KissMeData/244880/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	203600	10823880	3600	3600	3600	3600	5
3	20230605	203500	10823880	3600	3600	3600	3600	0
4	20230605	203400	10823880	3600	3600	3600	3600	0
5	20230605	203300	10823880	3600	3600	3600	3600	0
6	20230605	203200	10823880	3600	3600	3600	3600	0
7	20230605	203100	10823880	3600	3600	3600	3600	0
8	20230605	203000	10823880	3600	3600	3600	3600	0
9	20230605	202900	10823880	3600	3600	3600	3600	0
10	20230605	202800	10823880	3600	3600	3600	3600	0
11	20230605	202700	10823880	3600	3600	3600	3600	0
12	20230605	202600	10823880	3600	3600	3600	3600	0
13	20230605	202500	10823880	3600	3600	3600	3600	0
14	20230605	202400	10823880	3600	3600	3600	3600	0
15	20230605	202300	10823880	3600	3600	3600	3600	0
16	20230605	202200	10823880	3600	3600	3600	3600	0
17	20230605	202100	10823880	3600	3600	3600	3600	0
18	20230605	202000	10823880	3600	3600	3600	3600	0
19	20230605	201900	10823880	3600	3600	3600	3600	0
20	20230605	201800	10823880	3600	3600	3600	3600	0
21	20230605	201700	10823880	3600	3600	3600	3600	0
22	20230605	201600	10823880	3600	3600	3600	3600	0
23	20230605	201500	10823880	3600	3600	3600	3600	0
24	20230605	201400	10823880	3600	3600	3600	3600	0
25	20230605	201300	10823880	3600	3600	3600	3600	0
26	20230605	201200	10823880	3600	3600	3600	3600	0
27	20230605	201100	10823880	3600	3600	3600	3600	0
28	20230605	201000	10823880	3600	3600	3600	3600	0
29	20230605	200900	10823880	3600	3600	3600	3600	0
30	20230605	200800	10823880	3600	3600	3600	3600	0
31	20230605	200700	10823880	3600	3600	3600	3600	0
32	20230605	200600	10823880	3600	3600	3600	3600	5
33	20230605	200500	10823880	3600	3600	3600	3600	0
34	20230605	200400	10823880	3600	3600	3600	3600	0
35	20230605	200300	10823880	3600	3600	3600	3600	0
36	20230605	200200	10823880	3600	3600	3600	3600	0
37	20230605	200100	10823880	3600	3600	3600	3600	0
38	20230605	200000	10823880	3600	3600	3600	3600	0
39	20230605	195900	10823880	3600	3600	3600	3600	0
40	20230605	195800	10823880	3600	3600	3600	3600	0
41	20230605	195700	10823880	3600	3600	3600	3600	0
42	20230605	195600	10823880	3600	3600	3600	3600	0
43	20230605	195500	10823880	3600	3600	3600	3600	0
44	20230605	195400	10823880	3600	3600	3600	3600	0
45	20230605	195300	10823880	3600	3600	3600	3600	0
46	20230605	195200	10823880	3600	3600	3600	3600	0
47	20230605	195100	10823880	3600	3600	3600	3600	0
48	20230605	195000	10823880	3600	3600	3600	3600	0
49	20230605	194900	10823880	3600	3600	3600	3600	0
50	20230605	194800	10823880	3600	3600	3600	3600	0
51	20230605	194700	10823880	3600	3600	3600	3600	0
52	20230605	194600	10823880	3600	3600	3600	3600	0
53	20230605	194500	10823880	3600	3600	3600	3600	0
54	20230605	194400	10823880	3600	3600	3600	3600	0
55	20230605	194300	10823880	3600	3600	3600	3600	0
56	20230605	194200	10823880	3600	3600	3600	3600	0
57	20230605	194100	10823880	3600	3600	3600	3600	0
58	20230605	194000	10823880	3600	3600	3600	3600	0
59	20230605	193900	10823880	3600	3600	3600	3600	0
60	20230605	193800	10823880	3600	3600	3600	3600	0
61	20230605	193700	10823880	3600	3600	3600	3600	0
62	20230605	193600	10823880	3600	3600	3600	3600	5
63	20230605	193500	10823880	3600	3600	3600	3600	0
64	20230605	193400	10823880	3600	3600	3600	3600	0
65	20230605	193300	10823880	3600	3600	3600	3600	0
66	20230605	193200	10823880	3600	3600	3600	3600	0
67	20230605	193100	10823880	3600	3600	3600	3600	0
68	20230605	193000	10823880	3600	3600	3600	3600	0
69	20230605	192900	10823880	3600	3600	3600	3600	0
70	20230605	192800	10823880	3600	3600	3600	3600	0
71	20230605	192700	10823880	3600	3600	3600	3600	0
72	20230605	192600	10823880	3600	3600	3600	3600	0
73	20230605	192500	10823880	3600	3600	3600	3600	0
74	20230605	192400	10823880	3600	3600	3600	3600	0
75	20230605	192300	10823880	3600	3600	3600	3600	0
76	20230605	192200	10823880	3600	3600	3600	3600	0
77	20230605	192100	10823880	3600	3600	3600	3600	0
78	20230605	192000	10823880	3600	3600	3600	3600	0
79	20230605	191900	10823880	3600	3600	3600	3600	0
80	20230605	191800	10823880	3600	3600	3600	3600	0
81	20230605	191700	10823880	3600	3600	3600	3600	0
82	20230605	191600	10823880	3600	3600	3600	3600	0
83	20230605	191500	10823880	3600	3600	3600	3600	0
84	20230605	191400	10823880	3600	3600	3600	3600	0
85	20230605	191300	10823880	3600	3600	3600	3600	0
86	20230605	191200	10823880	3600	3600	3600	3600	0
87	20230605	191100	10823880	3600	3600	3600	3600	0
