KissMeData/388610/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	192500	9169500	13500	13500	13500	13500	357
3	20230616	192400	9169500	13500	13500	13500	13500	0
4	20230616	192300	9169500	13500	13500	13500	13500	0
5	20230616	192200	9169500	13500	13500	13500	13500	0
6	20230616	192100	9169500	13500	13500	13500	13500	0
7	20230616	192000	9169500	13500	13500	13500	13500	0
8	20230616	191900	9169500	13500	13500	13500	13500	0
9	20230616	191800	9169500	13500	13500	13500	13500	0
10	20230616	191700	9169500	13500	13500	13500	13500	0
11	20230616	191600	9169500	13500	13500	13500	13500	0
12	20230616	191500	9169500	13500	13500	13500	13500	0
13	20230616	191400	9169500	13500	13500	13500	13500	0
14	20230616	191300	9169500	13500	13500	13500	13500	0
15	20230616	191200	9169500	13500	13500	13500	13500	0
16	20230616	191100	9169500	13500	13500	13500	13500	0
17	20230616	191000	9169500	13500	13500	13500	13500	0
18	20230616	190900	9169500	13500	13500	13500	13500	0
19	20230616	190800	9169500	13500	13500	13500	13500	0
20	20230616	190700	9169500	13500	13500	13500	13500	0
21	20230616	190600	9169500	13500	13500	13500	13500	0
22	20230616	190500	9169500	13500	13500	13500	13500	0
23	20230616	190400	9169500	13500	13500	13500	13500	0
24	20230616	190300	9169500	13500	13500	13500	13500	0
25	20230616	190200	9169500	13500	13500	13500	13500	0
26	20230616	190100	9169500	13500	13500	13500	13500	0
27	20230616	190000	9169500	13500	13500	13500	13500	0
28	20230616	185900	9169500	13500	13500	13500	13500	0
29	20230616	185800	9169500	13500	13500	13500	13500	0
30	20230616	185700	9169500	13500	13500	13500	13500	0
31	20230616	185600	9169500	13500	13500	13500	13500	0
32	20230616	185500	9169500	13500	13500	13500	13500	357
33	20230616	185400	9169500	13500	13500	13500	13500	0
34	20230616	185300	9169500	13500	13500	13500	13500	0
35	20230616	185200	9169500	13500	13500	13500	13500	0
36	20230616	185100	9169500	13500	13500	13500	13500	0
37	20230616	185000	9169500	13500	13500	13500	13500	0
38	20230616	184900	9169500	13500	13500	13500	13500	0
39	20230616	184800	9169500	13500	13500	13500	13500	0
40	20230616	184700	9169500	13500	13500	13500	13500	0
41	20230616	184600	9169500	13500	13500	13500	13500	0
42	20230616	184500	9169500	13500	13500	13500	13500	0
43	20230616	184400	9169500	13500	13500	13500	13500	0
44	20230616	184300	9169500	13500	13500	13500	13500	0
45	20230616	184200	9169500	13500	13500	13500	13500	0
46	20230616	184100	9169500	13500	13500	13500	13500	0
47	20230616	184000	9169500	13500	13500	13500	13500	0
48	20230616	183900	9169500	13500	13500	13500	13500	0
49	20230616	183800	9169500	13500	13500	13500	13500	0
50	20230616	183700	9169500	13500	13500	13500	13500	0
51	20230616	183600	9169500	13500	13500	13500	13500	0
52	20230616	183500	9169500	13500	13500	13500	13500	0
53	20230616	183400	9169500	13500	13500	13500	13500	0
54	20230616	183300	9169500	13500	13500	13500	13500	0
55	20230616	183200	9169500	13500	13500	13500	13500	0
56	20230616	183100	9169500	13500	13500	13500	13500	0
57	20230616	183000	9169500	13500	13500	13500	13500	0
58	20230616	182900	9169500	13500	13500	13500	13500	0
59	20230616	182800	9169500	13500	13500	13500	13500	0
60	20230616	182700	9169500	13500	13500	13500	13500	0
61	20230616	182600	9169500	13500	13500	13500	13500	0
62	20230616	182500	9169500	13500	13500	13500	13500	357
63	20230616	182400	9169500	13500	13500	13500	13500	0
64	20230616	182300	9169500	13500	13500	13500	13500	0
65	20230616	182200	9169500	13500	13500	13500	13500	0
66	20230616	182100	9169500	13500	13500	13500	13500	0
67	20230616	182000	9169500	13500	13500	13500	13500	0
68	20230616	181900	9169500	13500	13500	13500	13500	0
69	20230616	181800	9169500	13500	13500	13500	13500	0
70	20230616	181700	9169500	13500	13500	13500	13500	0
71	20230616	181600	9169500	13500	13500	13500	13500	0
72	20230616	181500	9169500	13500	13500	13500	13500	0
73	20230616	181400	9169500	13500	13500	13500	13500	0
74	20230616	181300	9169500	13500	13500	13500	13500	0
75	20230616	181200	9169500	13500	13500	13500	13500	0
76	20230616	181100	9169500	13500	13500	13500	13500	0
77	20230616	181000	9169500	13500	13500	13500	13500	0
78	20230616	180900	9169500	13500	13500	13500	13500	0
