KissMeData/403360/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	210500	19308210	18900	18910	18910	18900	60
3	20230608	210400	19308210	18900	18900	18900	18900	0
4	20230608	210300	19308210	18900	18900	18900	18900	0
5	20230608	210200	19308210	18900	18900	18900	18900	0
6	20230608	210100	19308210	18900	18900	18900	18900	0
7	20230608	210000	19308210	18900	18900	18900	18900	0
8	20230608	205900	19308210	18900	18900	18900	18900	0
9	20230608	205800	19308210	18900	18900	18900	18900	0
10	20230608	205700	19308210	18900	18900	18900	18900	0
11	20230608	205600	19308210	18900	18900	18900	18900	0
12	20230608	205500	19308210	18900	18900	18900	18900	0
13	20230608	205400	19308210	18900	18900	18900	18900	0
14	20230608	205300	19308210	18900	18900	18900	18900	0
15	20230608	205200	19308210	18900	18900	18900	18900	0
16	20230608	205100	19308210	18900	18900	18900	18900	0
17	20230608	205000	19308210	18900	18900	18900	18900	0
18	20230608	204900	19308210	18900	18900	18900	18900	0
19	20230608	204800	19308210	18900	18900	18900	18900	0
20	20230608	204700	19308210	18900	18900	18900	18900	0
21	20230608	204600	19308210	18900	18900	18900	18900	0
22	20230608	204500	19308210	18900	18900	18900	18900	0
23	20230608	204400	19308210	18900	18900	18900	18900	0
24	20230608	204300	19308210	18900	18900	18900	18900	0
25	20230608	204200	19308210	18900	18900	18900	18900	0
26	20230608	204100	19308210	18900	18900	18900	18900	0
27	20230608	204000	19308210	18900	18900	18900	18900	0
28	20230608	203900	19308210	18900	18900	18900	18900	0
29	20230608	203800	19308210	18900	18900	18900	18900	0
30	20230608	203700	19308210	18900	18900	18900	18900	0
31	20230608	203600	19308210	18900	18900	18900	18900	0
32	20230608	203500	19308210	18900	18910	18910	18900	60
33	20230608	203400	19308210	18900	18900	18900	18900	0
34	20230608	203300	19308210	18900	18900	18900	18900	0
35	20230608	203200	19308210	18900	18900	18900	18900	0
36	20230608	203100	19308210	18900	18900	18900	18900	0
37	20230608	203000	19308210	18900	18900	18900	18900	0
38	20230608	202900	19308210	18900	18900	18900	18900	0
39	20230608	202800	19308210	18900	18900	18900	18900	0
40	20230608	202700	19308210	18900	18900	18900	18900	0
41	20230608	202600	19308210	18900	18900	18900	18900	0
42	20230608	202500	19308210	18900	18900	18900	18900	0
43	20230608	202400	19308210	18900	18900	18900	18900	0
44	20230608	202300	19308210	18900	18900	18900	18900	0
45	20230608	202200	19308210	18900	18900	18900	18900	0
46	20230608	202100	19308210	18900	18900	18900	18900	0
47	20230608	202000	19308210	18900	18900	18900	18900	0
48	20230608	201900	19308210	18900	18900	18900	18900	0
49	20230608	201800	19308210	18900	18900	18900	18900	0
50	20230608	201700	19308210	18900	18900	18900	18900	0
51	20230608	201600	19308210	18900	18900	18900	18900	0
52	20230608	201500	19308210	18900	18900	18900	18900	0
53	20230608	201400	19308210	18900	18900	18900	18900	0
54	20230608	201300	19308210	18900	18900	18900	18900	0
55	20230608	201200	19308210	18900	18900	18900	18900	0
56	20230608	201100	19308210	18900	18900	18900	18900	0
57	20230608	201000	19308210	18900	18900	18900	18900	0
58	20230608	200900	19308210	18900	18900	18900	18900	0
59	20230608	200800	19308210	18900	18900	18900	18900	0
60	20230608	200700	19308210	18900	18900	18900	18900	0
61	20230608	200600	19308210	18900	18900	18900	18900	0
62	20230608	200500	19308210	18900	18910	18910	18900	60
63	20230608	200400	19308210	18900	18900	18900	18900	0
64	20230608	200300	19308210	18900	18900	18900	18900	0
65	20230608	200200	19308210	18900	18900	18900	18900	0
66	20230608	200100	19308210	18900	18900	18900	18900	0
67	20230608	200000	19308210	18900	18900	18900	18900	0
68	20230608	195900	19308210	18900	18900	18900	18900	0
69	20230608	195800	19308210	18900	18900	18900	18900	0
70	20230608	195700	19308210	18900	18900	18900	18900	0
71	20230608	195600	19308210	18900	18900	18900	18900	0
72	20230608	195500	19308210	18900	18900	18900	18900	0
73	20230608	195400	19308210	18900	18900	18900	18900	0
74	20230608	195300	19308210	18900	18900	18900	18900	0
75	20230608	195200	19308210	18900	18900	18900	18900	0
76	20230608	195100	19308210	18900	18900	18900	18900	0
77	20230608	195000	19308210	18900	18900	18900	18900	0
78	20230608	194900	19308210	18900	18900	18900	18900	0
79	20230608	194800	19308210	18900	18900	18900	18900	0
80	20230608	194700	19308210	18900	18900	18900	18900	0
81	20230608	194600	19308210	18900	18900	18900	18900	0
82	20230608	194500	19308210	18900	18900	18900	18900	0
83	20230608	194400	19308210	18900	18900	18900	18900	0
84	20230608	194300	19308210	18900	18900	18900	18900	0
85	20230608	194200	19308210	18900	18900	18900	18900	0
86	20230608	194100	19308210	18900	18900	18900	18900	0
87	20230608	194000	19308210	18900	18900	18900	18900	0
88	20230608	193900	19308210	18900	18900	18900	18900	0
89	20230608	193800	19308210	18900	18900	18900	18900	0
90	20230608	193700	19308210	18900	18900	18900	18900	0
91	20230608	193600	19308210	18900	18900	18900	18900	0
92	20230608	193500	19308210	18900	18910	18910	18900	60
