KissMeData/001720/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	190300	40041300	55600	55600	55600	55600	38
3	20230605	190200	40041300	55600	55600	55600	55600	0
4	20230605	190100	40041300	55600	55600	55600	55600	0
5	20230605	190000	40041300	55600	55600	55600	55600	0
6	20230605	185900	40041300	55600	55600	55600	55600	0
7	20230605	185800	40041300	55600	55600	55600	55600	0
8	20230605	185700	40041300	55600	55600	55600	55600	0
9	20230605	185600	40041300	55600	55600	55600	55600	0
10	20230605	185500	40041300	55600	55600	55600	55600	0
11	20230605	185400	40041300	55600	55600	55600	55600	0
12	20230605	185300	40041300	55600	55600	55600	55600	0
13	20230605	185200	40041300	55600	55600	55600	55600	0
14	20230605	185100	40041300	55600	55600	55600	55600	0
15	20230605	185000	40041300	55600	55600	55600	55600	0
16	20230605	184900	40041300	55600	55600	55600	55600	0
17	20230605	184800	40041300	55600	55600	55600	55600	0
18	20230605	184700	40041300	55600	55600	55600	55600	0
19	20230605	184600	40041300	55600	55600	55600	55600	0
20	20230605	184500	40041300	55600	55600	55600	55600	0
21	20230605	184400	40041300	55600	55600	55600	55600	0
22	20230605	184300	40041300	55600	55600	55600	55600	0
23	20230605	184200	40041300	55600	55600	55600	55600	0
24	20230605	184100	40041300	55600	55600	55600	55600	0
25	20230605	184000	40041300	55600	55600	55600	55600	0
26	20230605	183900	40041300	55600	55600	55600	55600	0
27	20230605	183800	40041300	55600	55600	55600	55600	0
28	20230605	183700	40041300	55600	55600	55600	55600	0
29	20230605	183600	40041300	55600	55600	55600	55600	0
30	20230605	183500	40041300	55600	55600	55600	55600	0
31	20230605	183400	40041300	55600	55600	55600	55600	0
32	20230605	183300	40041300	55600	55600	55600	55600	38
33	20230605	183200	40041300	55600	55600	55600	55600	0
34	20230605	183100	40041300	55600	55600	55600	55600	0
35	20230605	183000	40041300	55600	55600	55600	55600	0
36	20230605	182900	40041300	55600	55600	55600	55600	0
37	20230605	182800	40041300	55600	55600	55600	55600	0
38	20230605	182700	40041300	55600	55600	55600	55600	0
39	20230605	182600	40041300	55600	55600	55600	55600	0
40	20230605	182500	40041300	55600	55600	55600	55600	0
41	20230605	182400	40041300	55600	55600	55600	55600	0
42	20230605	182300	40041300	55600	55600	55600	55600	0
43	20230605	182200	40041300	55600	55600	55600	55600	0
44	20230605	182100	40041300	55600	55600	55600	55600	0
45	20230605	182000	40041300	55600	55600	55600	55600	0
46	20230605	181900	40041300	55600	55600	55600	55600	0
47	20230605	181800	40041300	55600	55600	55600	55600	0
48	20230605	181700	40041300	55600	55600	55600	55600	0
49	20230605	181600	40041300	55600	55600	55600	55600	0
50	20230605	181500	40041300	55600	55600	55600	55600	0
51	20230605	181400	40041300	55600	55600	55600	55600	0
52	20230605	181300	40041300	55600	55600	55600	55600	0
53	20230605	181200	40041300	55600	55600	55600	55600	0
54	20230605	181100	40041300	55600	55600	55600	55600	0
55	20230605	181000	40041300	55600	55600	55600	55600	0
56	20230605	180900	40041300	55600	55600	55600	55600	0
57	20230605	180800	40041300	55600	55600	55600	55600	0
58	20230605	180700	40041300	55600	55600	55600	55600	0
59	20230605	180600	40041300	55600	55600	55600	55600	0
60	20230605	180500	40041300	55600	55600	55600	55600	0
61	20230605	180400	40041300	55600	55600	55600	55600	0
62	20230605	180300	40041300	55600	55600	55600	55600	38
63	20230605	180200	40041300	55600	55600	55600	55600	0
64	20230605	180100	40041300	55600	55600	55600	55600	0
65	20230605	180000	40041300	55600	55600	55600	55600	0
66	20230605	175900	40041300	55600	55600	55600	55600	0