79	20230616	180800	9169500	13500	13500	13500	13500	0
80	20230616	180700	9169500	13500	13500	13500	13500	0
81	20230616	180600	9169500	13500	13500	13500	13500	0
82	20230616	180500	9169500	13500	13500	13500	13500	0
83	20230616	180400	9169500	13500	13500	13500	13500	0
84	20230616	180300	9169500	13500	13500	13500	13500	0
85	20230616	180200	9169500	13500	13500	13500	13500	0
86	20230616	180100	9169500	13500	13500	13500	13500	0
87	20230616	180000	9169500	13500	13500	13500	13500	0
88	20230616	175900	9169500	13500	13500	13500	13500	0
89	20230616	175800	9169500	13500	13500	13500	13500	0
90	20230616	175700	9169500	13500	13500	13500	13500	0
91	20230616	175600	9169500	13500	13500	13500	13500	0
92	20230616	175500	9169500	13500	13500	13500	13500	357
93	20230616	175400	9169500	13500	13500	13500	13500	0
94	20230616	175300	9169500	13500	13500	13500	13500	0
95	20230616	175200	9169500	13500	13500	13500	13500	0
96	20230616	175100	9169500	13500	13500	13500	13500	0
97	20230616	175000	9169500	13500	13500	13500	13500	0
98	20230616	174900	9169500	13500	13500	13500	13500	0
99	20230616	174800	9169500	13500	13500	13500	13500	0
100	20230616	174700	9169500	13500	13500	13500	13500	0
101	20230616	174600	9169500	13500	13500	13500	13500	0
102	20230616	174500	9169500	13500	13500	13500	13500	0
103	20230616	174400	9169500	13500	13500	13500	13500	0
104	20230616	174300	9169500	13500	13500	13500	13500	0
105	20230616	174200	9169500	13500	13500	13500	13500	0
106	20230616	174100	9169500	13500	13500	13500	13500	0
107	20230616	174000	9169500	13500	13500	13500	13500	0
108	20230616	173900	9169500	13500	13500	13500	13500	0
109	20230616	173800	9169500	13500	13500	13500	13500	0
110	20230616	173700	9169500	13500	13500	13500	13500	0
111	20230616	173600	9169500	13500	13500	13500	13500	0
112	20230616	173500	9169500	13500	13500	13500	13500	0
113	20230616	173400	9169500	13500	13500	13500	13500	0
114	20230616	173300	9169500	13500	13500	13500	13500	0
115	20230616	173200	9169500	13500	13500	13500	13500	0
116	20230616	173100	9169500	13500	13500	13500	13500	0
117	20230616	173000	9169500	13500	13500	13500	13500	0
118	20230616	172900	9169500	13500	13500	13500	13500	0
119	20230616	172800	9169500	13500	13500	13500	13500	0
120	20230616	172700	9169500	13500	13500	13500	13500	0
121	20230616	172600	9169500	13500	13500	13500	13500	0
122	20230616	172500	9169500	13500	13500	13500	13500	357
123	20230616	172400	9169500	13500	13500	13500	13500	0
124	20230616	172300	9169500	13500	13500	13500	13500	0
125	20230616	172200	9169500	13500	13500	13500	13500	0
126	20230616	172100	9169500	13500	13500	13500	13500	0
127	20230616	172000	9169500	13500	13500	13500	13500	0
128	20230616	171900	9169500	13500	13500	13500	13500	0
129	20230616	171800	9169500	13500	13500	13500	13500	0
130	20230616	171700	9169500	13500	13500	13500	13500	0
131	20230616	171600	9169500	13500	13500	13500	13500	0
132	20230616	171500	9169500	13500	13500	13500	13500	0
133	20230616	171400	9169500	13500	13500	13500	13500	0
134	20230616	171300	9169500	13500	13500	13500	13500	0
135	20230616	171200	9169500	13500	13500	13500	13500	0
136	20230616	171100	9169500	13500	13500	13500	13500	0
137	20230616	171000	9169500	13500	13500	13500	13500	0
138	20230616	170900	9169500	13500	13500	13500	13500	0
139	20230616	170800	9169500	13500	13500	13500	13500	0
140	20230616	170700	9169500	13500	13500	13500	13500	0
141	20230616	170600	9169500	13500	13500	13500	13500	0
142	20230616	170500	9169500	13500	13500	13500	13500	0
143	20230616	170400	9169500	13500	13500	13500	13500	0
144	20230616	170300	9169500	13500	13500	13500	13500	0
145	20230616	170200	9169500	13500	13500	13500	13500	0
146	20230616	170100	9169500	13500	13500	13500	13500	0
147	20230616	170000	9169500	13500	13500	13500	13500	0
148	20230616	165900	9169500	13500	13500	13500	13500	0
149	20230616	165800	9169500	13500	13500	13500	13500	0
150	20230616	165700	9169500	13500	13500	13500	13500	0
151	20230616	165600	9169500	13500	13500	13500	13500	0
152	20230616	165500	9169500	13500	13500	13500	13500	357
153	20230616	165400	9169500	13500	13500	13500	13500	0
154	20230616	165300	9169500	13500	13500	13500	13500	0
155	20230616	165200	9169500	13500	13500	13500	13500	0
