230612	202900	1625390	5600	5600	5600	5600	0
30	20230612	202800	1625390	5600	5600	5600	5600	0
31	20230612	202700	1625390	5600	5600	5600	5600	0
32	20230612	202600	1625390	5600	5600	5600	5600	100
33	20230612	202500	1625390	5600	5600	5600	5600	0
34	20230612	202400	1625390	5600	5600	5600	5600	0
35	20230612	202300	1625390	5600	5600	5600	5600	0
36	20230612	202200	1625390	5600	5600	5600	5600	0
37	20230612	202100	1625390	5600	5600	5600	5600	0
38	20230612	202000	1625390	5600	5600	5600	5600	0
39	20230612	201900	1625390	5600	5600	5600	5600	0
40	20230612	201800	1625390	5600	5600	5600	5600	0
41	20230612	201700	1625390	5600	5600	5600	5600	0
42	20230612	201600	1625390	5600	5600	5600	5600	0
43	20230612	201500	1625390	5600	5600	5600	5600	0
44	20230612	201400	1625390	5600	5600	5600	5600	0
45	20230612	201300	1625390	5600	5600	5600	5600	0
46	20230612	201200	1625390	5600	5600	5600	5600	0
47	20230612	201100	1625390	5600	5600	5600	5600	0
48	20230612	201000	1625390	5600	5600	5600	5600	0
49	20230612	200900	1625390	5600	5600	5600	5600	0
50	20230612	200800	1625390	5600	5600	5600	5600	0
51	20230612	200700	1625390	5600	5600	5600	5600	0
52	20230612	200600	1625390	5600	5600	5600	5600	0
53	20230612	200500	1625390	5600	5600	5600	5600	0
54	20230612	200400	1625390	5600	5600	5600	5600	0
55	20230612	200300	1625390	5600	5600	5600	5600	0
56	20230612	200200	1625390	5600	5600	5600	5600	0
57	20230612	200100	1625390	5600	5600	5600	5600	0
58	20230612	200000	1625390	5600	5600	5600	5600	0
59	20230612	195900	1625390	5600	5600	5600	5600	0
60	20230612	195800	1625390	5600	5600	5600	5600	0
61	20230612	195700	1625390	5600	5600	5600	5600	0
62	20230612	195600	1625390	5600	5600	5600	5600	100
63	20230612	195500	1625390	5600	5600	5600	5600	0
64	20230612	195400	1625390	5600	5600	5600	5600	0
65	20230612	195300	1625390	5600	5600	5600	5600	0
66	20230612	195200	1625390	5600	5600	5600	5600	0
67	20230612	195100	1625390	5600	5600	5600	5600	0
68	20230612	195000	1625390	5600	5600	5600	5600	0
69	20230612	194900	1625390	5600	5600	5600	5600	0
70	20230612	194800	1625390	5600	5600	5600	5600	0
71	20230612	194700	1625390	5600	5600	5600	5600	0
72	20230612	194600	1625390	5600	5600	5600	5600	0
73	20230612	194500	1625390	5600	5600	5600	5600	0
74	20230612	194400	1625390	5600	5600	5600	5600	0
75	20230612	194300	1625390	5600	5600	5600	5600	0
76	20230612	194200	1625390	5600	5600	5600	5600	0
77	20230612	194100	1625390	5600	5600	5600	5600	0
78	20230612	194000	1625390	5600	5600	5600	5600	0
79	20230612	193900	1625390	5600	5600	5600	5600	0
80	20230612	193800	1625390	5600	5600	5600	5600	0
81	20230612	193700	1625390	5600	5600	5600	5600	0
82	20230612	193600	1625390	5600	5600	5600	5600	0
83	20230612	193500	1625390	5600	5600	5600	5600	0
84	20230612	193400	1625390	5600	5600	5600	5600	0
85	20230612	193300	1625390	5600	5600	5600	5600	0
86	20230612	193200	1625390	5600	5600	5600	5600	0
87	20230612	193100	1625390	5600	5600	5600	5600	0
88	20230612	193000	1625390	5600	5600	5600	5600	0
89	20230612	192900	1625390	5600	5600	5600	5600	0
90	20230612	192800	1625390	5600	5600	5600	5600	0
91	20230612	192700	1625390	5600	5600	5600	5600	0
92	20230612	192600	1625390	5600	5600	5600	5600	100
93	20230612	192500	1625390	5600	5600	5600	5600	0
94	20230612	192400	1625390	5600	5600	5600	5600	0
95	20230612	192300	1625390	5600	5600	5600	5600	0
96	20230612	192200	1625390	5600	5600	5600	5600	0
97	20230612	192100	1625390	5600	5600	5600	5600	0
98	20230612	192000	1625390	5600	5600	5600	5600	0
99	20230612	191900	1625390	5600	5600	5600	5600	0
100	20230612	191800	1625390	5600	5600	5600	5600	0
101	20230612	191700	1625390	5600	5600	5600	5600	0
102	20230612	191600	1625390	5600	5600	5600	5600	0
103	20230612	191500	1625390	5600	5600	5600	5600	0
104	20230612	191400	1625390	5600	5600	5600	5600	0
105	20230612	191300	1625390	5600	5600	5600	5600	0
106	20230612	191200	1625390	5600	5600	5600	5600	0
107	20230612	191100	1625390	5600	5600	5600	5600	0
108	20230612	191000	1625390	5600	5600	5600	5600	0
109	20230612	190900	1625390	5600	5600	5600	5600	0
110	20230612	190800	1625390	5600	5600	5600	5600	0
111	20230612	190700	1625390	5600	5600	5600	5600	0
112	20230612	190600	1625390	5600	5600	5600	5600	0
113	20230612	190500	1625390	5600	5600	5600	5600	0
114	20230612	190400	1625390	5600	5600	5600	5600	0
115	20230612	190300	1625390	5600	5600	5600	5600	0