88	20230605	191000	10823880	3600	3600	3600	3600	0
89	20230605	190900	10823880	3600	3600	3600	3600	0
90	20230605	190800	10823880	3600	3600	3600	3600	0
91	20230605	190700	10823880	3600	3600	3600	3600	0
92	20230605	190600	10823880	3600	3600	3600	3600	5
93	20230605	190500	10823880	3600	3600	3600	3600	0
94	20230605	190400	10823880	3600	3600	3600	3600	0
95	20230605	190300	10823880	3600	3600	3600	3600	0
96	20230605	190200	10823880	3600	3600	3600	3600	0
97	20230605	190100	10823880	3600	3600	3600	3600	0
98	20230605	190000	10823880	3600	3600	3600	3600	0
99	20230605	185900	10823880	3600	3600	3600	3600	0
100	20230605	185800	10823880	3600	3600	3600	3600	0
101	20230605	185700	10823880	3600	3600	3600	3600	0
102	20230605	185600	10823880	3600	3600	3600	3600	0
103	20230605	185500	10823880	3600	3600	3600	3600	0
104	20230605	185400	10823880	3600	3600	3600	3600	0
105	20230605	185300	10823880	3600	3600	3600	3600	0
106	20230605	185200	10823880	3600	3600	3600	3600	0
107	20230605	185100	10823880	3600	3600	3600	3600	0
108	20230605	185000	10823880	3600	3600	3600	3600	0
109	20230605	184900	10823880	3600	3600	3600	3600	0
110	20230605	184800	10823880	3600	3600	3600	3600	0
111	20230605	184700	10823880	3600	3600	3600	3600	0
112	20230605	184600	10823880	3600	3600	3600	3600	0
113	20230605	184500	10823880	3600	3600	3600	3600	0
114	20230605	184400	10823880	3600	3600	3600	3600	0
115	20230605	184300	10823880	3600	3600	3600	3600	0
116	20230605	184200	10823880	3600	3600	3600	3600	0
117	20230605	184100	10823880	3600	3600	3600	3600	0
118	20230605	184000	10823880	3600	3600	3600	3600	0
119	20230605	183900	10823880	3600	3600	3600	3600	0
120	20230605	183800	10823880	3600	3600	3600	3600	0
121	20230605	183700	10823880	3600	3600	3600	3600	0
122	20230605	183600	10823880	3600	3600	3600	3600	5
123	20230605	183500	10823880	3600	3600	3600	3600	0
124	20230605	183400	10823880	3600	3600	3600	3600	0
125	20230605	183300	10823880	3600	3600	3600	3600	0
126	20230605	183200	10823880	3600	3600	3600	3600	0
127	20230605	183100	10823880	3600	3600	3600	3600	0
128	20230605	183000	10823880	3600	3600	3600	3600	0
129	20230605	182900	10823880	3600	3600	3600	3600	0
130	20230605	182800	10823880	3600	3600	3600	3600	0
131	20230605	182700	10823880	3600	3600	3600	3600	0
132	20230605	182600	10823880	3600	3600	3600	3600	0
133	20230605	182500	10823880	3600	3600	3600	3600	0
134	20230605	182400	10823880	3600	3600	3600	3600	0
135	20230605	182300	10823880	3600	3600	3600	3600	0
136	20230605	182200	10823880	3600	3600	3600	3600	0
137	20230605	182100	10823880	3600	3600	3600	3600	0
138	20230605	182000	10823880	3600	3600	3600	3600	0
139	20230605	181900	10823880	3600	3600	3600	3600	0
140	20230605	181800	10823880	3600	3600	3600	3600	0
141	20230605	181700	10823880	3600	3600	3600	3600	0
142	20230605	181600	10823880	3600	3600	3600	3600	0
143	20230605	181500	10823880	3600	3600	3600	3600	0
144	20230605	181400	10823880	3600	3600	3600	3600	0
145	20230605	181300	10823880	3600	3600	3600	3600	0
146	20230605	181200	10823880	3600	3600	3600	3600	0
147	20230605	181100	10823880	3600	3600	3600	3600	0
148	20230605	181000	10823880	3600	3600	3600	3600	0
149	20230605	180900	10823880	3600	3600	3600	3600	0
150	20230605	180800	10823880	3600	3600	3600	3600	0
151	20230605	180700	10823880	3600	3600	3600	3600	0
152	20230605	180600	10823880	3600	3600	3600	3600	5
153	20230605	180500	10823880	3600	3600	3600	3600	0
154	20230605	180400	10823880	3600	3600	3600	3600	0
155	20230605	180300	10823880	3600	3600	3600	3600	0
156	20230605	180200	10823880	3600	3600	3600	3600	0
157	20230605	180100	10823880	3600	3600	3600	3600	0
158	20230605	180000	10823880	3600	3600	3600	3600	0
159	20230605	175900	10823880	3600	3600	3600	3600	0
160	20230605	175800	10823880	3600	3600	3600	3600	0
161	20230605	175700	10823880	3600	3600	3600	3600	0
162	20230605	175600	10823880	3600	3600	3600	3600	0
163	20230605	175500	10823880	3600	3600	3600	3600	0
164	20230605	175400	10823880	3600	3600	3600	3600	0
165	20230605	175300	10823880	3600	3600	3600	3600	0
166	20230605	175200	10823880	3600	3600	3600	3600	0
167	20230605	175100	10823880	3600	3600	3600	3600	0
168	20230605	175000	10823880	3600	3600	3600	3600	0
169	20230605	174900	10823880	3600	3600	3600	3600	0
170	20230605	174800	10823880	3600	3600	3600	3600	0
171	20230605	174700	10823880	3600	3600	3600	3600	0
172	20230605	174600	10823880	3600	3600	3600	3600	0