93	20230608	193400	19308210	18900	18900	18900	18900	0
94	20230608	193300	19308210	18900	18900	18900	18900	0
95	20230608	193200	19308210	18900	18900	18900	18900	0
96	20230608	193100	19308210	18900	18900	18900	18900	0
97	20230608	193000	19308210	18900	18900	18900	18900	0
98	20230608	192900	19308210	18900	18900	18900	18900	0
99	20230608	192800	19308210	18900	18900	18900	18900	0
100	20230608	192700	19308210	18900	18900	18900	18900	0
101	20230608	192600	19308210	18900	18900	18900	18900	0
102	20230608	192500	19308210	18900	18900	18900	18900	0
103	20230608	192400	19308210	18900	18900	18900	18900	0
104	20230608	192300	19308210	18900	18900	18900	18900	0
105	20230608	192200	19308210	18900	18900	18900	18900	0
106	20230608	192100	19308210	18900	18900	18900	18900	0
107	20230608	192000	19308210	18900	18900	18900	18900	0
108	20230608	191900	19308210	18900	18900	18900	18900	0
109	20230608	191800	19308210	18900	18900	18900	18900	0
110	20230608	191700	19308210	18900	18900	18900	18900	0
111	20230608	191600	19308210	18900	18900	18900	18900	0
112	20230608	191500	19308210	18900	18900	18900	18900	0
113	20230608	191400	19308210	18900	18900	18900	18900	0
114	20230608	191300	19308210	18900	18900	18900	18900	0
115	20230608	191200	19308210	18900	18900	18900	18900	0
116	20230608	191100	19308210	18900	18900	18900	18900	0
117	20230608	191000	19308210	18900	18900	18900	18900	0
118	20230608	190900	19308210	18900	18900	18900	18900	0
119	20230608	190800	19308210	18900	18900	18900	18900	0
120	20230608	190700	19308210	18900	18900	18900	18900	0
121	20230608	190600	19308210	18900	18900	18900	18900	0
122	20230608	190500	19308210	18900	18910	18910	18900	60
123	20230608	190400	19308210	18900	18900	18900	18900	0
124	20230608	190300	19308210	18900	18900	18900	18900	0
125	20230608	190200	19308210	18900	18900	18900	18900	0
126	20230608	190100	19308210	18900	18900	18900	18900	0
127	20230608	190000	19308210	18900	18900	18900	18900	0
128	20230608	185900	19308210	18900	18900	18900	18900	0
129	20230608	185800	19308210	18900	18900	18900	18900	0
130	20230608	185700	19308210	18900	18900	18900	18900	0
131	20230608	185600	19308210	18900	18900	18900	18900	0
132	20230608	185500	19308210	18900	18900	18900	18900	0
133	20230608	185400	19308210	18900	18900	18900	18900	0
134	20230608	185300	19308210	18900	18900	18900	18900	0
135	20230608	185200	19308210	18900	18900	18900	18900	0
136	20230608	185100	19308210	18900	18900	18900	18900	0
137	20230608	185000	19308210	18900	18900	18900	18900	0
138	20230608	184900	19308210	18900	18900	18900	18900	0
139	20230608	184800	19308210	18900	18900	18900	18900	0
140	20230608	184700	19308210	18900	18900	18900	18900	0
141	20230608	184600	19308210	18900	18900	18900	18900	0
142	20230608	184500	19308210	18900	18900	18900	18900	0
143	20230608	184400	19308210	18900	18900	18900	18900	0
144	20230608	184300	19308210	18900	18900	18900	18900	0
145	20230608	184200	19308210	18900	18900	18900	18900	0
146	20230608	184100	19308210	18900	18900	18900	18900	0
147	20230608	184000	19308210	18900	18900	18900	18900	0
148	20230608	183900	19308210	18900	18900	18900	18900	0
149	20230608	183800	19308210	18900	18900	18900	18900	0
150	20230608	183700	19308210	18900	18900	18900	18900	0
151	20230608	183600	19308210	18900	18900	18900	18900	0
152	20230608	183500	19308210	18900	18910	18910	18900	60
153	20230608	183400	19308210	18900	18900	18900	18900	0
154	20230608	183300	19308210	18900	18900	18900	18900	0
155	20230608	183200	19308210	18900	18900	18900	18900	0
156	20230608	183100	19308210	18900	18900	18900	18900	0
157	20230608	183000	19308210	18900	18900	18900	18900	0
158	20230608	182900	19308210	18900	18900	18900	18900	0
159	20230608	182800	19308210	18900	18900	18900	18900	0
160	20230608	182700	19308210	18900	18900	18900	18900	0
161	20230608	182600	19308210	18900	18900	18900	18900	0
162	20230608	182500	19308210	18900	18900	18900	18900	0
163	20230608	182400	19308210	18900	18900	18900	18900	0
164	20230608	182300	19308210	18900	18900	18900	18900	0
165	20230608	182200	19308210	18900	18900	18900	18900	0
166	20230608	182100	19308210	18900	18900	18900	18900	0
167	20230608	182000	19308210	18900	18900	18900	18900	0
168	20230608	181900	19308210	18900	18900	18900	18900	0
169	20230608	181800	19308210	18900	18900	18900	18900	0
170	20230608	181700	19308210	18900	18900	18900	18900	0
171	20230608	181600	19308210	18900	18900	18900	18900	0
172	20230608	181500	19308210	18900	18900	18900	18900	0
173	20230608	181400	19308210	18900	18900	18900	18900	0
174	20230608	181300	19308210	18900	18900	18900	18900	0
175	20230608	181200	19308210	18900	18900	18900	18900	0
176	20230608	181100	19308210	18900	18900	18900	18900	0
177	20230608	181000	19308210	18900	18900	18900	18900	0
178	20230608	180900	19308210	18900	18900	18900	18900	0
179	20230608	180800	19308210	18900	18900	18900	18900	0
180	20230608	180700	19308210	18900	18900	18900	18900	0
181	20230608	180600	19308210	18900	18900	18900	18900	0
182	20230608	180500	19308210	18900	18910	18910	18900	60