116	20230612	190200	1625390	5600	5600	5600	5600	0
117	20230612	190100	1625390	5600	5600	5600	5600	0
118	20230612	190000	1625390	5600	5600	5600	5600	0
119	20230612	185900	1625390	5600	5600	5600	5600	0
120	20230612	185800	1625390	5600	5600	5600	5600	0
121	20230612	185700	1625390	5600	5600	5600	5600	0
122	20230612	185600	1625390	5600	5600	5600	5600	100
123	20230612	185500	1625390	5600	5600	5600	5600	0
124	20230612	185400	1625390	5600	5600	5600	5600	0
125	20230612	185300	1625390	5600	5600	5600	5600	0
126	20230612	185200	1625390	5600	5600	5600	5600	0
127	20230612	185100	1625390	5600	5600	5600	5600	0
128	20230612	185000	1625390	5600	5600	5600	5600	0
129	20230612	184900	1625390	5600	5600	5600	5600	0
130	20230612	184800	1625390	5600	5600	5600	5600	0
131	20230612	184700	1625390	5600	5600	5600	5600	0
132	20230612	184600	1625390	5600	5600	5600	5600	0
133	20230612	184500	1625390	5600	5600	5600	5600	0
134	20230612	184400	1625390	5600	5600	5600	5600	0
135	20230612	184300	1625390	5600	5600	5600	5600	0
136	20230612	184200	1625390	5600	5600	5600	5600	0
137	20230612	184100	1625390	5600	5600	5600	5600	0
138	20230612	184000	1625390	5600	5600	5600	5600	0
139	20230612	183900	1625390	5600	5600	5600	5600	0
140	20230612	183800	1625390	5600	5600	5600	5600	0
141	20230612	183700	1625390	5600	5600	5600	5600	0
142	20230612	183600	1625390	5600	5600	5600	5600	0
143	20230612	183500	1625390	5600	5600	5600	5600	0
144	20230612	183400	1625390	5600	5600	5600	5600	0
145	20230612	183300	1625390	5600	5600	5600	5600	0
146	20230612	183200	1625390	5600	5600	5600	5600	0
147	20230612	183100	1625390	5600	5600	5600	5600	0
148	20230612	183000	1625390	5600	5600	5600	5600	0
149	20230612	182900	1625390	5600	5600	5600	5600	0
150	20230612	182800	1625390	5600	5600	5600	5600	0
151	20230612	182700	1625390	5600	5600	5600	5600	0
152	20230612	182600	1625390	5600	5600	5600	5600	100
153	20230612	182500	1625390	5600	5600	5600	5600	0
154	20230612	182400	1625390	5600	5600	5600	5600	0
155	20230612	182300	1625390	5600	5600	5600	5600	0
156	20230612	182200	1625390	5600	5600	5600	5600	0
157	20230612	182100	1625390	5600	5600	5600	5600	0
158	20230612	182000	1625390	5600	5600	5600	5600	0
159	20230612	181900	1625390	5600	5600	5600	5600	0
160	20230612	181800	1625390	5600	5600	5600	5600	0
161	20230612	181700	1625390	5600	5600	5600	5600	0
162	20230612	181600	1625390	5600	5600	5600	5600	0
163	20230612	181500	1625390	5600	5600	5600	5600	0
164	20230612	181400	1625390	5600	5600	5600	5600	0
165	20230612	181300	1625390	5600	5600	5600	5600	0
166	20230612	181200	1625390	5600	5600	5600	5600	0
167	20230612	181100	1625390	5600	5600	5600	5600	0
168	20230612	181000	1625390	5600	5600	5600	5600	0
169	20230612	180900	1625390	5600	5600	5600	5600	0
170	20230612	180800	1625390	5600	5600	5600	5600	0
171	20230612	180700	1625390	5600	5600	5600	5600	0
172	20230612	180600	1625390	5600	5600	5600	5600	0
173	20230612	180500	1625390	5600	5600	5600	5600	0
174	20230612	180400	1625390	5600	5600	5600	5600	0
175	20230612	180300	1625390	5600	5600	5600	5600	0
176	20230612	180200	1625390	5600	5600	5600	5600	0
177	20230612	180100	1625390	5600	5600	5600	5600	0
178	20230612	180000	1625390	5600	5600	5600	5600	0
179	20230612	175900	1625390	5600	5600	5600	5600	0
180	20230612	175800	1625390	5600	5600	5600	5600	0
181	20230612	175700	1625390	5600	5600	5600	5600	0
182	20230612	175600	1625390	5600	5600	5600	5600	100
183	20230612	175500	1625390	5600	5600	5600	5600	0
184	20230612	175400	1625390	5600	5600	5600	5600	0
185	20230612	175300	1625390	5600	5600	5600	5600	0
186	20230612	175200	1625390	5600	5600	5600	5600	0
187	20230612	175100	1625390	5600	5600	5600	5600	0
188	20230612	175000	1625390	5600	5600	5600	5600	0
189	20230612	174900	1625390	5600	5600	5600	5600	0
190	20230612	174800	1625390	5600	5600	5600	5600	0
191	20230612	174700	1625390	5600	5600	5600	5600	0
192	20230612	174600	1625390	5600	5600	5600	5600	0
193	20230612	174500	1625390	5600	5600	5600	5600	0
194	20230612	174400	1625390	5600	5600	5600	5600	0
195	20230612	174300	1625390	5600	5600	5600	5600	0
196	20230612	174200	1625390	5600	5600	5600	5600	0
197	20230612	174100	1625390	5600	5600	5600	5600	0
198	20230612	174000	1625390	5600	5600	5600	5600	0
199	20230612	173900	1625390	5600	5600	5600	5600	0
200	20230612	173800	1625390	5600	5600	5600	5600	0
201	20230612	173700	1625390	5600	5600	5600	5600	0