156	20230616	165100	9169500	13500	13500	13500	13500	0
157	20230616	165000	9169500	13500	13500	13500	13500	0
158	20230616	164900	9169500	13500	13500	13500	13500	0
159	20230616	164800	9169500	13500	13500	13500	13500	0
160	20230616	164700	9169500	13500	13500	13500	13500	0
161	20230616	164600	9169500	13500	13500	13500	13500	0
162	20230616	164500	9169500	13500	13500	13500	13500	0
163	20230616	164400	9169500	13500	13500	13500	13500	0
164	20230616	164300	9169500	13500	13500	13500	13500	0
165	20230616	164200	9169500	13500	13500	13500	13500	0
166	20230616	164100	9169500	13500	13500	13500	13500	0
167	20230616	164000	9169500	13500	13500	13500	13500	0
168	20230616	163900	9169500	13500	13500	13500	13500	0
169	20230616	163800	9169500	13500	13500	13500	13500	0
170	20230616	163700	9169500	13500	13500	13500	13500	0
171	20230616	163600	9169500	13500	13500	13500	13500	0
172	20230616	163500	9169500	13500	13500	13500	13500	0
173	20230616	163400	9169500	13500	13500	13500	13500	0
174	20230616	163300	9169500	13500	13500	13500	13500	0
175	20230616	163200	9169500	13500	13500	13500	13500	0
176	20230616	163100	9169500	13500	13500	13500	13500	0
177	20230616	163000	9169500	13500	13500	13500	13500	0
178	20230616	162900	9169500	13500	13500	13500	13500	0
179	20230616	162800	9169500	13500	13500	13500	13500	0
180	20230616	162700	9169500	13500	13500	13500	13500	0
181	20230616	162600	9169500	13500	13500	13500	13500	0
182	20230616	162500	9169500	13500	13500	13500	13500	357
183	20230616	162400	9169500	13500	13500	13500	13500	0
184	20230616	162300	9169500	13500	13500	13500	13500	0
185	20230616	162200	9169500	13500	13500	13500	13500	0
186	20230616	162100	9169500	13500	13500	13500	13500	0
187	20230616	162000	9169500	13500	13500	13500	13500	0
188	20230616	161900	9169500	13500	13500	13500	13500	0
189	20230616	161800	9169500	13500	13500	13500	13500	0
190	20230616	161700	9169500	13500	13500	13500	13500	0
191	20230616	161600	9169500	13500	13500	13500	13500	0
192	20230616	161500	9169500	13500	13500	13500	13500	0
193	20230616	161400	9169500	13500	13500	13500	13500	0
194	20230616	161300	9169500	13500	13500	13500	13500	0
195	20230616	161200	9169500	13500	13500	13500	13500	0
196	20230616	161100	9169500	13500	13500	13500	13500	0
197	20230616	161000	9169500	13500	13500	13500	13500	0
198	20230616	160900	9169500	13500	13500	13500	13500	0
199	20230616	160800	9169500	13500	13500	13500	13500	0
200	20230616	160700	9169500	13500	13500	13500	13500	0
201	20230616	160600	9169500	13500	13500	13500	13500	0
202	20230616	160500	9169500	13500	13500	13500	13500	0
203	20230616	160400	9169500	13500	13500	13500	13500	0
204	20230616	160300	9169500	13500	13500	13500	13500	0
205	20230616	160200	9169500	13500	13500	13500	13500	0
206	20230616	160100	9169500	13500	13500	13500	13500	0
207	20230616	160000	9169500	13500	13500	13500	13500	0
208	20230616	155900	9169500	13500	13500	13500	13500	0
209	20230616	155800	9169500	13500	13500	13500	13500	0
210	20230616	155700	9169500	13500	13500	13500	13500	0
211	20230616	155600	9169500	13500	13500	13500	13500	0
212	20230616	155500	9169500	13500	13500	13500	13500	357
213	20230616	155400	9169500	13500	13500	13500	13500	0
214	20230616	155300	9169500	13500	13500	13500	13500	0
215	20230616	155200	9169500	13500	13500	13500	13500	0
216	20230616	155100	9169500	13500	13500	13500	13500	0
217	20230616	155000	9169500	13500	13500	13500	13500	0
218	20230616	154900	9169500	13500	13500	13500	13500	0
219	20230616	154800	9169500	13500	13500	13500	13500	0
220	20230616	154700	9169500	13500	13500	13500	13500	0
221	20230616	154600	9169500	13500	13500	13500	13500	0
222	20230616	154500	9169500	13500	13500	13500	13500	0
223	20230616	154400	9169500	13500	13500	13500	13500	0
224	20230616	154300	9169500	13500	13500	13500	13500	0
225	20230616	154200	9169500	13500	13500	13500	13500	0
226	20230616	154100	9169500	13500	13500	13500	13500	0
227	20230616	154000	9169500	13500	13500	13500	13500	0
228	20230616	153900	9169500	13500	13500	13500	13500	0
229	20230616	153800	9169500	13500	13500	13500	13500	0
230	20230616	153700	9169500	13500	13500	13500	13500	0
231	20230616	153600	9169500	13500	13500	13500	13500	0
232	20230616	153500	9169500	13500	13500	13500	13500	0