67	20230605	175800	40041300	55600	55600	55600	55600	0
68	20230605	175700	40041300	55600	55600	55600	55600	0
69	20230605	175600	40041300	55600	55600	55600	55600	0
70	20230605	175500	40041300	55600	55600	55600	55600	0
71	20230605	175400	40041300	55600	55600	55600	55600	0
72	20230605	175300	40041300	55600	55600	55600	55600	0
73	20230605	175200	40041300	55600	55600	55600	55600	0
74	20230605	175100	40041300	55600	55600	55600	55600	0
75	20230605	175000	40041300	55600	55600	55600	55600	0
76	20230605	174900	40041300	55600	55600	55600	55600	0
77	20230605	174800	40041300	55600	55600	55600	55600	0
78	20230605	174700	40041300	55600	55600	55600	55600	0
79	20230605	174600	40041300	55600	55600	55600	55600	0
80	20230605	174500	40041300	55600	55600	55600	55600	0
81	20230605	174400	40041300	55600	55600	55600	55600	0
82	20230605	174300	40041300	55600	55600	55600	55600	0
83	20230605	174200	40041300	55600	55600	55600	55600	0
84	20230605	174100	40041300	55600	55600	55600	55600	0
85	20230605	174000	40041300	55600	55600	55600	55600	0
86	20230605	173900	40041300	55600	55600	55600	55600	0
87	20230605	173800	40041300	55600	55600	55600	55600	0
88	20230605	173700	40041300	55600	55600	55600	55600	0
89	20230605	173600	40041300	55600	55600	55600	55600	0
90	20230605	173500	40041300	55600	55600	55600	55600	0
91	20230605	173400	40041300	55600	55600	55600	55600	0
92	20230605	173300	40041300	55600	55600	55600	55600	38
93	20230605	173200	40041300	55600	55600	55600	55600	0
94	20230605	173100	40041300	55600	55600	55600	55600	0
95	20230605	173000	40041300	55600	55600	55600	55600	0
96	20230605	172900	40041300	55600	55600	55600	55600	0
97	20230605	172800	40041300	55600	55600	55600	55600	0
98	20230605	172700	40041300	55600	55600	55600	55600	0
99	20230605	172600	40041300	55600	55600	55600	55600	0
100	20230605	172500	40041300	55600	55600	55600	55600	0
101	20230605	172400	40041300	55600	55600	55600	55600	0
102	20230605	172300	40041300	55600	55600	55600	55600	0
103	20230605	172200	40041300	55600	55600	55600	55600	0
104	20230605	172100	40041300	55600	55600	55600	55600	0
105	20230605	172000	40041300	55600	55600	55600	55600	0
106	20230605	171900	40041300	55600	55600	55600	55600	0
107	20230605	171800	40041300	55600	55600	55600	55600	0
108	20230605	171700	40041300	55600	55600	55600	55600	0
109	20230605	171600	40041300	55600	55600	55600	55600	0
110	20230605	171500	40041300	55600	55600	55600	55600	0
111	20230605	171400	40041300	55600	55600	55600	55600	0
112	20230605	171300	40041300	55600	55600	55600	55600	0
113	20230605	171200	40041300	55600	55600	55600	55600	0
114	20230605	171100	40041300	55600	55600	55600	55600	0
115	20230605	171000	40041300	55600	55600	55600	55600	0
116	20230605	170900	40041300	55600	55600	55600	55600	0
117	20230605	170800	40041300	55600	55600	55600	55600	0
118	20230605	170700	40041300	55600	55600	55600	55600	0
119	20230605	170600	40041300	55600	55600	55600	55600	0
120	20230605	170500	40041300	55600	55600	55600	55600	0
121	20230605	170400	40041300	55600	55600	55600	55600	0
122	20230605	170300	40041300	55600	55600	55600	55600	38
123	20230605	170200	40041300	55600	55600	55600	55600	0
124	20230605	170100	40041300	55600	55600	55600	55600	0
125	20230605	170000	40041300	55600	55600	55600	55600	0
126	20230605	165900	40041300	55600	55600	55600	55600	0
127	20230605	165800	40041300	55600	55600	55600	55600	0
128	20230605	165700	40041300	55600	55600	55600	55600	0
129	20230605	165600	40041300	55600	55600	55600	55600	0
130	20230605	165500	40041300	55600	55600	55600	55600	0