202	20230612	173600	1625390	5600	5600	5600	5600	0
203	20230612	173500	1625390	5600	5600	5600	5600	0
204	20230612	173400	1625390	5600	5600	5600	5600	0
205	20230612	173300	1625390	5600	5600	5600	5600	0
206	20230612	173200	1625390	5600	5600	5600	5600	0
207	20230612	173100	1625390	5600	5600	5600	5600	0
208	20230612	173000	1625390	5600	5600	5600	5600	0
209	20230612	172900	1625390	5600	5600	5600	5600	0
210	20230612	172800	1625390	5600	5600	5600	5600	0
211	20230612	172700	1625390	5600	5600	5600	5600	0
212	20230612	172600	1625390	5600	5600	5600	5600	100
213	20230612	172500	1625390	5600	5600	5600	5600	0
214	20230612	172400	1625390	5600	5600	5600	5600	0
215	20230612	172300	1625390	5600	5600	5600	5600	0
216	20230612	172200	1625390	5600	5600	5600	5600	0
217	20230612	172100	1625390	5600	5600	5600	5600	0
218	20230612	172000	1625390	5600	5600	5600	5600	0
219	20230612	171900	1625390	5600	5600	5600	5600	0
220	20230612	171800	1625390	5600	5600	5600	5600	0
221	20230612	171700	1625390	5600	5600	5600	5600	0
222	20230612	171600	1625390	5600	5600	5600	5600	0
223	20230612	171500	1625390	5600	5600	5600	5600	0
224	20230612	171400	1625390	5600	5600	5600	5600	0
225	20230612	171300	1625390	5600	5600	5600	5600	0
226	20230612	171200	1625390	5600	5600	5600	5600	0
227	20230612	171100	1625390	5600	5600	5600	5600	0
228	20230612	171000	1625390	5600	5600	5600	5600	0
229	20230612	170900	1625390	5600	5600	5600	5600	0
230	20230612	170800	1625390	5600	5600	5600	5600	0
231	20230612	170700	1625390	5600	5600	5600	5600	0
232	20230612	170600	1625390	5600	5600	5600	5600	0
233	20230612	170500	1625390	5600	5600	5600	5600	0
234	20230612	170400	1625390	5600	5600	5600	5600	0
235	20230612	170300	1625390	5600	5600	5600	5600	0
236	20230612	170200	1625390	5600	5600	5600	5600	0
237	20230612	170100	1625390	5600	5600	5600	5600	0
238	20230612	170000	1625390	5600	5600	5600	5600	0
239	20230612	165900	1625390	5600	5600	5600	5600	0
240	20230612	165800	1625390	5600	5600	5600	5600	0
241	20230612	165700	1625390	5600	5600	5600	5600	0
242	20230612	165600	1625390	5600	5600	5600	5600	100
243	20230612	165500	1625390	5600	5600	5600	5600	0
244	20230612	165400	1625390	5600	5600	5600	5600	0
245	20230612	165300	1625390	5600	5600	5600	5600	0
246	20230612	165200	1625390	5600	5600	5600	5600	0
247	20230612	165100	1625390	5600	5600	5600	5600	0
248	20230612	165000	1625390	5600	5600	5600	5600	0
249	20230612	164900	1625390	5600	5600	5600	5600	0
250	20230612	164800	1625390	5600	5600	5600	5600	0
251	20230612	164700	1625390	5600	5600	5600	5600	0
252	20230612	164600	1625390	5600	5600	5600	5600	0
253	20230612	164500	1625390	5600	5600	5600	5600	0
254	20230612	164400	1625390	5600	5600	5600	5600	0
255	20230612	164300	1625390	5600	5600	5600	5600	0
256	20230612	164200	1625390	5600	5600	5600	5600	0
257	20230612	164100	1625390	5600	5600	5600	5600	0
258	20230612	164000	1625390	5600	5600	5600	5600	0
259	20230612	163900	1625390	5600	5600	5600	5600	0
260	20230612	163800	1625390	5600	5600	5600	5600	0
261	20230612	163700	1625390	5600	5600	5600	5600	0
262	20230612	163600	1625390	5600	5600	5600	5600	0
263	20230612	163500	1625390	5600	5600	5600	5600	0
264	20230612	163400	1625390	5600	5600	5600	5600	0
265	20230612	163300	1625390	5600	5600	5600	5600	0
266	20230612	163200	1625390	5600	5600	5600	5600	0
267	20230612	163100	1625390	5600	5600	5600	5600	0
268	20230612	163000	1625390	5600	5600	5600	5600	0
269	20230612	162900	1625390	5600	5600	5600	5600	0
270	20230612	162800	1625390	5600	5600	5600	5600	0
271	20230612	162700	1625390	5600	5600	5600	5600	0
272	20230612	162600	1625390	5600	5600	5600	5600	100
273	20230612	162500	1625390	5600	5600	5600	5600	0
274	20230612	162400	1625390	5600	5600	5600	5600	0
275	20230612	162300	1625390	5600	5600	5600	5600	0
276	20230612	162200	1625390	5600	5600	5600	5600	0
277	20230612	162100	1625390	5600	5600	5600	5600	0
278	20230612	162000	1625390	5600	5600	5600	5600	0
279	20230612	161900	1625390	5600	5600	5600	5600	0
280	20230612	161800	1625390	5600	5600	5600	5600	0
281	20230612	161700	1625390	5600	5600	5600	5600	0
282	20230612	161600	1625390	5600	5600	5600	5600	0
283	20230612	161500	1625390	5600	5600	5600	5600	0
284	20230612	161400	1625390	5600	5600	5600	5600	0
285	20230612	161300	1625390	5600	5600	5600	5600	0
286	20230612	161200	1625390	5600	5600	5600	5600	0
287	20230612	161100	1625390	5600	5600	5600	5600	0