233	20230616	153400	9169500	13500	13500	13500	13500	0
234	20230616	153300	9169500	13500	13500	13500	13500	0
235	20230616	153200	9169500	13500	13500	13500	13500	0
236	20230616	153100	9169500	13500	13500	13500	13500	0
237	20230616	153000	9169500	13500	13500	13500	13500	0
238	20230616	152900	9169500	13500	13500	13500	13500	0
239	20230616	152800	9169500	13500	13500	13500	13500	0
240	20230616	152700	9169500	13500	13500	13500	13500	0
241	20230616	152600	9169500	13500	13500	13500	13500	0
242	20230616	152500	9169500	13500	13500	13500	13500	0
243	20230616	152400	9169500	13500	13500	13500	13500	0
244	20230616	152300	9169500	13500	13500	13500	13500	0
245	20230616	152200	9169500	13500	13500	13500	13500	0
246	20230616	152100	9169500	13500	13500	13500	13500	0
247	20230616	152000	9169500	13500	13500	13500	13500	0
248	20230616	151900	9169500	13500	13500	13500	13500	0
249	20230616	151800	9169500	13500	13500	13500	13500	0
250	20230616	151700	9169500	13500	13500	13500	13500	0
251	20230616	151600	9169500	13500	13500	13500	13500	0
252	20230616	151500	9169500	13500	13500	13500	13500	0
253	20230616	151400	9169500	13500	13500	13500	13500	0
254	20230616	151300	9169500	13500	13500	13500	13500	0
255	20230616	151200	9169500	13500	13500	13500	13500	0
256	20230616	151100	9169500	13500	13500	13500	13500	0
257	20230616	151000	9169500	13500	13500	13500	13500	0
258	20230616	150900	9169500	13500	13500	13500	13500	0
259	20230616	150800	9169500	13500	13500	13500	13500	0
260	20230616	150700	9169500	13500	13500	13500	13500	0
261	20230616	150600	9169500	13500	13500	13500	13500	0
262	20230616	150500	9169500	13500	13500	13500	13500	0
263	20230616	150400	9169500	13500	13500	13500	13500	0
264	20230616	150300	9169500	13500	13500	13500	13500	0
265	20230616	150200	9169500	13500	13500	13500	13500	0
266	20230616	150100	9169500	13500	13500	13500	13500	0
267	20230616	150000	9169500	13500	13500	13500	13500	0
268	20230616	145900	9169500	13500	13500	13500	13500	0
269	20230616	145800	9169500	13500	13500	13500	13500	0
270	20230616	145700	9169500	13500	13500	13500	13500	0
271	20230616	145600	9169500	13500	13500	13500	13500	0
272	20230616	145500	9169500	13500	13500	13500	13500	0
273	20230616	145400	9169500	13500	13500	13500	13500	0
274	20230616	145300	9169500	13500	13500	13500	13500	0
275	20230616	145200	9169500	13500	13500	13500	13500	0
276	20230616	145100	9169500	13500	13500	13500	13500	0
277	20230616	145000	9169500	13500	13500	13500	13500	0
278	20230616	144900	9169500	13500	13500	13500	13500	0
279	20230616	144800	9169500	13500	13500	13500	13500	0
280	20230616	144700	9169500	13500	13500	13500	13500	0
281	20230616	144600	9169500	13500	13500	13500	13500	0
282	20230616	144500	9169500	13500	13500	13500	13500	0
283	20230616	144400	9169500	13500	13500	13500	13500	357
284	20230616	144300	4350000	13500	13500	13500	13500	0
285	20230616	144200	4350000	13500	13500	13500	13500	0
286	20230616	144100	4350000	13500	13500	13500	13500	0
287	20230616	144000	4350000	13500	13500	13500	13500	0
288	20230616	143900	4350000	13500	13500	13500	13500	0
289	20230616	143800	4350000	13500	13500	13500	13500	0
290	20230616	143700	4350000	13500	13500	13500	13500	0
291	20230616	143600	4350000	13500	13500	13500	13500	0
292	20230616	143500	4350000	13500	13500	13500	13500	0
293	20230616	143400	4350000	13500	13500	13500	13500	0
294	20230616	143300	4350000	13500	13500	13500	13500	0
295	20230616	143200	4350000	13500	13500	13500	13500	0
296	20230616	143100	4350000	13500	13500	13500	13500	0
297	20230616	143000	4350000	13500	13500	13500	13500	0
298	20230616	142900	4350000	13500	13500	13500	13500	0
299	20230616	142800	4350000	13500	13500	13500	13500	0
300	20230616	142700	4350000	13500	13500	13500	13500	0
301	20230616	142600	4350000	13500	13500	13500	13500	0
302	20230616	142500	4350000	13500	13500	13500	13500	0
303	20230616	142400	4350000	13500	13500	13500	13500	0
304	20230616	142300	4350000	13500	13500	13500	13500	0
305	20230616	142200	4350000	13500	13500	13500	13500	0
306	20230616	142100	4350000	13500	13500	13500	13500	0
307	20230616	142000	4350000	13500	13500	13500	13500	0
308	20230616	141900	4350000	13500	13500	13500	13500	0
309	20230616	141800	4350000	13500	13500	13500	13500	0