183	20230608	180400	19308210	18900	18900	18900	18900	0
184	20230608	180300	19308210	18900	18900	18900	18900	0
185	20230608	180200	19308210	18900	18900	18900	18900	0
186	20230608	180100	19308210	18900	18900	18900	18900	0
187	20230608	180000	19308210	18900	18900	18900	18900	0
188	20230608	175900	19308210	18900	18900	18900	18900	0
189	20230608	175800	19308210	18900	18900	18900	18900	0
190	20230608	175700	19308210	18900	18900	18900	18900	0
191	20230608	175600	19308210	18900	18900	18900	18900	0
192	20230608	175500	19308210	18900	18900	18900	18900	0
193	20230608	175400	19308210	18900	18900	18900	18900	0
194	20230608	175300	19308210	18900	18900	18900	18900	0
195	20230608	175200	19308210	18900	18900	18900	18900	0
196	20230608	175100	19308210	18900	18900	18900	18900	0
197	20230608	175000	19308210	18900	18900	18900	18900	0
198	20230608	174900	19308210	18900	18900	18900	18900	0
199	20230608	174800	19308210	18900	18900	18900	18900	0
200	20230608	174700	19308210	18900	18900	18900	18900	0
201	20230608	174600	19308210	18900	18900	18900	18900	0
202	20230608	174500	19308210	18900	18900	18900	18900	0
203	20230608	174400	19308210	18900	18900	18900	18900	0
204	20230608	174300	19308210	18900	18900	18900	18900	0
205	20230608	174200	19308210	18900	18900	18900	18900	0
206	20230608	174100	19308210	18900	18900	18900	18900	0
207	20230608	174000	19308210	18900	18900	18900	18900	0
208	20230608	173900	19308210	18900	18900	18900	18900	0
209	20230608	173800	19308210	18900	18900	18900	18900	0
210	20230608	173700	19308210	18900	18900	18900	18900	0
211	20230608	173600	19308210	18900	18900	18900	18900	0
212	20230608	173500	19308210	18900	18910	18910	18900	60
213	20230608	173400	19308210	18900	18900	18900	18900	0
214	20230608	173300	19308210	18900	18900	18900	18900	0
215	20230608	173200	19308210	18900	18900	18900	18900	0
216	20230608	173100	19308210	18900	18900	18900	18900	0
217	20230608	173000	19308210	18900	18900	18900	18900	0
218	20230608	172900	19308210	18900	18900	18900	18900	0
219	20230608	172800	19308210	18900	18900	18900	18900	0
220	20230608	172700	19308210	18900	18900	18900	18900	0
221	20230608	172600	19308210	18900	18900	18900	18900	0
222	20230608	172500	19308210	18900	18900	18900	18900	0
223	20230608	172400	19308210	18900	18900	18900	18900	0
224	20230608	172300	19308210	18900	18900	18900	18900	0
225	20230608	172200	19308210	18900	18900	18900	18900	0
226	20230608	172100	19308210	18900	18900	18900	18900	0
227	20230608	172000	19308210	18900	18900	18900	18900	0
228	20230608	171900	19308210	18900	18900	18900	18900	0
229	20230608	171800	19308210	18900	18900	18900	18900	0
230	20230608	171700	19308210	18900	18900	18900	18900	0
231	20230608	171600	19308210	18900	18900	18900	18900	0
232	20230608	171500	19308210	18900	18900	18900	18900	0
233	20230608	171400	19308210	18900	18900	18900	18900	0
234	20230608	171300	19308210	18900	18900	18900	18900	0
235	20230608	171200	19308210	18900	18900	18900	18900	0
236	20230608	171100	19308210	18900	18900	18900	18900	0
237	20230608	171000	19308210	18900	18900	18900	18900	0
238	20230608	170900	19308210	18900	18900	18900	18900	0
239	20230608	170800	19308210	18900	18900	18900	18900	0
240	20230608	170700	19308210	18900	18900	18900	18900	0
241	20230608	170600	19308210	18900	18900	18900	18900	0
242	20230608	170500	19308210	18900	18910	18910	18900	60
243	20230608	170400	19308210	18900	18900	18900	18900	0
244	20230608	170300	19308210	18900	18900	18900	18900	0
245	20230608	170200	19308210	18900	18900	18900	18900	0
246	20230608	170100	19308210	18900	18900	18900	18900	0
247	20230608	170000	19308210	18900	18900	18900	18900	0
248	20230608	165900	19308210	18900	18900	18900	18900	0
249	20230608	165800	19308210	18900	18900	18900	18900	0
250	20230608	165700	19308210	18900	18900	18900	18900	0
251	20230608	165600	19308210	18900	18900	18900	18900	0
252	20230608	165500	19308210	18900	18900	18900	18900	0
253	20230608	165400	19308210	18900	18900	18900	18900	0
254	20230608	165300	19308210	18900	18900	18900	18900	0
255	20230608	165200	19308210	18900	18900	18900	18900	0
256	20230608	165100	19308210	18900	18900	18900	18900	0
257	20230608	165000	19308210	18900	18900	18900	18900	0
258	20230608	164900	19308210	18900	18900	18900	18900	0
259	20230608	164800	19308210	18900	18900	18900	18900	0
260	20230608	164700	19308210	18900	18900	18900	18900	0
261	20230608	164600	19308210	18900	18900	18900	18900	0
262	20230608	164500	19308210	18900	18900	18900	18900	0
263	20230608	164400	19308210	18900	18900	18900	18900	0
264	20230608	164300	19308210	18900	18900	18900	18900	0
265	20230608	164200	19308210	18900	18900	18900	18900	0
266	20230608	164100	19308210	18900	18900	18900	18900	0
267	20230608	164000	19308210	18900	18900	18900	18900	0
268	20230608	163900	19308210	18900	18900	18900	18900	0
269	20230608	163800	19308210	18900	18900	18900	18900	0
270	20230608	163700	19308210	18900	18900	18900	18900	0
271	20230608	163600	19308210	18900	18900	18900	18900	0
272	20230608	163500	19308210	18900	18910	18910	18900	60
273	20230608	163400	19308210	18900	18900	18900	18900	0