173	20230605	174500	10823880	3600	3600	3600	3600	0
174	20230605	174400	10823880	3600	3600	3600	3600	0
175	20230605	174300	10823880	3600	3600	3600	3600	0
176	20230605	174200	10823880	3600	3600	3600	3600	0
177	20230605	174100	10823880	3600	3600	3600	3600	0
178	20230605	174000	10823880	3600	3600	3600	3600	0
179	20230605	173900	10823880	3600	3600	3600	3600	0
180	20230605	173800	10823880	3600	3600	3600	3600	0
181	20230605	173700	10823880	3600	3600	3600	3600	0
182	20230605	173600	10823880	3600	3600	3600	3600	5
183	20230605	173500	10823880	3600	3600	3600	3600	0
184	20230605	173400	10823880	3600	3600	3600	3600	0
185	20230605	173300	10823880	3600	3600	3600	3600	0
186	20230605	173200	10823880	3600	3600	3600	3600	0
187	20230605	173100	10823880	3600	3600	3600	3600	0
188	20230605	173000	10823880	3600	3600	3600	3600	0
189	20230605	172900	10823880	3600	3600	3600	3600	0
190	20230605	172800	10823880	3600	3600	3600	3600	0
191	20230605	172700	10823880	3600	3600	3600	3600	0
192	20230605	172600	10823880	3600	3600	3600	3600	0
193	20230605	172500	10823880	3600	3600	3600	3600	0
194	20230605	172400	10823880	3600	3600	3600	3600	0
195	20230605	172300	10823880	3600	3600	3600	3600	0
196	20230605	172200	10823880	3600	3600	3600	3600	0
197	20230605	172100	10823880	3600	3600	3600	3600	0
198	20230605	172000	10823880	3600	3600	3600	3600	0
199	20230605	171900	10823880	3600	3600	3600	3600	0
200	20230605	171800	10823880	3600	3600	3600	3600	0
201	20230605	171700	10823880	3600	3600	3600	3600	0
202	20230605	171600	10823880	3600	3600	3600	3600	0
203	20230605	171500	10823880	3600	3600	3600	3600	0
204	20230605	171400	10823880	3600	3600	3600	3600	0
205	20230605	171300	10823880	3600	3600	3600	3600	0
206	20230605	171200	10823880	3600	3600	3600	3600	0
207	20230605	171100	10823880	3600	3600	3600	3600	0
208	20230605	171000	10823880	3600	3600	3600	3600	0
209	20230605	170900	10823880	3600	3600	3600	3600	0
210	20230605	170800	10823880	3600	3600	3600	3600	0
211	20230605	170700	10823880	3600	3600	3600	3600	0
212	20230605	170600	10823880	3600	3600	3600	3600	5
213	20230605	170500	10823880	3600	3600	3600	3600	0
214	20230605	170400	10823880	3600	3600	3600	3600	0
215	20230605	170300	10823880	3600	3600	3600	3600	0
216	20230605	170200	10823880	3600	3600	3600	3600	0
217	20230605	170100	10823880	3600	3600	3600	3600	0
218	20230605	170000	10823880	3600	3600	3600	3600	0
219	20230605	165900	10823880	3600	3600	3600	3600	0
220	20230605	165800	10823880	3600	3600	3600	3600	0
221	20230605	165700	10823880	3600	3600	3600	3600	0
222	20230605	165600	10823880	3600	3600	3600	3600	0
223	20230605	165500	10823880	3600	3600	3600	3600	0
224	20230605	165400	10823880	3600	3600	3600	3600	0
225	20230605	165300	10823880	3600	3600	3600	3600	0
226	20230605	165200	10823880	3600	3600	3600	3600	0
227	20230605	165100	10823880	3600	3600	3600	3600	0
228	20230605	165000	10823880	3600	3600	3600	3600	0
229	20230605	164900	10823880	3600	3600	3600	3600	0
230	20230605	164800	10823880	3600	3600	3600	3600	0
231	20230605	164700	10823880	3600	3600	3600	3600	0
232	20230605	164600	10823880	3600	3600	3600	3600	0
233	20230605	164500	10823880	3600	3600	3600	3600	0
234	20230605	164400	10823880	3600	3600	3600	3600	0
235	20230605	164300	10823880	3600	3600	3600	3600	0
236	20230605	164200	10823880	3600	3600	3600	3600	0
237	20230605	164100	10823880	3600	3600	3600	3600	0
238	20230605	164000	10823880	3600	3600	3600	3600	0
239	20230605	163900	10823880	3600	3600	3600	3600	0
240	20230605	163800	10823880	3600	3600	3600	3600	0
241	20230605	163700	10823880	3600	3600	3600	3600	0
242	20230605	163600	10823880	3600	3600	3600	3600	5
243	20230605	163500	10823880	3600	3600	3600	3600	0
244	20230605	163400	10823880	3600	3600	3600	3600	0
245	20230605	163300	10823880	3600	3600	3600	3600	0
246	20230605	163200	10823880	3600	3600	3600	3600	0
247	20230605	163100	10823880	3600	3600	3600	3600	0
248	20230605	163000	10823880	3600	3600	3600	3600	0
249	20230605	162900	10823880	3600	3600	3600	3600	0
250	20230605	162800	10823880	3600	3600	3600	3600	0
251	20230605	162700	10823880	3600	3600	3600	3600	0
252	20230605	162600	10823880	3600	3600	3600	3600	0
253	20230605	162500	10823880	3600	3600	3600	3600	0
254	20230605	162400	10823880	3600	3600	3600	3600	0
255	20230605	162300	10823880	3600	3600	3600	3600	0
256	20230605	162200	10823880	3600	3600	3600	3600	0
257	20230605	162100	10823880	3600	3600	3600	3600	0