131	20230605	165400	40041300	55600	55600	55600	55600	0
132	20230605	165300	40041300	55600	55600	55600	55600	0
133	20230605	165200	40041300	55600	55600	55600	55600	0
134	20230605	165100	40041300	55600	55600	55600	55600	0
135	20230605	165000	40041300	55600	55600	55600	55600	0
136	20230605	164900	40041300	55600	55600	55600	55600	0
137	20230605	164800	40041300	55600	55600	55600	55600	0
138	20230605	164700	40041300	55600	55600	55600	55600	0
139	20230605	164600	40041300	55600	55600	55600	55600	0
140	20230605	164500	40041300	55600	55600	55600	55600	0
141	20230605	164400	40041300	55600	55600	55600	55600	0
142	20230605	164300	40041300	55600	55600	55600	55600	0
143	20230605	164200	40041300	55600	55600	55600	55600	0
144	20230605	164100	40041300	55600	55600	55600	55600	0
145	20230605	164000	40041300	55600	55600	55600	55600	0
146	20230605	163900	40041300	55600	55600	55600	55600	0
147	20230605	163800	40041300	55600	55600	55600	55600	0
148	20230605	163700	40041300	55600	55600	55600	55600	0
149	20230605	163600	40041300	55600	55600	55600	55600	0
150	20230605	163500	40041300	55600	55600	55600	55600	0
151	20230605	163400	40041300	55600	55600	55600	55600	0
152	20230605	163300	40041300	55600	55600	55600	55600	38
153	20230605	163200	40041300	55600	55600	55600	55600	0
154	20230605	163100	40041300	55600	55600	55600	55600	0
155	20230605	163000	40041300	55600	55600	55600	55600	0
156	20230605	162900	40041300	55600	55600	55600	55600	0
157	20230605	162800	40041300	55600	55600	55600	55600	0
158	20230605	162700	40041300	55600	55600	55600	55600	0
159	20230605	162600	40041300	55600	55600	55600	55600	0
160	20230605	162500	40041300	55600	55600	55600	55600	0
161	20230605	162400	40041300	55600	55600	55600	55600	0
162	20230605	162300	40041300	55600	55600	55600	55600	0
163	20230605	162200	40041300	55600	55600	55600	55600	0
164	20230605	162100	40041300	55600	55600	55600	55600	0
165	20230605	162000	40041300	55600	55600	55600	55600	0
166	20230605	161900	40041300	55600	55600	55600	55600	0
167	20230605	161800	40041300	55600	55600	55600	55600	0
168	20230605	161700	40041300	55600	55600	55600	55600	0
169	20230605	161600	40041300	55600	55600	55600	55600	0
170	20230605	161500	40041300	55600	55600	55600	55600	0
171	20230605	161400	40041300	55600	55600	55600	55600	0
172	20230605	161300	40041300	55600	55600	55600	55600	0
173	20230605	161200	40041300	55600	55600	55600	55600	0
174	20230605	161100	40041300	55600	55600	55600	55600	0
175	20230605	161000	40041300	55600	55600	55600	55600	0
176	20230605	160900	40041300	55600	55600	55600	55600	0
177	20230605	160800	40041300	55600	55600	55600	55600	0
178	20230605	160700	40041300	55600	55600	55600	55600	0
179	20230605	160600	40041300	55600	55600	55600	55600	0
180	20230605	160500	40041300	55600	55600	55600	55600	0
181	20230605	160400	40041300	55600	55600	55600	55600	0
182	20230605	160300	40041300	55600	55600	55600	55600	38
183	20230605	160200	40041300	55600	55600	55600	55600	0
184	20230605	160100	40041300	55600	55600	55600	55600	0
185	20230605	160000	40041300	55600	55600	55600	55600	0
186	20230605	155900	40041300	55600	55600	55600	55600	0
187	20230605	155800	40041300	55600	55600	55600	55600	0
188	20230605	155700	40041300	55600	55600	55600	55600	0
189	20230605	155600	40041300	55600	55600	55600	55600	0
190	20230605	155500	40041300	55600	55600	55600	55600	0
191	20230605	155400	40041300	55600	55600	55600	55600	0
192	20230605	155300	40041300	55600	55600	55600	55600	0
193	20230605	155200	40041300	55600	55600	55600	55600	0
194	20230605	155100	40041300	55600	55600	55600	55600	0
195	20230605	155000	40041300	55600	55600	55600	55600	0