274	20230608	163300	19308210	18900	18900	18900	18900	0
275	20230608	163200	19308210	18900	18900	18900	18900	0
276	20230608	163100	19308210	18900	18900	18900	18900	0
277	20230608	163000	19308210	18900	18900	18900	18900	0
278	20230608	162900	19308210	18900	18900	18900	18900	0
279	20230608	162800	19308210	18900	18900	18900	18900	0
280	20230608	162700	19308210	18900	18900	18900	18900	0
281	20230608	162600	19308210	18900	18900	18900	18900	0
282	20230608	162500	19308210	18900	18900	18900	18900	0
283	20230608	162400	19308210	18900	18900	18900	18900	0
284	20230608	162300	19308210	18900	18900	18900	18900	0
285	20230608	162200	19308210	18900	18900	18900	18900	0
286	20230608	162100	19308210	18900	18900	18900	18900	0
287	20230608	162000	19308210	18900	18900	18900	18900	0
288	20230608	161900	19308210	18900	18900	18900	18900	0
289	20230608	161800	19308210	18900	18900	18900	18900	0
290	20230608	161700	19308210	18900	18900	18900	18900	0
291	20230608	161600	19308210	18900	18900	18900	18900	0
292	20230608	161500	19308210	18900	18900	18900	18900	0
293	20230608	161400	19308210	18900	18900	18900	18900	0
294	20230608	161300	19308210	18900	18900	18900	18900	0
295	20230608	161200	19308210	18900	18900	18900	18900	0
296	20230608	161100	19308210	18900	18900	18900	18900	0
297	20230608	161000	19308210	18900	18900	18900	18900	0
298	20230608	160900	19308210	18900	18900	18900	18900	0
299	20230608	160800	19308210	18900	18900	18900	18900	0
300	20230608	160700	19308210	18900	18900	18900	18900	0
301	20230608	160600	19308210	18900	18900	18900	18900	0
302	20230608	160500	19308210	18900	18910	18910	18900	60
303	20230608	160400	19308210	18900	18900	18900	18900	0
304	20230608	160300	19308210	18900	18900	18900	18900	0
305	20230608	160200	19308210	18900	18900	18900	18900	0
306	20230608	160100	19308210	18900	18900	18900	18900	0
307	20230608	160000	19308210	18900	18900	18900	18900	0
308	20230608	155900	19308210	18900	18900	18900	18900	0
309	20230608	155800	19308210	18900	18900	18900	18900	0
310	20230608	155700	19308210	18900	18900	18900	18900	0
311	20230608	155600	19308210	18900	18900	18900	18900	0
312	20230608	155500	19308210	18900	18900	18900	18900	0
313	20230608	155400	19308210	18900	18900	18900	18900	0
314	20230608	155300	19308210	18900	18900	18900	18900	0
315	20230608	155200	19308210	18900	18900	18900	18900	0
316	20230608	155100	19308210	18900	18900	18900	18900	0
317	20230608	155000	19308210	18900	18900	18900	18900	0
318	20230608	154900	19308210	18900	18900	18900	18900	0
319	20230608	154800	19308210	18900	18900	18900	18900	0
320	20230608	154700	19308210	18900	18900	18900	18900	0
321	20230608	154600	19308210	18900	18900	18900	18900	0
322	20230608	154500	19308210	18900	18900	18900	18900	0
323	20230608	154400	19308210	18900	18900	18900	18900	0
324	20230608	154300	19308210	18900	18900	18900	18900	0
325	20230608	154200	19308210	18900	18900	18900	18900	0
326	20230608	154100	19308210	18900	18900	18900	18900	0
327	20230608	154000	19308210	18900	18900	18900	18900	0
328	20230608	153900	19308210	18900	18900	18900	18900	0
329	20230608	153800	19308210	18900	18900	18900	18900	0
330	20230608	153700	19308210	18900	18900	18900	18900	0
331	20230608	153600	19308210	18900	18900	18900	18900	0
332	20230608	153500	19308210	18900	18910	18910	18900	60
333	20230608	153400	19308210	18900	18900	18900	18900	0
334	20230608	153300	19308210	18900	18900	18900	18900	0
335	20230608	153200	19308210	18900	18900	18900	18900	0
336	20230608	153100	19308210	18900	18900	18900	18900	0
337	20230608	153000	19308210	18900	18900	18900	18900	0
338	20230608	152900	19308210	18900	18900	18900	18900	0
339	20230608	152800	19308210	18900	18900	18900	18900	0
340	20230608	152700	19308210	18900	18900	18900	18900	0
341	20230608	152600	19308210	18900	18900	18900	18900	0
342	20230608	152500	19308210	18900	18900	18900	18900	0
343	20230608	152400	19308210	18900	18900	18900	18900	0
344	20230608	152300	19308210	18900	18900	18900	18900	0
345	20230608	152200	19308210	18900	18900	18900	18900	0
346	20230608	152100	19308210	18900	18900	18900	18900	0
347	20230608	152000	19308210	18900	18900	18900	18900	0
348	20230608	151900	19308210	18900	18900	18900	18900	0
349	20230608	151800	19308210	18900	18900	18900	18900	0
350	20230608	151700	19308210	18900	18900	18900	18900	0
351	20230608	151600	19308210	18900	18900	18900	18900	0
352	20230608	151500	19308210	18900	18900	18900	18900	0
353	20230608	151400	19308210	18900	18900	18900	18900	0
354	20230608	151300	19308210	18900	18900	18900	18900	0
355	20230608	151200	19308210	18900	18900	18900	18900	0
356	20230608	151100	19308210	18900	18900	18900	18900	0
357	20230608	151000	19308210	18900	18900	18900	18900	0
358	20230608	150900	19308210	18900	18900	18900	18900	0
359	20230608	150800	19308210	18900	18900	18900	18900	0
360	20230608	150700	19308210	18900	18900	18900	18900	0
361	20230608	150600	19308210	18900	18900	18900	18900	0
362	20230608	150500	19308210	18900	18900	18900	18900	0
363	20230608	150400	19308210	18900	18900	18900	18900	0