288	20230612	161000	1625390	5600	5600	5600	5600	0
289	20230612	160900	1625390	5600	5600	5600	5600	0
290	20230612	160800	1625390	5600	5600	5600	5600	0
291	20230612	160700	1625390	5600	5600	5600	5600	0
292	20230612	160600	1625390	5600	5600	5600	5600	0
293	20230612	160500	1625390	5600	5600	5600	5600	0
294	20230612	160400	1625390	5600	5600	5600	5600	0
295	20230612	160300	1625390	5600	5600	5600	5600	0
296	20230612	160200	1625390	5600	5600	5600	5600	0
297	20230612	160100	1625390	5600	5600	5600	5600	0
298	20230612	160000	1625390	5600	5600	5600	5600	0
299	20230612	155900	1625390	5600	5600	5600	5600	0
300	20230612	155800	1625390	5600	5600	5600	5600	0
301	20230612	155700	1625390	5600	5600	5600	5600	0
302	20230612	155600	1625390	5600	5600	5600	5600	100
303	20230612	155500	1625390	5600	5600	5600	5600	0
304	20230612	155400	1625390	5600	5600	5600	5600	0
305	20230612	155300	1625390	5600	5600	5600	5600	0
306	20230612	155200	1625390	5600	5600	5600	5600	0
307	20230612	155100	1625390	5600	5600	5600	5600	0
308	20230612	155000	1625390	5600	5600	5600	5600	0
309	20230612	154900	1625390	5600	5600	5600	5600	0
310	20230612	154800	1625390	5600	5600	5600	5600	0
311	20230612	154700	1625390	5600	5600	5600	5600	0
312	20230612	154600	1625390	5600	5600	5600	5600	0
313	20230612	154500	1625390	5600	5600	5600	5600	0
314	20230612	154400	1625390	5600	5600	5600	5600	0
315	20230612	154300	1625390	5600	5600	5600	5600	0
316	20230612	154200	1625390	5600	5600	5600	5600	0
317	20230612	154100	1625390	5600	5600	5600	5600	0
318	20230612	154000	1625390	5600	5600	5600	5600	0
319	20230612	153900	1625390	5600	5600	5600	5600	0
320	20230612	153800	1625390	5600	5600	5600	5600	0
321	20230612	153700	1625390	5600	5600	5600	5600	0
322	20230612	153600	1625390	5600	5600	5600	5600	0
323	20230612	153500	1625390	5600	5600	5600	5600	0
324	20230612	153400	1625390	5600	5600	5600	5600	0
325	20230612	153300	1625390	5600	5600	5600	5600	0
326	20230612	153200	1625390	5600	5600	5600	5600	0
327	20230612	153100	1625390	5600	5600	5600	5600	0
328	20230612	153000	1625390	5600	5600	5600	5600	100
329	20230612	152900	1065390	5600	5600	5600	5600	0
330	20230612	152800	1065390	5600	5600	5600	5600	0
331	20230612	152700	1065390	5600	5600	5600	5600	0
332	20230612	152600	1065390	5600	5600	5600	5600	0
333	20230612	152500	1065390	5600	5600	5600	5600	0
334	20230612	152400	1065390	5600	5600	5600	5600	0
335	20230612	152300	1065390	5600	5600	5600	5600	0
336	20230612	152200	1065390	5600	5600	5600	5600	0
337	20230612	152100	1065390	5600	5600	5600	5600	0
338	20230612	152000	1065390	5600	5600	5600	5600	0
339	20230612	151900	1065390	5600	5600	5600	5600	0
340	20230612	151800	1065390	5600	5600	5600	5600	0
341	20230612	151700	1065390	5600	5600	5600	5600	0
342	20230612	151600	1065390	5600	5600	5600	5600	0
343	20230612	151500	1065390	5600	5600	5600	5600	0
344	20230612	151400	1065390	5600	5600	5600	5600	0
345	20230612	151300	1065390	5600	5600	5600	5600	0
346	20230612	151200	1065390	5600	5600	5600	5600	0
347	20230612	151100	1065390	5600	5600	5600	5600	0
348	20230612	151000	1065390	5600	5600	5600	5600	0
349	20230612	150900	1065390	5600	5600	5600	5600	0
350	20230612	150800	1065390	5600	5600	5600	5600	0
351	20230612	150700	1065390	5600	5600	5600	5600	0
352	20230612	150600	1065390	5600	5600	5600	5600	0
353	20230612	150500	1065390	5600	5600	5600	5600	0
354	20230612	150400	1065390	5600	5600	5600	5600	0
355	20230612	150300	1065390	5600	5600	5600	5600	0
356	20230612	150200	1065390	5600	5600	5600	5600	0
357	20230612	150100	1065390	5600	5600	5600	5600	0
358	20230612	150000	1065390	5600	5600	5600	5600	0
359	20230612	145900	1065390	5600	5600	5600	5600	0
360	20230612	145800	1065390	5600	5600	5600	5600	0
361	20230612	145700	1065390	5600	5600	5600	5600	0
362	20230612	145600	1065390	5600	5600	5600	5600	0
363	20230612	145500	1065390	5600	5600	5600	5600	0
364	20230612	145400	1065390	5600	5600	5600	5600	0
365	20230612	145300	1065390	5600	5600	5600	5600	0
366	20230612	145200	1065390	5600	5600	5600	5600	0
367	20230612	145100	1065390	5600	5600	5600	5600	0
368	20230612	145000	1065390	5600	5600	5600	5600	0
369	20230612	144900	1065390	5600	5600	5600	5600	0
370	20230612	144800	1065390	5600	5600	5600	5600	0
371	20230612	144700	1065390	5600	5600	5600	5600	0
372	20230612	144600	1065390	5600	5600	5600	5600	0