196	20230605	154900	40041300	55600	55600	55600	55600	0
197	20230605	154800	40041300	55600	55600	55600	55600	0
198	20230605	154700	40041300	55600	55600	55600	55600	0
199	20230605	154600	40041300	55600	55600	55600	55600	0
200	20230605	154500	40041300	55600	55600	55600	55600	0
201	20230605	154400	40041300	55600	55600	55600	55600	0
202	20230605	154300	40041300	55600	55600	55600	55600	0
203	20230605	154200	40041300	55600	55600	55600	55600	0
204	20230605	154100	40041300	55600	55600	55600	55600	0
205	20230605	154000	40041300	55600	55600	55600	55600	0
206	20230605	153900	40041300	55600	55600	55600	55600	0
207	20230605	153800	40041300	55600	55600	55600	55600	0
208	20230605	153700	40041300	55600	55600	55600	55600	0
209	20230605	153600	40041300	55600	55600	55600	55600	0
210	20230605	153500	40041300	55600	55600	55600	55600	0
211	20230605	153400	40041300	55600	55600	55600	55600	0
212	20230605	153300	40041300	55600	55600	55600	55600	38
213	20230605	153200	40041300	55600	55600	55600	55600	0
214	20230605	153100	40041300	55600	55600	55600	55600	0
215	20230605	153000	40041300	55600	55600	55600	55600	38
216	20230605	152900	37928500	55500	55500	55500	55500	0
217	20230605	152800	37928500	55500	55500	55500	55500	0
218	20230605	152700	37928500	55500	55500	55500	55500	0
219	20230605	152600	37928500	55500	55500	55500	55500	0
220	20230605	152500	37928500	55500	55500	55500	55500	0
221	20230605	152400	37928500	55500	55500	55500	55500	0
222	20230605	152300	37928500	55500	55500	55500	55500	0
223	20230605	152200	37928500	55500	55500	55500	55500	0
224	20230605	152100	37928500	55500	55500	55500	55500	0
225	20230605	152000	37928500	55500	55500	55500	55500	0
226	20230605	151900	37928500	55500	55600	55600	55500	3
227	20230605	151800	37761900	55500	55500	55500	55500	1
228	20230605	151700	37706400	55500	55500	55500	55500	0
229	20230605	151600	37706400	55500	55500	55500	55500	0
230	20230605	151500	37706400	55500	55500	55500	55500	0
231	20230605	151400	37706400	55500	55500	55500	55500	2
232	20230605	151300	37595400	55600	55600	55600	55600	0
233	20230605	151200	37595400	55600	55600	55600	55600	0
234	20230605	151100	37595400	55600	55600	55600	55600	0
235	20230605	151000	37595400	55600	55600	55600	55600	0
236	20230605	150900	37595400	55600	55600	55600	55600	0
237	20230605	150800	37595400	55600	55600	55600	55600	0
238	20230605	150700	37595400	55600	55600	55600	55600	8
239	20230605	150600	37150600	55500	55500	55500	55500	0
240	20230605	150500	37150600	55500	55500	55500	55500	8
241	20230605	150400	36706600	55600	55600	55600	55600	0
242	20230605	150300	36706600	55600	55600	55600	55600	0
243	20230605	150200	36706600	55600	55600	55600	55600	0
244	20230605	150100	36706600	55600	55600	55600	55600	0
245	20230605	150000	36706600	55600	55600	55600	55600	0
246	20230605	145900	36706600	55600	55600	55600	55600	1
247	20230605	145800	36651000	55600	55600	55600	55600	0
248	20230605	145700	36651000	55600	55600	55600	55600	0
249	20230605	145600	36651000	55600	55600	55600	55600	0
250	20230605	145500	36651000	55600	55600	55600	55600	0
251	20230605	145400	36651000	55600	55600	55600	55600	0
252	20230605	145300	36651000	55600	55600	55600	55600	0
253	20230605	145200	36651000	55600	55600	55600	55600	0
254	20230605	145100	36651000	55600	55600	55600	55600	26
255	20230605	145000	35205400	55600	55600	55600	55600	1
256	20230605	144900	35149800	55600	55600	55600	55600	0
257	20230605	144800	35149800	55600	55600	55600	55600	0
258	20230605	144700	35149800	55600	55600	55600	55600	0
259	20230605	144600	35149800	55600	55600	55600	55600	0