258	20230605	162000	10823880	3600	3600	3600	3600	0
259	20230605	161900	10823880	3600	3600	3600	3600	0
260	20230605	161800	10823880	3600	3600	3600	3600	0
261	20230605	161700	10823880	3600	3600	3600	3600	0
262	20230605	161600	10823880	3600	3600	3600	3600	0
263	20230605	161500	10823880	3600	3600	3600	3600	0
264	20230605	161400	10823880	3600	3600	3600	3600	0
265	20230605	161300	10823880	3600	3600	3600	3600	0
266	20230605	161200	10823880	3600	3600	3600	3600	0
267	20230605	161100	10823880	3600	3600	3600	3600	0
268	20230605	161000	10823880	3600	3600	3600	3600	0
269	20230605	160900	10823880	3600	3600	3600	3600	0
270	20230605	160800	10823880	3600	3600	3600	3600	0
271	20230605	160700	10823880	3600	3600	3600	3600	0
272	20230605	160600	10823880	3600	3600	3600	3600	5
273	20230605	160500	10823880	3600	3600	3600	3600	0
274	20230605	160400	10823880	3600	3600	3600	3600	0
275	20230605	160300	10823880	3600	3600	3600	3600	0
276	20230605	160200	10823880	3600	3600	3600	3600	0
277	20230605	160100	10823880	3600	3600	3600	3600	0
278	20230605	160000	10823880	3600	3600	3600	3600	0
279	20230605	155900	10823880	3600	3600	3600	3600	0
280	20230605	155800	10823880	3600	3600	3600	3600	0
281	20230605	155700	10823880	3600	3600	3600	3600	0
282	20230605	155600	10823880	3600	3600	3600	3600	0
283	20230605	155500	10823880	3600	3600	3600	3600	0
284	20230605	155400	10823880	3600	3600	3600	3600	0
285	20230605	155300	10823880	3600	3600	3600	3600	0
286	20230605	155200	10823880	3600	3600	3600	3600	0
287	20230605	155100	10823880	3600	3600	3600	3600	0
288	20230605	155000	10823880	3600	3600	3600	3600	0
289	20230605	154900	10823880	3600	3600	3600	3600	0
290	20230605	154800	10823880	3600	3600	3600	3600	0
291	20230605	154700	10823880	3600	3600	3600	3600	0
292	20230605	154600	10823880	3600	3600	3600	3600	0
293	20230605	154500	10823880	3600	3600	3600	3600	0
294	20230605	154400	10823880	3600	3600	3600	3600	0
295	20230605	154300	10823880	3600	3600	3600	3600	0
296	20230605	154200	10823880	3600	3600	3600	3600	0
297	20230605	154100	10823880	3600	3600	3600	3600	0
298	20230605	154000	10823880	3600	3600	3600	3600	0
299	20230605	153900	10823880	3600	3600	3600	3600	0
300	20230605	153800	10823880	3600	3600	3600	3600	0
301	20230605	153700	10823880	3600	3600	3600	3600	0
302	20230605	153600	10823880	3600	3600	3600	3600	5
303	20230605	153500	10823880	3600	3600	3600	3600	0
304	20230605	153400	10823880	3600	3600	3600	3600	0
305	20230605	153300	10823880	3600	3600	3600	3600	0
306	20230605	153200	10823880	3600	3600	3600	3600	0
307	20230605	153100	10823880	3600	3600	3600	3600	0
308	20230605	153000	10823880	3600	3600	3600	3600	0
309	20230605	152900	10823880	3600	3600	3600	3600	0
310	20230605	152800	10823880	3600	3600	3600	3600	0
311	20230605	152700	10823880	3600	3600	3600	3600	0
312	20230605	152600	10823880	3600	3600	3600	3600	0
313	20230605	152500	10823880	3600	3600	3600	3600	0
314	20230605	152400	10823880	3600	3600	3600	3600	0
315	20230605	152300	10823880	3600	3600	3600	3600	0
316	20230605	152200	10823880	3600	3600	3600	3600	0
317	20230605	152100	10823880	3600	3600	3600	3600	0
318	20230605	152000	10823880	3600	3600	3600	3600	0
319	20230605	151900	10823880	3600	3600	3600	3600	0
320	20230605	151800	10823880	3600	3600	3600	3600	0
321	20230605	151700	10823880	3600	3600	3600	3600	0
322	20230605	151600	10823880	3600	3600	3600	3600	0
323	20230605	151500	10823880	3600	3600	3600	3600	0
324	20230605	151400	10823880	3600	3600	3600	3600	0
325	20230605	151300	10823880	3600	3600	3600	3600	0
326	20230605	151200	10823880	3600	3600	3600	3600	0
327	20230605	151100	10823880	3600	3600	3600	3600	0
328	20230605	151000	10823880	3600	3600	3600	3600	0
329	20230605	150900	10823880	3600	3600	3600	3600	0
330	20230605	150800	10823880	3600	3600	3600	3600	0
331	20230605	150700	10823880	3600	3600	3600	3600	0
332	20230605	150600	10823880	3600	3600	3600	3600	0
333	20230605	150500	10823880	3600	3600	3600	3600	0
334	20230605	150400	10823880	3600	3600	3600	3600	0
335	20230605	150300	10823880	3600	3600	3600	3600	0
336	20230605	150200	10823880	3600	3600	3600	3600	0
337	20230605	150100	10823880	3600	3600	3600	3600	0
338	20230605	150000	10823880	3600	3600	3600	3600	0
339	20230605	145900	10823880	3600	3600	3600	3600	0
340	20230605	145800	10823880	3600	3600	3600	3600	0
341	20230605	145700	10823880	3600	3600	3600	3600	0
342	20230605	145600	10823880	3600	3600	3600	3600	0