310	20230616	141700	4350000	13500	13500	13500	13500	0
311	20230616	141600	4350000	13500	13500	13500	13500	0
312	20230616	141500	4350000	13500	13500	13500	13500	0
313	20230616	141400	4350000	13500	13500	13500	13500	0
314	20230616	141300	4350000	13500	13500	13500	13500	0
315	20230616	141200	4350000	13500	13500	13500	13500	0
316	20230616	141100	4350000	13500	13500	13500	13500	0
317	20230616	141000	4350000	13500	13500	13500	13500	0
318	20230616	140900	4350000	13500	13500	13500	13500	0
319	20230616	140800	4350000	13500	13500	13500	13500	0
320	20230616	140700	4350000	13500	13500	13500	13500	0
321	20230616	140600	4350000	13500	13500	13500	13500	0
322	20230616	140500	4350000	13500	13500	13500	13500	0
323	20230616	140400	4350000	13500	13500	13500	13500	0
324	20230616	140300	4350000	13500	13500	13500	13500	0
325	20230616	140200	4350000	13500	13500	13500	13500	0
326	20230616	140100	4350000	13500	13500	13500	13500	0
327	20230616	140000	4350000	13500	13500	13500	13500	0
328	20230616	135900	4350000	13500	13500	13500	13500	0
329	20230616	135800	4350000	13500	13500	13500	13500	0
330	20230616	135700	4350000	13500	13500	13500	13500	0
331	20230616	135600	4350000	13500	13500	13500	13500	0
332	20230616	135500	4350000	13500	13500	13500	13500	0
333	20230616	135400	4350000	13500	13500	13500	13500	0
334	20230616	135300	4350000	13500	13500	13500	13500	0
335	20230616	135200	4350000	13500	13500	13500	13500	0
336	20230616	135100	4350000	13500	13500	13500	13500	0
337	20230616	135000	4350000	13500	13500	13500	13500	0
338	20230616	134900	4350000	13500	13500	13500	13500	0
339	20230616	134800	4350000	13500	13500	13500	13500	0
340	20230616	134700	4350000	13500	13500	13500	13500	0
341	20230616	134600	4350000	13500	13500	13500	13500	0
342	20230616	134500	4350000	13500	13500	13500	13500	0
343	20230616	134400	4350000	13500	13500	13500	13500	0
344	20230616	134300	4350000	13500	13500	13500	13500	0
345	20230616	134200	4350000	13500	13500	13500	13500	0
346	20230616	134100	4350000	13500	13500	13500	13500	0
347	20230616	134000	4350000	13500	13500	13500	13500	0
348	20230616	133900	4350000	13500	13500	13500	13500	0
349	20230616	133800	4350000	13500	13500	13500	13500	0
350	20230616	133700	4350000	13500	13500	13500	13500	0
351	20230616	133600	4350000	13500	13500	13500	13500	0
352	20230616	133500	4350000	13500	13500	13500	13500	0
353	20230616	133400	4350000	13500	13500	13500	13500	0
354	20230616	133300	4350000	13500	13500	13500	13500	0
355	20230616	133200	4350000	13500	13500	13500	13500	0
356	20230616	133100	4350000	13500	13500	13500	13500	0
357	20230616	133000	4350000	13500	13500	13500	13500	0
358	20230616	132900	4350000	13500	13500	13500	13500	0
359	20230616	132800	4350000	13500	13500	13500	13500	20
360	20230616	132700	4080000	13600	13600	13600	13600	0
361	20230616	132600	4080000	13600	13600	13600	13600	0
362	20230616	132500	4080000	13600	13600	13600	13600	0
363	20230616	132400	4080000	13600	13600	13600	13600	0
364	20230616	132300	4080000	13600	13600	13600	13600	0
365	20230616	132200	4080000	13600	13600	13600	13600	0
366	20230616	132100	4080000	13600	13600	13600	13600	0
367	20230616	132000	4080000	13600	13600	13600	13600	0
368	20230616	131900	4080000	13600	13600	13600	13600	0
369	20230616	131800	4080000	13600	13600	13600	13600	0
370	20230616	131700	4080000	13600	13600	13600	13600	0
371	20230616	131600	4080000	13600	13600	13600	13600	0
372	20230616	131500	4080000	13600	13600	13600	13600	0
373	20230616	131400	4080000	13600	13600	13600	13600	0
374	20230616	131300	4080000	13600	13600	13600	13600	0
375	20230616	131200	4080000	13600	13600	13600	13600	0
376	20230616	131100	4080000	13600	13600	13600	13600	0
377	20230616	131000	4080000	13600	13600	13600	13600	0
378	20230616	130900	4080000	13600	13600	13600	13600	0
379	20230616	130800	4080000	13600	13600	13600	13600	0
380	20230616	130700	4080000	13600	13600	13600	13600	0
381	20230616	130600	4080000	13600	13600	13600	13600	0
382	20230616	130500	4080000	13600	13600	13600	13600	0
383	20230616	130400	4080000	13600	13600	13600	13600	0
384	20230616	130300	4080000	13600	13600	13600	13600	0
385	20230616	130200	4080000	13600	13600	13600	13600	0
386	20230616	130100	4080000	13600	13600	13600	13600	0