373	20230612	144500	1065390	5600	5600	5600	5600	0
374	20230612	144400	1065390	5600	5600	5600	5600	0
375	20230612	144300	1065390	5600	5600	5600	5600	0
376	20230612	144200	1065390	5600	5600	5600	5600	0
377	20230612	144100	1065390	5600	5600	5600	5600	0
378	20230612	144000	1065390	5600	5600	5600	5600	0
379	20230612	143900	1065390	5600	5600	5600	5600	0
380	20230612	143800	1065390	5600	5600	5600	5600	0
381	20230612	143700	1065390	5600	5600	5600	5600	0
382	20230612	143600	1065390	5600	5600	5600	5600	0
383	20230612	143500	1065390	5600	5600	5600	5600	0
384	20230612	143400	1065390	5600	5600	5600	5600	0
385	20230612	143300	1065390	5600	5600	5600	5600	0
386	20230612	143200	1065390	5600	5600	5600	5600	0
387	20230612	143100	1065390	5600	5600	5600	5600	0
388	20230612	143000	1065390	5600	5600	5600	5600	0
389	20230612	142900	1065390	5600	5600	5600	5600	0
390	20230612	142800	1065390	5600	5600	5600	5600	0
391	20230612	142700	1065390	5600	5600	5600	5600	0
392	20230612	142600	1065390	5600	5600	5600	5600	0
393	20230612	142500	1065390	5600	5600	5600	5600	0
394	20230612	142400	1065390	5600	5600	5600	5600	0
395	20230612	142300	1065390	5600	5600	5600	5600	0
396	20230612	142200	1065390	5600	5600	5600	5600	0
397	20230612	142100	1065390	5600	5600	5600	5600	0
398	20230612	142000	1065390	5600	5600	5600	5600	0
399	20230612	141900	1065390	5600	5600	5600	5600	0
400	20230612	141800	1065390	5600	5600	5600	5600	0
401	20230612	141700	1065390	5600	5600	5600	5600	0
402	20230612	141600	1065390	5600	5600	5600	5600	0
403	20230612	141500	1065390	5600	5600	5600	5600	0
404	20230612	141400	1065390	5600	5600	5600	5600	0
405	20230612	141300	1065390	5600	5600	5600	5600	0
406	20230612	141200	1065390	5600	5600	5600	5600	0
407	20230612	141100	1065390	5600	5600	5600	5600	0
408	20230612	141000	1065390	5600	5600	5600	5600	0
409	20230612	140900	1065390	5600	5600	5600	5600	0
410	20230612	140800	1065390	5600	5600	5600	5600	0
411	20230612	140700	1065390	5600	5600	5600	5600	0
412	20230612	140600	1065390	5600	5600	5600	5600	0
413	20230612	140500	1065390	5600	5600	5600	5600	0
414	20230612	140400	1065390	5600	5600	5600	5600	0
415	20230612	140300	1065390	5600	5600	5600	5600	0
416	20230612	140200	1065390	5600	5600	5600	5600	0
417	20230612	140100	1065390	5600	5600	5600	5600	0
418	20230612	140000	1065390	5600	5600	5600	5600	0
419	20230612	135900	1065390	5600	5600	5600	5600	0
420	20230612	135800	1065390	5600	5600	5600	5600	0
421	20230612	135700	1065390	5600	5600	5600	5600	0
422	20230612	135600	1065390	5600	5600	5600	5600	0
423	20230612	135500	1065390	5600	5600	5600	5600	0
424	20230612	135400	1065390	5600	5600	5600	5600	0
425	20230612	135300	1065390	5600	5600	5600	5600	0
426	20230612	135200	1065390	5600	5600	5600	5600	0
427	20230612	135100	1065390	5600	5600	5600	5600	0
428	20230612	135000	1065390	5600	5600	5600	5600	0
429	20230612	134900	1065390	5600	5600	5600	5600	0
430	20230612	134800	1065390	5600	5600	5600	5600	0
431	20230612	134700	1065390	5600	5600	5600	5600	0
432	20230612	134600	1065390	5600	5600	5600	5600	0
433	20230612	134500	1065390	5600	5600	5600	5600	0
434	20230612	134400	1065390	5600	5600	5600	5600	0
435	20230612	134300	1065390	5600	5600	5600	5600	0
436	20230612	134200	1065390	5600	5600	5600	5600	0
437	20230612	134100	1065390	5600	5600	5600	5600	0
438	20230612	134000	1065390	5600	5600	5600	5600	0
439	20230612	133900	1065390	5600	5600	5600	5600	0
440	20230612	133800	1065390	5600	5600	5600	5600	0
441	20230612	133700	1065390	5600	5600	5600	5600	0
442	20230612	133600	1065390	5600	5600	5600	5600	0
443	20230612	133500	1065390	5600	5600	5600	5600	0
444	20230612	133400	1065390	5600	5600	5600	5600	0
445	20230612	133300	1065390	5600	5600	5600	5600	0
446	20230612	133200	1065390	5600	5600	5600	5600	0
447	20230612	133100	1065390	5600	5600	5600	5600	0
448	20230612	133000	1065390	5600	5600	5600	5600	0
449	20230612	132900	1065390	5600	5600	5600	5600	0
450	20230612	132800	1065390	5600	5600	5600	5600	0
451	20230612	132700	1065390	5600	5600	5600	5600	0
452	20230612	132600	1065390	5600	5600	5600	5600	0
453	20230612	132500	1065390	5600	5600	5600	5600	0
454	20230612	132400	1065390	5600	5600	5600	5600	0
455	20230612	132300	1065390	5600	5600	5600	5600	0
456	20230612	132200	1065390	5600	5600	5600	5600	0
457	20230612	132100	1065390	5600	5600	5600	5600	0
458	20230612	132000	1065390	5600	5600	5600	5600	0