343	20230605	145500	10823880	3600	3600	3600	3600	0
344	20230605	145400	10823880	3600	3600	3600	3600	0
345	20230605	145300	10823880	3600	3600	3600	3600	0
346	20230605	145200	10823880	3600	3600	3600	3600	0
347	20230605	145100	10823880	3600	3600	3600	3600	0
348	20230605	145000	10823880	3600	3600	3600	3600	0
349	20230605	144900	10823880	3600	3600	3600	3600	0
350	20230605	144800	10823880	3600	3600	3600	3600	0
351	20230605	144700	10823880	3600	3600	3600	3600	0
352	20230605	144600	10823880	3600	3600	3600	3600	0
353	20230605	144500	10823880	3600	3600	3600	3600	0
354	20230605	144400	10823880	3600	3600	3600	3600	0
355	20230605	144300	10823880	3600	3600	3600	3600	0
356	20230605	144200	10823880	3600	3600	3600	3600	0
357	20230605	144100	10823880	3600	3600	3600	3600	0
358	20230605	144000	10823880	3600	3600	3600	3600	0
359	20230605	143900	10823880	3600	3600	3600	3600	0
360	20230605	143800	10823880	3600	3600	3600	3600	0
361	20230605	143700	10823880	3600	3600	3600	3600	0
362	20230605	143600	10823880	3600	3600	3600	3600	0
363	20230605	143500	10823880	3600	3600	3600	3600	0
364	20230605	143400	10823880	3600	3600	3600	3600	0
365	20230605	143300	10823880	3600	3600	3600	3600	0
366	20230605	143200	10823880	3600	3600	3600	3600	0
367	20230605	143100	10823880	3600	3600	3600	3600	0
368	20230605	143000	10823880	3600	3600	3600	3600	0
369	20230605	142900	10823880	3600	3600	3600	3600	0
370	20230605	142800	10823880	3600	3600	3600	3600	0
371	20230605	142700	10823880	3600	3600	3600	3600	0
372	20230605	142600	10823880	3600	3600	3600	3600	0
373	20230605	142500	10823880	3600	3600	3600	3600	0
374	20230605	142400	10823880	3600	3600	3600	3600	0
375	20230605	142300	10823880	3600	3600	3600	3600	0
376	20230605	142200	10823880	3600	3600	3600	3600	0
377	20230605	142100	10823880	3600	3600	3600	3600	0
378	20230605	142000	10823880	3600	3600	3600	3600	0
379	20230605	141900	10823880	3600	3600	3600	3600	0
380	20230605	141800	10823880	3600	3600	3600	3600	0
381	20230605	141700	10823880	3600	3600	3600	3600	0
382	20230605	141600	10823880	3600	3600	3600	3600	0
383	20230605	141500	10823880	3600	3600	3600	3600	0
384	20230605	141400	10823880	3600	3600	3600	3600	0
385	20230605	141300	10823880	3600	3600	3600	3600	0
386	20230605	141200	10823880	3600	3600	3600	3600	0
387	20230605	141100	10823880	3600	3600	3600	3600	0
388	20230605	141000	10823880	3600	3600	3600	3600	0
389	20230605	140900	10823880	3600	3600	3600	3600	0
390	20230605	140800	10823880	3600	3600	3600	3600	0
391	20230605	140700	10823880	3600	3600	3600	3600	0
392	20230605	140600	10823880	3600	3600	3600	3600	0
393	20230605	140500	10823880	3600	3600	3600	3600	0
394	20230605	140400	10823880	3600	3600	3600	3600	0
395	20230605	140300	10823880	3600	3600	3600	3600	0
396	20230605	140200	10823880	3600	3600	3600	3600	0
397	20230605	140100	10823880	3600	3600	3600	3600	0
398	20230605	140000	10823880	3600	3600	3600	3600	0
399	20230605	135900	10823880	3600	3600	3600	3600	0
400	20230605	135800	10823880	3600	3600	3600	3600	0
401	20230605	135700	10823880	3600	3600	3600	3600	0
402	20230605	135600	10823880	3600	3600	3600	3600	0
403	20230605	135500	10823880	3600	3600	3600	3600	0
404	20230605	135400	10823880	3600	3600	3600	3600	0
405	20230605	135300	10823880	3600	3600	3600	3600	0
406	20230605	135200	10823880	3600	3600	3600	3600	0
407	20230605	135100	10823880	3600	3600	3600	3600	0
408	20230605	135000	10823880	3600	3600	3600	3600	0
409	20230605	134900	10823880	3600	3600	3600	3600	0
410	20230605	134800	10823880	3600	3600	3600	3600	0
411	20230605	134700	10823880	3600	3600	3600	3600	0
412	20230605	134600	10823880	3600	3600	3600	3600	0
413	20230605	134500	10823880	3600	3600	3600	3600	0
414	20230605	134400	10823880	3600	3600	3600	3600	0
415	20230605	134300	10823880	3600	3600	3600	3600	0
416	20230605	134200	10823880	3600	3600	3600	3600	0
417	20230605	134100	10823880	3600	3600	3600	3600	0
418	20230605	134000	10823880	3600	3600	3600	3600	0
419	20230605	133900	10823880	3600	3600	3600	3600	0
420	20230605	133800	10823880	3600	3600	3600	3600	0
421	20230605	133700	10823880	3600	3600	3600	3600	0
422	20230605	133600	10823880	3600	3600	3600	3600	0
423	20230605	133500	10823880	3600	3600	3600	3600	0
424	20230605	133400	10823880	3600	3600	3600	3600	0
425	20230605	133300	10823880	3600	3600	3600	3600	0
426	20230605	133200	10823880	3600	3600	3600	3600	0
427	20230605	133100	10823880	3600	3600	3600	3600	0