364	20230608	150300	19308210	18900	18900	18900	18900	0
365	20230608	150200	19308210	18900	18900	18900	18900	0
366	20230608	150100	19308210	18900	18900	18900	18900	0
367	20230608	150000	19308210	18900	18900	18900	18900	0
368	20230608	145900	19308210	18900	18900	18900	18900	0
369	20230608	145800	19308210	18900	18900	18900	18900	0
370	20230608	145700	19308210	18900	18900	18900	18900	0
371	20230608	145600	19308210	18900	18900	18900	18900	0
372	20230608	145500	19308210	18900	18900	18900	18900	0
373	20230608	145400	19308210	18900	18900	18900	18900	0
374	20230608	145300	19308210	18900	18900	18900	18900	0
375	20230608	145200	19308210	18900	18900	18900	18900	0
376	20230608	145100	19308210	18900	18900	18900	18900	0
377	20230608	145000	19308210	18900	18900	18900	18900	0
378	20230608	144900	19308210	18900	18900	18900	18900	0
379	20230608	144800	19308210	18900	18900	18900	18900	0
380	20230608	144700	19308210	18900	18900	18900	18900	0
381	20230608	144600	19308210	18900	18900	18900	18900	0
382	20230608	144500	19308210	18900	18900	18900	18900	0
383	20230608	144400	19308210	18900	18900	18900	18900	0
384	20230608	144300	19308210	18900	18900	18900	18900	0
385	20230608	144200	19308210	18900	18900	18900	18900	0
386	20230608	144100	19308210	18900	18900	18900	18900	0
387	20230608	144000	19308210	18900	18900	18900	18900	0
388	20230608	143900	19308210	18900	18900	18900	18900	0
389	20230608	143800	19308210	18900	18900	18900	18900	0
390	20230608	143700	19308210	18900	18900	18900	18900	0
391	20230608	143600	19308210	18900	18900	18900	18900	0
392	20230608	143500	19308210	18900	18900	18900	18900	0
393	20230608	143400	19308210	18900	18900	18900	18900	0
394	20230608	143300	19308210	18900	18900	18900	18900	0
395	20230608	143200	19308210	18900	18900	18900	18900	0
396	20230608	143100	19308210	18900	18900	18900	18900	0
397	20230608	143000	19308210	18900	18900	18900	18900	0
398	20230608	142900	19308210	18900	18900	18900	18900	0
399	20230608	142800	19308210	18900	18900	18900	18900	0
400	20230608	142700	19308210	18900	18900	18900	18900	0
401	20230608	142600	19308210	18900	18900	18900	18900	0
402	20230608	142500	19308210	18900	18900	18900	18900	0
403	20230608	142400	19308210	18900	18900	18900	18900	0
404	20230608	142300	19308210	18900	18900	18900	18900	0
405	20230608	142200	19308210	18900	18900	18900	18900	0
406	20230608	142100	19308210	18900	18900	18900	18900	0
407	20230608	142000	19308210	18900	18900	18900	18900	0
408	20230608	141900	19308210	18900	18900	18900	18900	0
409	20230608	141800	19308210	18900	18900	18900	18900	0
410	20230608	141700	19308210	18900	18900	18900	18900	0
411	20230608	141600	19308210	18900	18900	18900	18900	0
412	20230608	141500	19308210	18900	18900	18900	18900	0
413	20230608	141400	19308210	18900	18900	18900	18900	0
414	20230608	141300	19308210	18900	18900	18900	18900	0
415	20230608	141200	19308210	18900	18900	18900	18900	0
416	20230608	141100	19308210	18900	18900	18900	18900	0
417	20230608	141000	19308210	18900	18900	18900	18900	0
418	20230608	140900	19308210	18900	18900	18900	18900	0
419	20230608	140800	19308210	18900	18900	18900	18900	0
420	20230608	140700	19308210	18900	18900	18900	18900	0
421	20230608	140600	19308210	18900	18900	18900	18900	0
422	20230608	140500	19308210	18900	18900	18900	18900	0
423	20230608	140400	19308210	18900	18900	18900	18900	0
424	20230608	140300	19308210	18900	18900	18900	18900	0
425	20230608	140200	19308210	18900	18900	18900	18900	0
426	20230608	140100	19308210	18900	18910	18910	18900	60
427	20230608	140000	18174200	19000	19000	19000	19000	0
428	20230608	135900	18174200	19000	19000	19000	19000	0
429	20230608	135800	18174200	19000	19000	19000	19000	0
430	20230608	135700	18174200	19000	19000	19000	19000	0
431	20230608	135600	18174200	19000	19000	19000	19000	0
432	20230608	135500	18174200	19000	19000	19000	19000	0
433	20230608	135400	18174200	19000	19000	19000	19000	0
434	20230608	135300	18174200	19000	19000	19000	19000	0
435	20230608	135200	18174200	19000	19000	19000	19000	90
436	20230608	135100	16464200	19000	19000	19000	19000	0
437	20230608	135000	16464200	19000	19000	19000	19000	0
438	20230608	134900	16464200	19000	19000	19000	19000	0
439	20230608	134800	16464200	19000	19000	19000	19000	0
440	20230608	134700	16464200	19000	19000	19000	19000	0
441	20230608	134600	16464200	19000	19000	19000	19000	0
442	20230608	134500	16464200	19000	19000	19000	19000	0
443	20230608	134400	16464200	19000	19000	19000	19000	0
444	20230608	134300	16464200	19000	19000	19000	19000	0
445	20230608	134200	16464200	19000	19000	19000	19000	0
446	20230608	134100	16464200	19000	19000	19000	19000	0
447	20230608	134000	16464200	19000	19000	19000	19000	0
448	20230608	133900	16464200	19000	19000	19000	19000	0
449	20230608	133800	16464200	19000	19000	19000	19000	0
450	20230608	133700	16464200	19000	19000	19000	19000	0
451	20230608	133600	16464200	19000	19000	19000	19000	0
452	20230608	133500	16464200	19000	19000	19000	19000	0
453	20230608	133400	16464200	19000	19000	19000	19000	0