387	20230616	130000	4080000	13600	13600	13600	13600	0
388	20230616	125900	4080000	13600	13600	13600	13600	0
389	20230616	125800	4080000	13600	13600	13600	13600	0
390	20230616	125700	4080000	13600	13600	13600	13600	0
391	20230616	125600	4080000	13600	13600	13600	13600	0
392	20230616	125500	4080000	13600	13600	13600	13600	0
393	20230616	125400	4080000	13600	13600	13600	13600	0
394	20230616	125300	4080000	13600	13600	13600	13600	0
395	20230616	125200	4080000	13600	13600	13600	13600	0
396	20230616	125100	4080000	13600	13600	13600	13600	0
397	20230616	125000	4080000	13600	13600	13600	13600	0
398	20230616	124900	4080000	13600	13600	13600	13600	0
399	20230616	124800	4080000	13600	13600	13600	13600	0
400	20230616	124700	4080000	13600	13600	13600	13600	0
401	20230616	124600	4080000	13600	13600	13600	13600	0
402	20230616	124500	4080000	13600	13600	13600	13600	0
403	20230616	124400	4080000	13600	13600	13600	13600	0
404	20230616	124300	4080000	13600	13600	13600	13600	0
405	20230616	124200	4080000	13600	13600	13600	13600	0
406	20230616	124100	4080000	13600	13600	13600	13600	0
407	20230616	124000	4080000	13600	13600	13600	13600	0
408	20230616	123900	4080000	13600	13600	13600	13600	0
409	20230616	123800	4080000	13600	13600	13600	13600	0
410	20230616	123700	4080000	13600	13600	13600	13600	0
411	20230616	123600	4080000	13600	13600	13600	13600	0
412	20230616	123500	4080000	13600	13600	13600	13600	0
413	20230616	123400	4080000	13600	13600	13600	13600	0
414	20230616	123300	4080000	13600	13600	13600	13600	0
415	20230616	123200	4080000	13600	13600	13600	13600	0
416	20230616	123100	4080000	13600	13600	13600	13600	0
417	20230616	123000	4080000	13600	13600	13600	13600	0
418	20230616	122900	4080000	13600	13600	13600	13600	0
419	20230616	122800	4080000	13600	13600	13600	13600	0
420	20230616	122700	4080000	13600	13600	13600	13600	0
421	20230616	122600	4080000	13600	13600	13600	13600	0
422	20230616	122500	4080000	13600	13600	13600	13600	0
423	20230616	122400	4080000	13600	13600	13600	13600	0
424	20230616	122300	4080000	13600	13600	13600	13600	0
425	20230616	122200	4080000	13600	13600	13600	13600	0
426	20230616	122100	4080000	13600	13600	13600	13600	0
427	20230616	122000	4080000	13600	13600	13600	13600	0
428	20230616	121900	4080000	13600	13600	13600	13600	0
429	20230616	121800	4080000	13600	13600	13600	13600	0
430	20230616	121700	4080000	13600	13600	13600	13600	0
431	20230616	121600	4080000	13600	13600	13600	13600	0
432	20230616	121500	4080000	13600	13600	13600	13600	0
433	20230616	121400	4080000	13600	13600	13600	13600	0
434	20230616	121300	4080000	13600	13600	13600	13600	0
435	20230616	121200	4080000	13600	13600	13600	13600	0
436	20230616	121100	4080000	13600	13600	13600	13600	0
437	20230616	121000	4080000	13600	13600	13600	13600	0
438	20230616	120900	4080000	13600	13600	13600	13600	0
439	20230616	120800	4080000	13600	13600	13600	13600	0
440	20230616	120700	4080000	13600	13600	13600	13600	0
441	20230616	120600	4080000	13600	13600	13600	13600	0
442	20230616	120500	4080000	13600	13600	13600	13600	0
443	20230616	120400	4080000	13600	13600	13600	13600	0
444	20230616	120300	4080000	13600	13600	13600	13600	0
445	20230616	120200	4080000	13600	13600	13600	13600	0
446	20230616	120100	4080000	13600	13600	13600	13600	0
447	20230616	120000	4080000	13600	13600	13600	13600	0
448	20230616	115900	4080000	13600	13600	13600	13600	0
449	20230616	115800	4080000	13600	13600	13600	13600	0
450	20230616	115700	4080000	13600	13600	13600	13600	0
451	20230616	115600	4080000	13600	13600	13600	13600	0
452	20230616	115500	4080000	13600	13600	13600	13600	0
453	20230616	115400	4080000	13600	13600	13600	13600	0
454	20230616	115300	4080000	13600	13600	13600	13600	0
455	20230616	115200	4080000	13600	13600	13600	13600	0
456	20230616	115100	4080000	13600	13600	13600	13600	0
457	20230616	115000	4080000	13600	13600	13600	13600	0
458	20230616	114900	4080000	13600	13600	13600	13600	0
459	20230616	114800	4080000	13600	13600	13600	13600	0
460	20230616	114700	4080000	13600	13600	13600	13600	0
461	20230616	114600	4080000	13600	13600	13600	13600	0
462	20230616	114500	4080000	13600	13600	13600	13600	0
463	20230616	114400	4080000	13600	13600	13600	13600	0