428	20230605	133000	10823880	3600	3600	3600	3600	0
429	20230605	132900	10823880	3600	3600	3600	3600	0
430	20230605	132800	10823880	3600	3600	3600	3600	0
431	20230605	132700	10823880	3600	3600	3600	3600	0
432	20230605	132600	10823880	3600	3600	3600	3600	0
433	20230605	132500	10823880	3600	3600	3600	3600	0
434	20230605	132400	10823880	3600	3600	3600	3600	0
435	20230605	132300	10823880	3600	3600	3600	3600	0
436	20230605	132200	10823880	3600	3600	3600	3600	0
437	20230605	132100	10823880	3600	3600	3600	3600	0
438	20230605	132000	10823880	3600	3600	3600	3600	0
439	20230605	131900	10823880	3600	3600	3600	3600	0
440	20230605	131800	10823880	3600	3600	3600	3600	0
441	20230605	131700	10823880	3600	3600	3600	3600	0
442	20230605	131600	10823880	3600	3600	3600	3600	0
443	20230605	131500	10823880	3600	3600	3600	3600	0
444	20230605	131400	10823880	3600	3600	3600	3600	0
445	20230605	131300	10823880	3600	3600	3600	3600	0
446	20230605	131200	10823880	3600	3600	3600	3600	0
447	20230605	131100	10823880	3600	3600	3600	3600	0
448	20230605	131000	10823880	3600	3600	3600	3600	0
449	20230605	130900	10823880	3600	3600	3600	3600	0
450	20230605	130800	10823880	3600	3600	3600	3600	0
451	20230605	130700	10823880	3600	3600	3600	3600	0
452	20230605	130600	10823880	3600	3600	3600	3600	0
453	20230605	130500	10823880	3600	3600	3600	3600	0
454	20230605	130400	10823880	3600	3600	3600	3600	0
455	20230605	130300	10823880	3600	3600	3600	3600	0
456	20230605	130200	10823880	3600	3600	3600	3600	0
457	20230605	130100	10823880	3600	3600	3600	3600	0
458	20230605	130000	10823880	3600	3600	3600	3600	0
459	20230605	125900	10823880	3600	3600	3600	3600	0
460	20230605	125800	10823880	3600	3600	3600	3600	0
461	20230605	125700	10823880	3600	3600	3600	3600	0
462	20230605	125600	10823880	3600	3600	3600	3600	0
463	20230605	125500	10823880	3600	3600	3600	3600	0
464	20230605	125400	10823880	3600	3600	3600	3600	0
465	20230605	125300	10823880	3600	3600	3600	3600	0
466	20230605	125200	10823880	3600	3600	3600	3600	0
467	20230605	125100	10823880	3600	3600	3600	3600	0
468	20230605	125000	10823880	3600	3600	3600	3600	0
469	20230605	124900	10823880	3600	3600	3600	3600	0
470	20230605	124800	10823880	3600	3600	3600	3600	0
471	20230605	124700	10823880	3600	3600	3600	3600	0
472	20230605	124600	10823880	3600	3600	3600	3600	0
473	20230605	124500	10823880	3600	3600	3600	3600	0
474	20230605	124400	10823880	3600	3600	3600	3600	0
475	20230605	124300	10823880	3600	3600	3600	3600	0
476	20230605	124200	10823880	3600	3600	3600	3600	0
477	20230605	124100	10823880	3600	3600	3600	3600	0
478	20230605	124000	10823880	3600	3600	3600	3600	0
479	20230605	123900	10823880	3600	3600	3600	3600	0
480	20230605	123800	10823880	3600	3600	3600	3600	0
481	20230605	123700	10823880	3600	3600	3600	3600	0
482	20230605	123600	10823880	3600	3600	3600	3600	0
483	20230605	123500	10823880	3600	3600	3600	3600	0
484	20230605	123400	10823880	3600	3600	3600	3600	0
485	20230605	123300	10823880	3600	3600	3600	3600	0
486	20230605	123200	10823880	3600	3600	3600	3600	0
487	20230605	123100	10823880	3600	3600	3600	3600	0
488	20230605	123000	10823880	3600	3600	3600	3600	0
489	20230605	122900	10823880	3600	3600	3600	3600	0
490	20230605	122800	10823880	3600	3600	3600	3600	0
491	20230605	122700	10823880	3600	3600	3600	3600	0
492	20230605	122600	10823880	3600	3600	3600	3600	0
493	20230605	122500	10823880	3600	3600	3600	3600	0
494	20230605	122400	10823880	3600	3600	3600	3600	0
495	20230605	122300	10823880	3600	3600	3600	3600	0
496	20230605	122200	10823880	3600	3600	3600	3600	0
497	20230605	122100	10823880	3600	3600	3600	3600	0
498	20230605	122000	10823880	3600	3600	3600	3600	0
499	20230605	121900	10823880	3600	3600	3600	3600	0
500	20230605	121800	10823880	3600	3600	3600	3600	0
501	20230605	121700	10823880	3600	3600	3600	3600	0
502	20230605	121600	10823880	3600	3600	3600	3600	0
503	20230605	121500	10823880	3600	3600	3600	3600	0
504	20230605	121400	10823880	3600	3600	3600	3600	0
505	20230605	121300	10823880	3600	3600	3600	3600	0
506	20230605	121200	10823880	3600	3600	3600	3600	0
507	20230605	121100	10823880	3600	3600	3600	3600	0
508	20230605	121000	10823880	3600	3600	3600	3600	0
509	20230605	120900	10823880	3600	3600	3600	3600	0
510	20230605	120800	10823880	3600	3600	3600	3600	0
511	20230605	120700	10823880	3600	3600	3600	3600	0
512	20230605	120600	10823880	3600	3600	3600	3600	0