459	20230612	131900	1065390	5600	5600	5600	5600	0
460	20230612	131800	1065390	5600	5600	5600	5600	0
461	20230612	131700	1065390	5600	5600	5600	5600	0
462	20230612	131600	1065390	5600	5600	5600	5600	0
463	20230612	131500	1065390	5600	5600	5600	5600	0
464	20230612	131400	1065390	5600	5600	5600	5600	0
465	20230612	131300	1065390	5600	5600	5600	5600	0
466	20230612	131200	1065390	5600	5600	5600	5600	0
467	20230612	131100	1065390	5600	5600	5600	5600	0
468	20230612	131000	1065390	5600	5600	5600	5600	0
469	20230612	130900	1065390	5600	5600	5600	5600	0
470	20230612	130800	1065390	5600	5600	5600	5600	0
471	20230612	130700	1065390	5600	5600	5600	5600	0
472	20230612	130600	1065390	5600	5600	5600	5600	0
473	20230612	130500	1065390	5600	5600	5600	5600	0
474	20230612	130400	1065390	5600	5600	5600	5600	0
475	20230612	130300	1065390	5600	5600	5600	5600	0
476	20230612	130200	1065390	5600	5600	5600	5600	0
477	20230612	130100	1065390	5600	5600	5600	5600	0
478	20230612	130000	1065390	5600	5600	5600	5600	0
479	20230612	125900	1065390	5600	5600	5600	5600	0
480	20230612	125800	1065390	5600	5600	5600	5600	0
481	20230612	125700	1065390	5600	5600	5600	5600	0
482	20230612	125600	1065390	5600	5600	5600	5600	0
483	20230612	125500	1065390	5600	5600	5600	5600	0
484	20230612	125400	1065390	5600	5600	5600	5600	0
485	20230612	125300	1065390	5600	5600	5600	5600	0
486	20230612	125200	1065390	5600	5600	5600	5600	0
487	20230612	125100	1065390	5600	5600	5600	5600	0
488	20230612	125000	1065390	5600	5600	5600	5600	0
489	20230612	124900	1065390	5600	5600	5600	5600	0
490	20230612	124800	1065390	5600	5600	5600	5600	0
491	20230612	124700	1065390	5600	5600	5600	5600	0
492	20230612	124600	1065390	5600	5600	5600	5600	0
493	20230612	124500	1065390	5600	5600	5600	5600	0
494	20230612	124400	1065390	5600	5600	5600	5600	0
495	20230612	124300	1065390	5600	5600	5600	5600	0
496	20230612	124200	1065390	5600	5600	5600	5600	0
497	20230612	124100	1065390	5600	5600	5600	5600	0
498	20230612	124000	1065390	5600	5600	5600	5600	0
499	20230612	123900	1065390	5600	5600	5600	5600	0
500	20230612	123800	1065390	5600	5600	5600	5600	0
501	20230612	123700	1065390	5600	5600	5600	5600	0
502	20230612	123600	1065390	5600	5600	5600	5600	0
503	20230612	123500	1065390	5600	5600	5600	5600	0
504	20230612	123400	1065390	5600	5600	5600	5600	0
505	20230612	123300	1065390	5600	5600	5600	5600	0
506	20230612	123200	1065390	5600	5600	5600	5600	0
507	20230612	123100	1065390	5600	5600	5600	5600	0
508	20230612	123000	1065390	5600	5600	5600	5600	0
509	20230612	122900	1065390	5600	5600	5600	5600	0
510	20230612	122800	1065390	5600	5600	5600	5600	0
511	20230612	122700	1065390	5600	5600	5600	5600	0
512	20230612	122600	1065390	5600	5600	5600	5600	0
513	20230612	122500	1065390	5600	5600	5600	5600	0
514	20230612	122400	1065390	5600	5600	5600	5600	0
515	20230612	122300	1065390	5600	5600	5600	5600	0
516	20230612	122200	1065390	5600	5600	5600	5600	0
517	20230612	122100	1065390	5600	5600	5600	5600	0
518	20230612	122000	1065390	5600	5600	5600	5600	0
519	20230612	121900	1065390	5600	5600	5600	5600	0
520	20230612	121800	1065390	5600	5600	5600	5600	0
521	20230612	121700	1065390	5600	5600	5600	5600	0
522	20230612	121600	1065390	5600	5600	5600	5600	0
523	20230612	121500	1065390	5600	5600	5600	5600	0
524	20230612	121400	1065390	5600	5600	5600	5600	0
525	20230612	121300	1065390	5600	5600	5600	5600	0
526	20230612	121200	1065390	5600	5600	5600	5600	0
527	20230612	121100	1065390	5600	5600	5600	5600	0
528	20230612	121000	1065390	5600	5600	5600	5600	0
529	20230612	120900	1065390	5600	5600	5600	5600	0
530	20230612	120800	1065390	5600	5600	5600	5600	0
531	20230612	120700	1065390	5600	5600	5600	5600	0
532	20230612	120600	1065390	5600	5600	5600	5600	0
533	20230612	120500	1065390	5600	5600	5600	5600	0
534	20230612	120400	1065390	5600	5600	5600	5600	0
535	20230612	120300	1065390	5600	5600	5600	5600	0
536	20230612	120200	1065390	5600	5600	5600	5600	0
537	20230612	120100	1065390	5600	5600	5600	5600	0
538	20230612	120000	1065390	5600	5600	5600	5600	0
539	20230612	115900	1065390	5600	5600	5600	5600	0
540	20230612	115800	1065390	5600	5600	5600	5600	0
541	20230612	115700	1065390	5600	5600	5600	5600	0
542	20230612	115600	1065390	5600	5600	5600	5600	0
543	20230612	115500	1065390	5600	5600	5600	5600	0
544	20230612	115400	1065390	5600	5600	5600	5600	0