454	20230608	133300	16464200	19000	19000	19000	19000	0
455	20230608	133200	16464200	19000	19000	19000	19000	0
456	20230608	133100	16464200	19000	19000	19000	19000	0
457	20230608	133000	16464200	19000	19000	19000	19000	0
458	20230608	132900	16464200	19000	19000	19000	19000	0
459	20230608	132800	16464200	19000	19000	19000	19000	0
460	20230608	132700	16464200	19000	19000	19000	19000	0
461	20230608	132600	16464200	19000	19000	19000	19000	0
462	20230608	132500	16464200	19000	19000	19000	19000	0
463	20230608	132400	16464200	19000	19000	19000	19000	0
464	20230608	132300	16464200	19000	19000	19000	19000	0
465	20230608	132200	16464200	19000	19000	19000	19000	0
466	20230608	132100	16464200	19000	19000	19000	19000	0
467	20230608	132000	16464200	19000	19000	19000	19000	0
468	20230608	131900	16464200	19000	19000	19000	19000	0
469	20230608	131800	16464200	19000	19000	19000	19000	0
470	20230608	131700	16464200	19000	19000	19000	19000	0
471	20230608	131600	16464200	19000	19000	19000	19000	0
472	20230608	131500	16464200	19000	19000	19000	19000	0
473	20230608	131400	16464200	19000	19000	19000	19000	0
474	20230608	131300	16464200	19000	19000	19000	19000	0
475	20230608	131200	16464200	19000	19000	19000	19000	0
476	20230608	131100	16464200	19000	19000	19000	19000	0
477	20230608	131000	16464200	19000	19000	19000	19000	0
478	20230608	130900	16464200	19000	19000	19000	19000	0
479	20230608	130800	16464200	19000	19000	19000	19000	0
480	20230608	130700	16464200	19000	19000	19000	19000	0
481	20230608	130600	16464200	19000	19000	19000	19000	0
482	20230608	130500	16464200	19000	19000	19000	19000	0
483	20230608	130400	16464200	19000	19000	19000	19000	0
484	20230608	130300	16464200	19000	19000	19000	19000	0
485	20230608	130200	16464200	19000	19000	19000	19000	0
486	20230608	130100	16464200	19000	19000	19000	19000	0
487	20230608	130000	16464200	19000	19000	19000	19000	0
488	20230608	125900	16464200	19000	19000	19000	19000	0
489	20230608	125800	16464200	19000	19000	19000	19000	0
490	20230608	125700	16464200	19000	19000	19000	19000	0
491	20230608	125600	16464200	19000	19000	19000	19000	1
492	20230608	125500	16445200	18900	18900	18900	18900	0
493	20230608	125400	16445200	18900	18900	18900	18900	0
494	20230608	125300	16445200	18900	18900	18900	18900	0
495	20230608	125200	16445200	18900	18900	18900	18900	0
496	20230608	125100	16445200	18900	18900	18900	18900	0
497	20230608	125000	16445200	18900	18900	18900	18900	0
498	20230608	124900	16445200	18900	18900	18900	18900	0
499	20230608	124800	16445200	18900	18900	18900	18900	0
500	20230608	124700	16445200	18900	18900	18900	18900	0
501	20230608	124600	16445200	18900	18900	18900	18900	0
502	20230608	124500	16445200	18900	18900	18900	18900	0
503	20230608	124400	16445200	18900	18900	18900	18900	0
504	20230608	124300	16445200	18900	18900	18900	18900	0
505	20230608	124200	16445200	18900	18900	18900	18900	0
506	20230608	124100	16445200	18900	18900	18900	18900	0
507	20230608	124000	16445200	18900	18900	18900	18900	1
508	20230608	123900	16426300	19000	19000	19000	19000	0
509	20230608	123800	16426300	19000	19000	19000	19000	0
510	20230608	123700	16426300	19000	19000	19000	19000	0
511	20230608	123600	16426300	19000	19000	19000	19000	0
512	20230608	123500	16426300	19000	19000	19000	19000	0
513	20230608	123400	16426300	19000	19000	19000	19000	0
514	20230608	123300	16426300	19000	19000	19000	19000	0
515	20230608	123200	16426300	19000	19000	19000	19000	0
516	20230608	123100	16426300	19000	19000	19000	19000	0
517	20230608	123000	16426300	19000	19000	19000	19000	0
518	20230608	122900	16426300	19000	19000	19000	19000	0
519	20230608	122800	16426300	19000	19000	19000	19000	0
520	20230608	122700	16426300	19000	19000	19000	19000	0
521	20230608	122600	16426300	19000	19000	19000	19000	0
522	20230608	122500	16426300	19000	19000	19000	19000	0
523	20230608	122400	16426300	19000	19000	19000	19000	0
524	20230608	122300	16426300	19000	19000	19000	19000	0
525	20230608	122200	16426300	19000	19000	19000	19000	0
526	20230608	122100	16426300	19000	19000	19000	19000	0
527	20230608	122000	16426300	19000	19000	19000	19000	0
528	20230608	121900	16426300	19000	19000	19000	19000	0
529	20230608	121800	16426300	19000	19000	19000	19000	0
530	20230608	121700	16426300	19000	19000	19000	19000	0
531	20230608	121600	16426300	19000	19000	19000	19000	0
532	20230608	121500	16426300	19000	19000	19000	19000	0
533	20230608	121400	16426300	19000	19000	19000	19000	0
534	20230608	121300	16426300	19000	19000	19000	19000	0
535	20230608	121200	16426300	19000	19000	19000	19000	0
536	20230608	121100	16426300	19000	19000	19000	19000	0
537	20230608	121000	16426300	19000	19000	19000	19000	0
538	20230608	120900	16426300	19000	19000	19000	19000	0
539	20230608	120800	16426300	19000	19000	19000	19000	0
540	20230608	120700	16426300	19000	19000	19000	19000	0
541	20230608	120600	16426300	19000	19000	19000	19000	0
542	20230608	120500	16426300	19000	19000	19000	19000	0
543	20230608	120400	16426300	19000	19000	19000	19000	0