464	20230616	114300	4080000	13600	13600	13600	13600	0
465	20230616	114200	4080000	13600	13600	13600	13600	0
466	20230616	114100	4080000	13600	13600	13600	13600	0
467	20230616	114000	4080000	13600	13600	13600	13600	0
468	20230616	113900	4080000	13600	13600	13600	13600	0
469	20230616	113800	4080000	13600	13600	13600	13600	0
470	20230616	113700	4080000	13600	13600	13600	13600	0
471	20230616	113600	4080000	13600	13600	13600	13600	0
472	20230616	113500	4080000	13600	13600	13600	13600	0
473	20230616	113400	4080000	13600	13600	13600	13600	0
474	20230616	113300	4080000	13600	13600	13600	13600	0
475	20230616	113200	4080000	13600	13600	13600	13600	0
476	20230616	113100	4080000	13600	13600	13600	13600	0
477	20230616	113000	4080000	13600	13600	13600	13600	0
478	20230616	112900	4080000	13600	13600	13600	13600	0
479	20230616	112800	4080000	13600	13600	13600	13600	0
480	20230616	112700	4080000	13600	13600	13600	13600	0
481	20230616	112600	4080000	13600	13600	13600	13600	0
482	20230616	112500	4080000	13600	13600	13600	13600	0
483	20230616	112400	4080000	13600	13600	13600	13600	0
484	20230616	112300	4080000	13600	13600	13600	13600	0
485	20230616	112200	4080000	13600	13600	13600	13600	0
486	20230616	112100	4080000	13600	13600	13600	13600	0
487	20230616	112000	4080000	13600	13600	13600	13600	0
488	20230616	111900	4080000	13600	13600	13600	13600	0
489	20230616	111800	4080000	13600	13600	13600	13600	0
490	20230616	111700	4080000	13600	13600	13600	13600	0
491	20230616	111600	4080000	13600	13600	13600	13600	0
492	20230616	111500	4080000	13600	13600	13600	13600	0
493	20230616	111400	4080000	13600	13600	13600	13600	0
494	20230616	111300	4080000	13600	13600	13600	13600	0
495	20230616	111200	4080000	13600	13600	13600	13600	0
496	20230616	111100	4080000	13600	13600	13600	13600	0
497	20230616	111000	4080000	13600	13600	13600	13600	0
498	20230616	110900	4080000	13600	13600	13600	13600	0
499	20230616	110800	4080000	13600	13600	13600	13600	0
500	20230616	110700	4080000	13600	13600	13600	13600	0
501	20230616	110600	4080000	13600	13600	13600	13600	0
502	20230616	110500	4080000	13600	13600	13600	13600	0
503	20230616	110400	4080000	13600	13600	13600	13600	0
504	20230616	110300	4080000	13600	13600	13600	13600	0
505	20230616	110200	4080000	13600	13600	13600	13600	0
506	20230616	110100	4080000	13600	13600	13600	13600	0
507	20230616	110000	4080000	13600	13600	13600	13600	0
508	20230616	105900	4080000	13600	13600	13600	13600	0
509	20230616	105800	4080000	13600	13600	13600	13600	0
510	20230616	105700	4080000	13600	13600	13600	13600	0
511	20230616	105600	4080000	13600	13600	13600	13600	0
512	20230616	105500	4080000	13600	13600	13600	13600	0
513	20230616	105400	4080000	13600	13600	13600	13600	0
514	20230616	105300	4080000	13600	13600	13600	13600	0
515	20230616	105200	4080000	13600	13600	13600	13600	0
516	20230616	105100	4080000	13600	13600	13600	13600	100
517	20230616	105000	2720000	13600	13600	13600	13600	0
518	20230616	104900	2720000	13600	13600	13600	13600	150
519	20230616	104800	680000	13600	13600	13600	13600	0
520	20230616	104700	680000	13600	13600	13600	13600	0
521	20230616	104600	680000	13600	13600	13600	13600	0
522	20230616	104500	680000	13600	13600	13600	13600	0
523	20230616	104400	680000	13600	13600	13600	13600	0
524	20230616	104300	680000	13600	13600	13600	13600	0
525	20230616	104200	680000	13600	13600	13600	13600	0
526	20230616	104100	680000	13600	13600	13600	13600	0
527	20230616	104000	680000	13600	13600	13600	13600	0
528	20230616	103900	680000	13600	13600	13600	13600	0
529	20230616	103800	680000	13600	13600	13600	13600	0
530	20230616	103700	680000	13600	13600	13600	13600	0
531	20230616	103600	680000	13600	13600	13600	13600	0
532	20230616	103500	680000	13600	13600	13600	13600	0
533	20230616	103400	680000	13600	13600	13600	13600	0
534	20230616	103300	680000	13600	13600	13600	13600	50
535	20230616	103200	0	13700	13700	13700	13700	0
536	20230616	103100	0	13700	13700	13700	13700	0
537	20230616	103000	0	13700	13700	13700	13700	0
538	20230616	102900	0	13700	13700	13700	13700	0
539	20230616	102800	0	13700	13700	13700	13700	0
540	20230616	102700	0	13700	13700	13700	13700	0