513	20230605	120500	10823880	3600	3600	3600	3600	0
514	20230605	120400	10823880	3600	3600	3600	3600	0
515	20230605	120300	10823880	3600	3600	3600	3600	0
516	20230605	120200	10823880	3600	3600	3600	3600	0
517	20230605	120100	10823880	3600	3600	3600	3600	0
518	20230605	120000	10823880	3600	3600	3600	3600	0
519	20230605	115900	10823880	3600	3600	3600	3600	0
520	20230605	115800	10823880	3600	3600	3600	3600	0
521	20230605	115700	10823880	3600	3600	3600	3600	0
522	20230605	115600	10823880	3600	3600	3600	3600	0
523	20230605	115500	10823880	3600	3600	3600	3600	0
524	20230605	115400	10823880	3600	3600	3600	3600	5
525	20230605	115300	10805880	3600	3600	3600	3600	0
526	20230605	115200	10805880	3600	3600	3600	3600	0
527	20230605	115100	10805880	3600	3600	3600	3600	0
528	20230605	115000	10805880	3600	3600	3600	3600	0
529	20230605	114900	10805880	3600	3600	3600	3600	0
530	20230605	114800	10805880	3600	3600	3600	3600	0
531	20230605	114700	10805880	3600	3600	3600	3600	0
532	20230605	114600	10805880	3600	3600	3600	3600	0
533	20230605	114500	10805880	3600	3600	3600	3600	0
534	20230605	114400	10805880	3600	3600	3600	3600	0
535	20230605	114300	10805880	3600	3600	3600	3600	0
536	20230605	114200	10805880	3600	3600	3600	3600	0
537	20230605	114100	10805880	3600	3600	3600	3600	0
538	20230605	114000	10805880	3600	3600	3600	3600	0
539	20230605	113900	10805880	3600	3600	3600	3600	0
540	20230605	113800	10805880	3600	3600	3600	3600	0
541	20230605	113700	10805880	3600	3600	3600	3600	0
542	20230605	113600	10805880	3600	3600	3600	3600	0
543	20230605	113500	10805880	3600	3600	3600	3600	0
544	20230605	113400	10805880	3600	3600	3600	3600	0
545	20230605	113300	10805880	3600	3600	3600	3600	0
546	20230605	113200	10805880	3600	3600	3600	3600	0
547	20230605	113100	10805880	3600	3600	3600	3600	0
548	20230605	113000	10805880	3600	3600	3600	3600	0
549	20230605	112900	10805880	3600	3600	3600	3600	0
550	20230605	112800	10805880	3600	3600	3600	3600	0
551	20230605	112700	10805880	3600	3600	3600	3600	0
552	20230605	112600	10805880	3600	3600	3600	3600	0
553	20230605	112500	10805880	3600	3600	3600	3600	0
554	20230605	112400	10805880	3600	3600	3600	3600	0
555	20230605	112300	10805880	3600	3600	3600	3600	0
556	20230605	112200	10805880	3600	3600	3600	3600	0
557	20230605	112100	10805880	3600	3600	3600	3600	1900
558	20230605	112000	3965880	3600	3600	3600	3600	0
559	20230605	111900	3965880	3600	3600	3600	3600	0
560	20230605	111800	3965880	3600	3600	3600	3600	0
561	20230605	111700	3965880	3600	3600	3600	3600	0
562	20230605	111600	3965880	3600	3600	3600	3600	0
563	20230605	111500	3965880	3600	3600	3600	3600	0
564	20230605	111400	3965880	3600	3600	3600	3600	0
565	20230605	111300	3965880	3600	3600	3600	3600	0
566	20230605	111200	3965880	3600	3600	3600	3600	0
567	20230605	111100	3965880	3600	3600	3600	3600	4
568	20230605	111000	3951480	3600	3600	3600	3600	0
569	20230605	110900	3951480	3600	3600	3600	3600	0
570	20230605	110800	3951480	3600	3600	3600	3600	0
571	20230605	110700	3951480	3600	3600	3600	3600	0
572	20230605	110600	3951480	3600	3600	3600	3600	0
573	20230605	110500	3951480	3600	3600	3600	3600	0
574	20230605	110400	3951480	3600	3600	3600	3600	0
575	20230605	110300	3951480	3600	3600	3600	3600	0
576	20230605	110200	3951480	3600	3600	3600	3600	0
577	20230605	110100	3951480	3600	3600	3600	3600	0
578	20230605	110000	3951480	3600	3600	3600	3600	0
579	20230605	105900	3951480	3600	3600	3600	3600	0
580	20230605	105800	3951480	3600	3600	3600	3600	0
581	20230605	105700	3951480	3600	3600	3600	3600	0
582	20230605	105600	3951480	3600	3600	3600	3600	0
583	20230605	105500	3951480	3600	3600	3600	3600	0
584	20230605	105400	3951480	3600	3600	3600	3600	1010
585	20230605	105300	315480	3585	3585	3585	3585	88
586	20230605	105200	0	3585	3585	3585	3585	0
587	20230605	105100	0	3585	3585	3585	3585	0
588	20230605	105000	0	3585	3585	3585	3585	0
589	20230605	104900	0	3585	3585	3585	3585	0
590	20230605	104800	0	3585	3585	3585	3585	0
591	20230605	104700	0	3585	3585	3585	3585	0
592	20230605	104600	0	3585	3585	3585	3585	0
593	20230605	104500	0	3585	3585	3585	3585	0
594	20230605	104400	0	3585	3585	3585	3585	0
595	20230605	104300	0	3585	3585	3585	3585	0
596	20230605	104200	0	3585	3585	3585	3585	0
597	20230605	104100	0	3585	3585	3585	3585	0
598	20230605	104000	0	3585	3585	3585	3585	0
599	20230605	103900	0	3585	3585	3585	3585	0