545	20230612	115300	1065390	5600	5600	5600	5600	0
546	20230612	115200	1065390	5600	5600	5600	5600	0
547	20230612	115100	1065390	5600	5600	5600	5600	0
548	20230612	115000	1065390	5600	5600	5600	5600	0
549	20230612	114900	1065390	5600	5600	5600	5600	0
550	20230612	114800	1065390	5600	5600	5600	5600	0
551	20230612	114700	1065390	5600	5600	5600	5600	0
552	20230612	114600	1065390	5600	5600	5600	5600	0
553	20230612	114500	1065390	5600	5600	5600	5600	0
554	20230612	114400	1065390	5600	5600	5600	5600	0
555	20230612	114300	1065390	5600	5600	5600	5600	0
556	20230612	114200	1065390	5600	5600	5600	5600	0
557	20230612	114100	1065390	5600	5600	5600	5600	0
558	20230612	114000	1065390	5600	5600	5600	5600	0
559	20230612	113900	1065390	5600	5600	5600	5600	0
560	20230612	113800	1065390	5600	5600	5600	5600	0
561	20230612	113700	1065390	5600	5600	5600	5600	0
562	20230612	113600	1065390	5600	5600	5600	5600	0
563	20230612	113500	1065390	5600	5600	5600	5600	0
564	20230612	113400	1065390	5600	5600	5600	5600	0
565	20230612	113300	1065390	5600	5600	5600	5600	0
566	20230612	113200	1065390	5600	5600	5600	5600	0
567	20230612	113100	1065390	5600	5600	5600	5600	0
568	20230612	113000	1065390	5600	5600	5600	5600	0
569	20230612	112900	1065390	5600	5600	5600	5600	0
570	20230612	112800	1065390	5600	5600	5600	5600	0
571	20230612	112700	1065390	5600	5600	5600	5600	0
572	20230612	112600	1065390	5600	5600	5600	5600	0
573	20230612	112500	1065390	5600	5600	5600	5600	0
574	20230612	112400	1065390	5600	5600	5600	5600	0
575	20230612	112300	1065390	5600	5600	5600	5600	0
576	20230612	112200	1065390	5600	5600	5600	5600	0
577	20230612	112100	1065390	5600	5600	5600	5600	0
578	20230612	112000	1065390	5600	5600	5600	5600	0
579	20230612	111900	1065390	5600	5600	5600	5600	0
580	20230612	111800	1065390	5600	5600	5600	5600	0
581	20230612	111700	1065390	5600	5600	5600	5600	0
582	20230612	111600	1065390	5600	5600	5600	5600	0
583	20230612	111500	1065390	5600	5600	5600	5600	0
584	20230612	111400	1065390	5600	5600	5600	5600	0
585	20230612	111300	1065390	5600	5600	5600	5600	0
586	20230612	111200	1065390	5600	5600	5600	5600	0
587	20230612	111100	1065390	5600	5600	5600	5600	0
588	20230612	111000	1065390	5600	5600	5600	5600	0
589	20230612	110900	1065390	5600	5600	5600	5600	0
590	20230612	110800	1065390	5600	5600	5600	5600	0
591	20230612	110700	1065390	5600	5600	5600	5600	0
592	20230612	110600	1065390	5600	5600	5600	5600	0
593	20230612	110500	1065390	5600	5600	5600	5600	0
594	20230612	110400	1065390	5600	5600	5600	5600	0
595	20230612	110300	1065390	5600	5600	5600	5600	0
596	20230612	110200	1065390	5600	5600	5600	5600	0
597	20230612	110100	1065390	5600	5600	5600	5600	0
598	20230612	110000	1065390	5600	5600	5600	5600	0
599	20230612	105900	1065390	5600	5600	5600	5600	0
600	20230612	105800	1065390	5600	5600	5600	5600	0
601	20230612	105700	1065390	5600	5600	5600	5600	0
602	20230612	105600	1065390	5600	5600	5600	5600	0
603	20230612	105500	1065390	5600	5600	5600	5600	0
604	20230612	105400	1065390	5600	5600	5600	5600	0
605	20230612	105300	1065390	5600	5600	5600	5600	0
606	20230612	105200	1065390	5600	5600	5600	5600	0
607	20230612	105100	1065390	5600	5600	5600	5600	0
608	20230612	105000	1065390	5600	5600	5600	5600	0
609	20230612	104900	1065390	5600	5600	5600	5600	0
610	20230612	104800	1065390	5600	5600	5600	5600	0
611	20230612	104700	1065390	5600	5600	5600	5600	0
612	20230612	104600	1065390	5600	5600	5600	5600	0
613	20230612	104500	1065390	5600	5600	5600	5600	0
614	20230612	104400	1065390	5600	5600	5600	5600	0
615	20230612	104300	1065390	5600	5600	5600	5600	0
616	20230612	104200	1065390	5600	5600	5600	5600	0
617	20230612	104100	1065390	5600	5600	5600	5600	0
618	20230612	104000	1065390	5600	5600	5600	5600	0
619	20230612	103900	1065390	5600	5600	5600	5600	0
620	20230612	103800	1065390	5600	5600	5600	5600	0
621	20230612	103700	1065390	5600	5600	5600	5600	0
622	20230612	103600	1065390	5600	5600	5600	5600	0
623	20230612	103500	1065390	5600	5600	5600	5600	0
624	20230612	103400	1065390	5600	5600	5600	5600	0
625	20230612	103300	1065390	5600	5600	5600	5600	0
626	20230612	103200	1065390	5600	5600	5600	5600	0
627	20230612	103100	1065390	5600	5600	5600	5600	0
628	20230612	103000	1065390	5600	5600	5600	5600	0
629	20230612	102900	1065390	5600	5600	5600	5600	0
630	20230612	102800	1065390	5600	5600	5600	5600	0