541	20230616	102600	0	13700	13700	13700	13700	0
542	20230616	102500	0	13700	13700	13700	13700	0
543	20230616	102400	0	13700	13700	13700	13700	0
544	20230616	102300	0	13700	13700	13700	13700	0
545	20230616	102200	0	13700	13700	13700	13700	0
546	20230616	102100	0	13700	13700	13700	13700	0
547	20230616	102000	0	13700	13700	13700	13700	0
548	20230616	101900	0	13700	13700	13700	13700	0
549	20230616	101800	0	13700	13700	13700	13700	0
550	20230616	101700	0	13700	13700	13700	13700	0
551	20230616	101600	0	13700	13700	13700	13700	0
552	20230616	101500	0	13700	13700	13700	13700	0
553	20230616	101400	0	13700	13700	13700	13700	0
554	20230616	101300	0	13700	13700	13700	13700	0
555	20230616	101200	0	13700	13700	13700	13700	0
556	20230616	101100	0	13700	13700	13700	13700	0
557	20230616	101000	0	13700	13700	13700	13700	0
558	20230616	100900	0	13700	13700	13700	13700	0
559	20230616	100800	0	13700	13700	13700	13700	0
560	20230616	100700	0	13700	13700	13700	13700	0
561	20230616	100600	0	13700	13700	13700	13700	0
562	20230616	100500	0	13700	13700	13700	13700	0
563	20230616	100400	0	13700	13700	13700	13700	0
564	20230616	100300	0	13700	13700	13700	13700	0
565	20230616	100200	0	13700	13700	13700	13700	0
566	20230616	100100	0	13700	13700	13700	13700	0
567	20230616	100000	0	13700	13700	13700	13700	0
568	20230616	095900	0	13700	13700	13700	13700	0
569	20230616	095800	0	13700	13700	13700	13700	0
570	20230616	095700	0	13700	13700	13700	13700	0
571	20230616	095600	0	13700	13700	13700	13700	0
572	20230616	095500	0	13700	13700	13700	13700	0
573	20230616	095400	0	13700	13700	13700	13700	0
574	20230616	095300	0	13700	13700	13700	13700	0
575	20230616	095200	0	13700	13700	13700	13700	0
576	20230616	095100	0	13700	13700	13700	13700	0
577	20230616	095000	0	13700	13700	13700	13700	0
578	20230616	094900	0	13700	13700	13700	13700	0
579	20230616	094800	0	13700	13700	13700	13700	0
580	20230616	094700	0	13700	13700	13700	13700	0
581	20230616	094600	0	13700	13700	13700	13700	0
582	20230616	094500	0	13700	13700	13700	13700	0
583	20230616	094400	0	13700	13700	13700	13700	0
584	20230616	094300	0	13700	13700	13700	13700	0
585	20230616	094200	0	13700	13700	13700	13700	0
586	20230616	094100	0	13700	13700	13700	13700	0
587	20230616	094000	0	13700	13700	13700	13700	0
588	20230616	093900	0	13700	13700	13700	13700	0
589	20230616	093800	0	13700	13700	13700	13700	0
590	20230616	093700	0	13700	13700	13700	13700	0
591	20230616	093600	0	13700	13700	13700	13700	0
592	20230616	093500	0	13700	13700	13700	13700	0
593	20230616	093400	0	13700	13700	13700	13700	0
594	20230616	093300	0	13700	13700	13700	13700	0
595	20230616	093200	0	13700	13700	13700	13700	0
596	20230616	093100	0	13700	13700	13700	13700	0
597	20230616	093000	0	13700	13700	13700	13700	0
598	20230616	092900	0	13700	13700	13700	13700	0
599	20230616	092800	0	13700	13700	13700	13700	0
600	20230616	092700	0	13700	13700	13700	13700	0
601	20230616	092600	0	13700	13700	13700	13700	0
602	20230616	092500	0	13700	13700	13700	13700	0
603	20230616	092400	0	13700	13700	13700	13700	0
604	20230616	092300	0	13700	13700	13700	13700	0
605	20230616	092200	0	13700	13700	13700	13700	0
606	20230616	092100	0	13700	13700	13700	13700	0
607	20230616	092000	0	13700	13700	13700	13700	0
608	20230616	091900	0	13700	13700	13700	13700	0
609	20230616	091800	0	13700	13700	13700	13700	0
610	20230616	091700	0	13700	13700	13700	13700	0
611	20230616	091600	0	13700	13700	13700	13700	0
612	20230616	091500	0	13700	13700	13700	13700	0
613	20230616	091400	0	13700	13700	13700	13700	0
614	20230616	091300	0	13700	13700	13700	13700	0
615	20230616	091200	0	13700	13700	13700	13700	0
616	20230616	091100	0	13700	13700	13700	13700	0
617	20230616	091000	0	13700	13700	13700	13700	0
618	20230616	090900	0	13700	13700	13700	13700	0
619	20230616	090800	0	13700	13700	13700	13700	0
620	20230616	090700	0	13700	13700	13700	13700	0
621	20230616	090600	0	13700	13700	13700	13700	0
622	20230616	090500	0	13700	13700	13700	13700	0
623	20230616	090400	0	13700	13700	13700	13700	0
624	20230616	090300	0	13700	13700	13700	13700	0
625	20230616	090200	0	13700	13700	13700	13700	0
626	20230616	090100	0	13700	13700	13700	13700	0
627	20230616	090000	0	13700	13700	13700	13700	0