544	20230608	120300	16426300	19000	19000	19000	19000	0
545	20230608	120200	16426300	19000	19000	19000	19000	0
546	20230608	120100	16426300	19000	19000	19000	19000	0
547	20230608	120000	16426300	19000	19000	19000	19000	0
548	20230608	115900	16426300	19000	19000	19000	19000	0
549	20230608	115800	16426300	19000	19000	19000	19000	0
550	20230608	115700	16426300	19000	19000	19000	19000	0
551	20230608	115600	16426300	19000	19000	19000	19000	0
552	20230608	115500	16426300	19000	19000	19000	19000	0
553	20230608	115400	16426300	19000	19000	19000	19000	0
554	20230608	115300	16426300	19000	19000	19000	19000	0
555	20230608	115200	16426300	19000	19000	19000	19000	0
556	20230608	115100	16426300	19000	19000	19000	19000	0
557	20230608	115000	16426300	19000	19000	19000	19000	0
558	20230608	114900	16426300	19000	19000	19000	19000	0
559	20230608	114800	16426300	19000	19000	19000	19000	0
560	20230608	114700	16426300	19000	19000	19000	19000	0
561	20230608	114600	16426300	19000	19000	19000	19000	0
562	20230608	114500	16426300	19000	19000	19000	19000	0
563	20230608	114400	16426300	19000	19000	19000	19000	0
564	20230608	114300	16426300	19000	19000	19000	19000	0
565	20230608	114200	16426300	19000	19000	19000	19000	0
566	20230608	114100	16426300	19000	19000	19000	19000	0
567	20230608	114000	16426300	19000	19000	19000	19000	0
568	20230608	113900	16426300	19000	19000	19000	19000	0
569	20230608	113800	16426300	19000	19000	19000	19000	0
570	20230608	113700	16426300	19000	19000	19000	19000	0
571	20230608	113600	16426300	19000	19000	19000	19000	0
572	20230608	113500	16426300	19000	19000	19000	19000	0
573	20230608	113400	16426300	19000	19000	19000	19000	0
574	20230608	113300	16426300	19000	19000	19000	19000	0
575	20230608	113200	16426300	19000	19000	19000	19000	0
576	20230608	113100	16426300	19000	19000	19000	19000	0
577	20230608	113000	16426300	19000	19000	19000	19000	31
578	20230608	112900	15837300	19000	19000	19000	19000	0
579	20230608	112800	15837300	19000	19000	19000	19000	0
580	20230608	112700	15837300	19000	19000	19000	19000	0
581	20230608	112600	15837300	19000	19000	19000	19000	0
582	20230608	112500	15837300	19000	19000	19000	19000	0
583	20230608	112400	15837300	19000	19000	19000	19000	0
584	20230608	112300	15837300	19000	19000	19000	19000	0
585	20230608	112200	15837300	19000	19000	19000	19000	0
586	20230608	112100	15837300	19000	19000	19000	19000	0
587	20230608	112000	15837300	19000	19000	19000	19000	0
588	20230608	111900	15837300	19000	19000	19000	19000	0
589	20230608	111800	15837300	19000	19000	19000	19000	0
590	20230608	111700	15837300	19000	19000	19000	19000	0
591	20230608	111600	15837300	19000	19000	19000	19000	0
592	20230608	111500	15837300	19000	19000	19000	19000	0
593	20230608	111400	15837300	19000	19000	19000	19000	0
594	20230608	111300	15837300	19000	19000	19000	19000	0
595	20230608	111200	15837300	19000	19000	19000	19000	0
596	20230608	111100	15837300	19000	19000	19000	19000	0
597	20230608	111000	15837300	19000	19000	19000	19000	0
598	20230608	110900	15837300	19000	19000	19000	19000	0
599	20230608	110800	15837300	19000	19000	19000	19000	0
600	20230608	110700	15837300	19000	18900	19000	18900	111
601	20230608	110600	13738200	18900	18900	18900	18900	0
602	20230608	110500	13738200	18900	18900	18900	18900	0
603	20230608	110400	13738200	18900	18900	18900	18900	0
604	20230608	110300	13738200	18900	18900	18900	18900	0
605	20230608	110200	13738200	18900	18900	18900	18900	0
606	20230608	110100	13738200	18900	18900	18900	18900	0
607	20230608	110000	13738200	18900	18900	18900	18900	0
608	20230608	105900	13738200	18900	18900	18900	18900	1
609	20230608	105800	13719300	18800	18800	18800	18800	321
610	20230608	105700	7684500	18800	18800	18800	18800	0
611	20230608	105600	7684500	18800	18800	18800	18800	0
612	20230608	105500	7684500	18800	18800	18800	18800	0
613	20230608	105400	7684500	18800	18800	18800	18800	0
614	20230608	105300	7684500	18800	18800	18800	18800	0
615	20230608	105200	7684500	18800	18800	18800	18800	0
616	20230608	105100	7684500	18800	18800	18800	18800	0
617	20230608	105000	7684500	18800	18800	18800	18800	0
618	20230608	104900	7684500	18800	18800	18800	18800	0
619	20230608	104800	7684500	18800	18800	18800	18800	0
620	20230608	104700	7684500	18800	18800	18800	18800	0
621	20230608	104600	7684500	18800	18800	18800	18800	0
622	20230608	104500	7684500	18800	18800	18800	18800	0
623	20230608	104400	7684500	18800	18800	18800	18800	0
624	20230608	104300	7684500	18800	18800	18800	18800	0
625	20230608	104200	7684500	18800	18800	18800	18800	0
626	20230608	104100	7684500	18800	18800	18800	18800	0
627	20230608	104000	7684500	18800	18800	18800	18800	0
628	20230608	103900	7684500	18800	18800	18800	18800	0
629	20230608	103800	7684500	18800	18800	18800	18800	0
630	20230608	103700	7684500	18800	18800	18800	18800	0
631	20230608	103600	7684500	18800	18800	18800	18800	0
632	20230608	103500	7684500	18800	18800	18800	18800	0
633	20230608	103400	7684500	18800	18800	18800	18800	0
634	20230608	103300	7684500	18800	18800	18800	18800	0