600	20230605	103800	0	3585	3585	3585	3585	0
601	20230605	103700	0	3585	3585	3585	3585	0
602	20230605	103600	0	3585	3585	3585	3585	0
603	20230605	103500	0	3585	3585	3585	3585	0
604	20230605	103400	0	3585	3585	3585	3585	0
605	20230605	103300	0	3585	3585	3585	3585	0
606	20230605	103200	0	3585	3585	3585	3585	0
607	20230605	103100	0	3585	3585	3585	3585	0
608	20230605	103000	0	3585	3585	3585	3585	0
609	20230605	102900	0	3585	3585	3585	3585	0
610	20230605	102800	0	3585	3585	3585	3585	0
611	20230605	102700	0	3585	3585	3585	3585	0
612	20230605	102600	0	3585	3585	3585	3585	0
613	20230605	102500	0	3585	3585	3585	3585	0
614	20230605	102400	0	3585	3585	3585	3585	0
615	20230605	102300	0	3585	3585	3585	3585	0
616	20230605	102200	0	3585	3585	3585	3585	0
617	20230605	102100	0	3585	3585	3585	3585	0
618	20230605	102000	0	3585	3585	3585	3585	0
619	20230605	101900	0	3585	3585	3585	3585	0
620	20230605	101800	0	3585	3585	3585	3585	0
621	20230605	101700	0	3585	3585	3585	3585	0
622	20230605	101600	0	3585	3585	3585	3585	0
623	20230605	101500	0	3585	3585	3585	3585	0
624	20230605	101400	0	3585	3585	3585	3585	0
625	20230605	101300	0	3585	3585	3585	3585	0
626	20230605	101200	0	3585	3585	3585	3585	0
627	20230605	101100	0	3585	3585	3585	3585	0
628	20230605	101000	0	3585	3585	3585	3585	0
629	20230605	100900	0	3585	3585	3585	3585	0
630	20230605	100800	0	3585	3585	3585	3585	0
631	20230605	100700	0	3585	3585	3585	3585	0
632	20230605	100600	0	3585	3585	3585	3585	0
633	20230605	100500	0	3585	3585	3585	3585	0
634	20230605	100400	0	3585	3585	3585	3585	0
635	20230605	100300	0	3585	3585	3585	3585	0
636	20230605	100200	0	3585	3585	3585	3585	0
637	20230605	100100	0	3585	3585	3585	3585	0
638	20230605	100000	0	3585	3585	3585	3585	0
639	20230605	095900	0	3585	3585	3585	3585	0
640	20230605	095800	0	3585	3585	3585	3585	0
641	20230605	095700	0	3585	3585	3585	3585	0
642	20230605	095600	0	3585	3585	3585	3585	0
643	20230605	095500	0	3585	3585	3585	3585	0
644	20230605	095400	0	3585	3585	3585	3585	0
645	20230605	095300	0	3585	3585	3585	3585	0
646	20230605	095200	0	3585	3585	3585	3585	0
647	20230605	095100	0	3585	3585	3585	3585	0
648	20230605	095000	0	3585	3585	3585	3585	0
649	20230605	094900	0	3585	3585	3585	3585	0
650	20230605	094800	0	3585	3585	3585	3585	0
651	20230605	094700	0	3585	3585	3585	3585	0
652	20230605	094600	0	3585	3585	3585	3585	0
653	20230605	094500	0	3585	3585	3585	3585	0
654	20230605	094400	0	3585	3585	3585	3585	0
655	20230605	094300	0	3585	3585	3585	3585	0
656	20230605	094200	0	3585	3585	3585	3585	0
657	20230605	094100	0	3585	3585	3585	3585	0
658	20230605	094000	0	3585	3585	3585	3585	0
659	20230605	093900	0	3585	3585	3585	3585	0
660	20230605	093800	0	3585	3585	3585	3585	0
661	20230605	093700	0	3585	3585	3585	3585	0
662	20230605	093600	0	3585	3585	3585	3585	0
663	20230605	093500	0	3585	3585	3585	3585	0
664	20230605	093400	0	3585	3585	3585	3585	0
665	20230605	093300	0	3585	3585	3585	3585	0
666	20230605	093200	0	3585	3585	3585	3585	0
667	20230605	093100	0	3585	3585	3585	3585	0
668	20230605	093000	0	3585	3585	3585	3585	0
669	20230605	092900	0	3585	3585	3585	3585	0
670	20230605	092800	0	3585	3585	3585	3585	0
671	20230605	092700	0	3585	3585	3585	3585	0
672	20230605	092600	0	3585	3585	3585	3585	0
673	20230605	092500	0	3585	3585	3585	3585	0
674	20230605	092400	0	3585	3585	3585	3585	0
675	20230605	092300	0	3585	3585	3585	3585	0
676	20230605	092200	0	3585	3585	3585	3585	0
677	20230605	092100	0	3585	3585	3585	3585	0
678	20230605	092000	0	3585	3585	3585	3585	0
679	20230605	091900	0	3585	3585	3585	3585	0
680	20230605	091800	0	3585	3585	3585	3585	0
681	20230605	091700	0	3585	3585	3585	3585	0
682	20230605	091600	0	3585	3585	3585	3585	0
683	20230605	091500	0	3585	3585	3585	3585	0
684	20230605	091400	0	3585	3585	3585	3585	0
685	20230605	091300	0	3585	3585	3585	3585	0
686	20230605	091200	0	3585	3585	3585	3585	0
687	20230605	091100	0	3585	3585	3585	3585	0
688	20230605	091000	0	3585	3585	3585	3585	0
689	20230605	090900	0	3585	3585	3585	3585	0
690	20230605	090800	0	3585	3585	3585	3585	0
691	20230605	090700	0	3585	3585	3585	3585	0
692	20230605	090600	0	3585	3585	3585	3585	0
693	20230605	090500	0	3585	3585	3585	3585	0
694	20230605	090400	0	3585	3585	3585	3585	0
695	20230605	090300	0	3585	3585	3585	3585	0
696	20230605	090200	0	3585	3585	3585	3585	0
697	20230605	090100	0	3585	3585	3585	3585	0
698	20230605	090000	0	3585	3585	3585	3585	0