631	20230612	102700	1065390	5600	5600	5600	5600	0
632	20230612	102600	1065390	5600	5600	5600	5600	0
633	20230612	102500	1065390	5600	5600	5600	5600	0
634	20230612	102400	1065390	5600	5600	5600	5600	0
635	20230612	102300	1065390	5600	5600	5600	5600	0
636	20230612	102200	1065390	5600	5600	5600	5600	0
637	20230612	102100	1065390	5600	5600	5600	5600	0
638	20230612	102000	1065390	5600	5600	5600	5600	0
639	20230612	101900	1065390	5600	5600	5600	5600	0
640	20230612	101800	1065390	5600	5600	5600	5600	0
641	20230612	101700	1065390	5600	5600	5600	5600	0
642	20230612	101600	1065390	5600	5600	5600	5600	0
643	20230612	101500	1065390	5600	5600	5600	5600	0
644	20230612	101400	1065390	5600	5600	5600	5600	0
645	20230612	101300	1065390	5600	5600	5600	5600	0
646	20230612	101200	1065390	5600	5600	5600	5600	0
647	20230612	101100	1065390	5600	5600	5600	5600	0
648	20230612	101000	1065390	5600	5600	5600	5600	0
649	20230612	100900	1065390	5600	5600	5600	5600	0
650	20230612	100800	1065390	5600	5600	5600	5600	0
651	20230612	100700	1065390	5600	5600	5600	5600	0
652	20230612	100600	1065390	5600	5600	5600	5600	0
653	20230612	100500	1065390	5600	5600	5600	5600	0
654	20230612	100400	1065390	5600	5600	5600	5600	0
655	20230612	100300	1065390	5600	5600	5600	5600	0
656	20230612	100200	1065390	5600	5600	5600	5600	0
657	20230612	100100	1065390	5600	5600	5600	5600	0
658	20230612	100000	1065390	5600	5600	5600	5600	0
659	20230612	095900	1065390	5600	5600	5600	5600	0
660	20230612	095800	1065390	5600	5600	5600	5600	0
661	20230612	095700	1065390	5600	5600	5600	5600	0
662	20230612	095600	1065390	5600	5600	5600	5600	0
663	20230612	095500	1065390	5600	5600	5600	5600	0
664	20230612	095400	1065390	5600	5600	5600	5600	0
665	20230612	095300	1065390	5600	5600	5600	5600	0
666	20230612	095200	1065390	5600	5600	5600	5600	0
667	20230612	095100	1065390	5600	5600	5600	5600	0
668	20230612	095000	1065390	5600	5600	5600	5600	0
669	20230612	094900	1065390	5600	5600	5600	5600	0
670	20230612	094800	1065390	5600	5600	5600	5600	0
671	20230612	094700	1065390	5600	5600	5600	5600	10
672	20230612	094600	1009390	5990	5990	5990	5990	0
673	20230612	094500	1009390	5990	5990	5990	5990	0
674	20230612	094400	1009390	5990	5990	5990	5990	0
675	20230612	094300	1009390	5990	5990	5990	5990	0
676	20230612	094200	1009390	5990	5990	5990	5990	0
677	20230612	094100	1009390	5990	5990	5990	5990	0
678	20230612	094000	1009390	5990	5990	5990	5990	0
679	20230612	093900	1009390	5990	5990	5990	5990	0
680	20230612	093800	1009390	5990	5990	5990	5990	0
681	20230612	093700	1009390	5990	5990	5990	5990	0
682	20230612	093600	1009390	5990	5990	5990	5990	0
683	20230612	093500	1009390	5990	5990	5990	5990	0
684	20230612	093400	1009390	5990	5990	5990	5990	0
685	20230612	093300	1009390	5990	5990	5990	5990	0
686	20230612	093200	1009390	5990	5990	5990	5990	0
687	20230612	093100	1009390	5990	5990	5990	5990	0
688	20230612	093000	1009390	5990	5990	5990	5990	0
689	20230612	092900	1009390	5990	5990	5990	5990	0
690	20230612	092800	1009390	5990	5990	5990	5990	0
691	20230612	092700	1009390	5990	5990	5990	5990	0
692	20230612	092600	1009390	5990	5990	5990	5990	1
693	20230612	092500	1003400	5800	5800	5800	5800	0
694	20230612	092400	1003400	5800	5800	5800	5800	0
695	20230612	092300	1003400	5800	5800	5800	5800	80
696	20230612	092200	539400	5800	5800	5800	5800	92
697	20230612	092100	5800	5800	5800	5800	5800	0
698	20230612	092000	5800	5800	5800	5800	5800	0
699	20230612	091900	5800	5800	5800	5800	5800	0
700	20230612	091800	5800	5800	5800	5800	5800	0
701	20230612	091700	5800	5800	5800	5800	5800	0
702	20230612	091600	5800	5800	5800	5800	5800	0
703	20230612	091500	5800	5800	5800	5800	5800	0
704	20230612	091400	5800	5800	5800	5800	5800	1
705	20230612	091300	0	5690	5690	5690	5690	0
706	20230612	091200	0	5690	5690	5690	5690	0
707	20230612	091100	0	5690	5690	5690	5690	0
708	20230612	091000	0	5690	5690	5690	5690	0
709	20230612	090900	0	5690	5690	5690	5690	0
710	20230612	090800	0	5690	5690	5690	5690	0
711	20230612	090700	0	5690	5690	5690	5690	0
712	20230612	090600	0	5690	5690	5690	5690	0
713	20230612	090500	0	5690	5690	5690	5690	0
714	20230612	090400	0	5690	5690	5690	5690	0
715	20230612	090300	0	5690	5690	5690	5690	0
716	20230612	090200	0	5690	5690	5690	5690	0
717	20230612	090100	0	5690	5690	5690	5690	0
718	20230612	090000	0	5690	5690	5690	5690	0