635	20230608	103200	7684500	18800	18800	18800	18800	0
636	20230608	103100	7684500	18800	18800	18800	18800	0
637	20230608	103000	7684500	18800	18800	18800	18800	0
638	20230608	102900	7684500	18800	18800	18800	18800	0
639	20230608	102800	7684500	18800	18800	18800	18800	0
640	20230608	102700	7684500	18800	18800	18800	18800	0
641	20230608	102600	7684500	18800	18800	18800	18800	0
642	20230608	102500	7684500	18800	18800	18800	18800	0
643	20230608	102400	7684500	18800	18800	18800	18800	0
644	20230608	102300	7684500	18800	18800	18800	18800	0
645	20230608	102200	7684500	18800	18800	18800	18800	1
646	20230608	102100	7665700	18700	18700	18700	18700	0
647	20230608	102000	7665700	18700	18700	18700	18700	0
648	20230608	101900	7665700	18700	18700	18700	18700	0
649	20230608	101800	7665700	18700	18700	18700	18700	0
650	20230608	101700	7665700	18700	18700	18700	18700	0
651	20230608	101600	7665700	18700	18700	18700	18700	0
652	20230608	101500	7665700	18700	18700	18700	18700	0
653	20230608	101400	7665700	18700	18700	18700	18700	0
654	20230608	101300	7665700	18700	18700	18700	18700	0
655	20230608	101200	7665700	18700	18700	18700	18700	0
656	20230608	101100	7665700	18700	18700	18700	18700	0
657	20230608	101000	7665700	18700	18700	18700	18700	0
658	20230608	100900	7665700	18700	18700	18700	18700	0
659	20230608	100800	7665700	18700	18700	18700	18700	0
660	20230608	100700	7665700	18700	18700	18700	18700	0
661	20230608	100600	7665700	18700	18700	18700	18700	0
662	20230608	100500	7665700	18700	18700	18700	18700	0
663	20230608	100400	7665700	18700	18700	18700	18700	0
664	20230608	100300	7665700	18700	18700	18700	18700	0
665	20230608	100200	7665700	18700	18700	18700	18700	200
666	20230608	100100	3925700	18700	18700	18700	18700	0
667	20230608	100000	3925700	18700	18700	18700	18700	0
668	20230608	095900	3925700	18700	18700	18700	18700	0
669	20230608	095800	3925700	18700	18700	18700	18700	0
670	20230608	095700	3925700	18700	18700	18700	18700	0
671	20230608	095600	3925700	18700	18700	18700	18700	0
672	20230608	095500	3925700	18700	18700	18700	18700	0
673	20230608	095400	3925700	18700	18700	18700	18700	0
674	20230608	095300	3925700	18700	18700	18700	18700	0
675	20230608	095200	3925700	18700	18700	18700	18700	0
676	20230608	095100	3925700	18700	18700	18700	18700	0
677	20230608	095000	3925700	18700	18700	18700	18700	0
678	20230608	094900	3925700	18700	18700	18700	18700	0
679	20230608	094800	3925700	18700	18700	18700	18700	0
680	20230608	094700	3925700	18700	18700	18700	18700	0
681	20230608	094600	3925700	18700	18700	18700	18700	0
682	20230608	094500	3925700	18700	18700	18700	18700	0
683	20230608	094400	3925700	18700	18700	18700	18700	0
684	20230608	094300	3925700	18700	18700	18700	18700	0
685	20230608	094200	3925700	18700	18700	18700	18700	0
686	20230608	094100	3925700	18700	18700	18700	18700	0
687	20230608	094000	3925700	18700	18700	18700	18700	0
688	20230608	093900	3925700	18700	18700	18700	18700	0
689	20230608	093800	3925700	18700	18700	18700	18700	0
690	20230608	093700	3925700	18700	18700	18700	18700	0
691	20230608	093600	3925700	18700	18700	18700	18700	0
692	20230608	093500	3925700	18700	18700	18700	18700	0
693	20230608	093400	3925700	18700	18700	18700	18700	0
694	20230608	093300	3925700	18700	18700	18700	18700	0
695	20230608	093200	3925700	18700	18700	18700	18700	0
696	20230608	093100	3925700	18700	18700	18700	18700	0
697	20230608	093000	3925700	18700	18700	18700	18700	0
698	20230608	092900	3925700	18700	18700	18700	18700	0
699	20230608	092800	3925700	18700	18700	18700	18700	11
700	20230608	092700	3720000	18600	18600	18600	18600	0
701	20230608	092600	3720000	18600	18600	18600	18600	0
702	20230608	092500	3720000	18600	18600	18600	18600	199
703	20230608	092400	18600	18600	18600	18600	18600	0
704	20230608	092300	18600	18600	18600	18600	18600	0
705	20230608	092200	18600	18600	18600	18600	18600	0
706	20230608	092100	18600	18600	18600	18600	18600	0
707	20230608	092000	18600	18600	18600	18600	18600	0
708	20230608	091900	18600	18600	18600	18600	18600	0
709	20230608	091800	18600	18600	18600	18600	18600	0
710	20230608	091700	18600	18600	18600	18600	18600	0
711	20230608	091600	18600	18600	18600	18600	18600	0
712	20230608	091500	18600	18600	18600	18600	18600	0
713	20230608	091400	18600	18600	18600	18600	18600	0
714	20230608	091300	18600	18600	18600	18600	18600	0
715	20230608	091200	18600	18600	18600	18600	18600	0
716	20230608	091100	18600	18600	18600	18600	18600	0
717	20230608	091000	18600	18600	18600	18600	18600	0
718	20230608	090900	18600	18600	18600	18600	18600	0
719	20230608	090800	18600	18600	18600	18600	18600	0
720	20230608	090700	18600	18600	18600	18600	18600	0
721	20230608	090600	18600	18600	18600	18600	18600	0
722	20230608	090500	18600	18600	18600	18600	18600	0
723	20230608	090400	18600	18600	18600	18600	18600	0
724	20230608	090300	18600	18600	18600	18600	18600	1
725	20230608	090200	0	18600	18600	18600	18600	0
726	20230608	090100	0	18600	18600	18600	18600	0
727	20230608	090000	0	18600	18600	18600	18600	0