260	20230605	144500	35149800	55600	55600	55600	55600	0
261	20230605	144400	35149800	55600	55600	55600	55600	0
262	20230605	144300	35149800	55600	55600	55600	55600	0
263	20230605	144200	35149800	55600	55600	55600	55600	0
264	20230605	144100	35149800	55600	55600	55600	55600	0
265	20230605	144000	35149800	55600	55600	55600	55600	0
266	20230605	143900	35149800	55600	55600	55600	55600	0
267	20230605	143800	35149800	55600	55600	55600	55600	0
268	20230605	143700	35149800	55600	55600	55600	55600	0
269	20230605	143600	35149800	55600	55600	55600	55600	0
270	20230605	143500	35149800	55600	55600	55600	55600	0
271	20230605	143400	35149800	55600	55600	55600	55600	0
272	20230605	143300	35149800	55600	55600	55600	55600	0
273	20230605	143200	35149800	55600	55600	55600	55600	0
274	20230605	143100	35149800	55600	55600	55600	55600	0
275	20230605	143000	35149800	55600	55600	55600	55600	0
276	20230605	142900	35149800	55600	55600	55600	55600	0
277	20230605	142800	35149800	55600	55600	55600	55600	0
278	20230605	142700	35149800	55600	55600	55600	55600	0
279	20230605	142600	35149800	55600	55600	55600	55600	0
280	20230605	142500	35149800	55600	55600	55600	55600	0
281	20230605	142400	35149800	55600	55600	55600	55600	0
282	20230605	142300	35149800	55600	55600	55600	55600	0
283	20230605	142200	35149800	55600	55600	55600	55600	0
284	20230605	142100	35149800	55600	55600	55600	55600	0
285	20230605	142000	35149800	55600	55600	55600	55600	0
286	20230605	141900	35149800	55600	55600	55600	55600	0
287	20230605	141800	35149800	55600	55600	55600	55600	0
288	20230605	141700	35149800	55600	55600	55600	55600	0
289	20230605	141600	35149800	55600	55600	55600	55600	0
290	20230605	141500	35149800	55600	55600	55600	55600	0
291	20230605	141400	35149800	55600	55600	55600	55600	0
292	20230605	141300	35149800	55600	55600	55600	55600	0
293	20230605	141200	35149800	55600	55600	55600	55600	0
294	20230605	141100	35149800	55600	55600	55600	55600	0
295	20230605	141000	35149800	55600	55600	55600	55600	0
296	20230605	140900	35149800	55600	55600	55600	55600	5
297	20230605	140800	34871800	55700	55700	55700	55700	0
298	20230605	140700	34871800	55700	55700	55700	55700	1
299	20230605	140600	34816100	55600	55600	55600	55600	2
300	20230605	140500	34704900	55600	55600	55600	55600	0
301	20230605	140400	34704900	55600	55600	55600	55600	11
302	20230605	140300	34093300	55600	55600	55600	55600	0
303	20230605	140200	34093300	55600	55600	55600	55600	0
304	20230605	140100	34093300	55600	55600	55600	55600	140
305	20230605	140000	26309300	55600	55600	55600	55600	0
306	20230605	135900	26309300	55600	55600	55600	55600	0
307	20230605	135800	26309300	55600	55600	55600	55600	0
308	20230605	135700	26309300	55600	55600	55600	55600	0
309	20230605	135600	26309300	55600	55600	55600	55600	0
310	20230605	135500	26309300	55600	55600	55600	55600	0
311	20230605	135400	26309300	55600	55600	55600	55600	0
312	20230605	135300	26309300	55600	55600	55600	55600	0
313	20230605	135200	26309300	55600	55600	55600	55600	0
314	20230605	135100	26309300	55600	55600	55600	55600	0
315	20230605	135000	26309300	55600	55600	55600	55600	0
316	20230605	134900	26309300	55600	55600	55600	55600	0
317	20230605	134800	26309300	55600	55600	55600	55600	0
318	20230605	134700	26309300	55600	55600	55600	55600	0
319	20230605	134600	26309300	55600	55600	55600	55600	19
320	20230605	134500	25252900	55600	55600	55600	55600	0
321	20230605	134400	25252900	55600	55600	55600	55600	0
322	20230605	134300	25252900	55600	55600	55600	55600	0
323	20230605	134200	25252900	55600	55600	55600	55600	0
324	20230605	134100	25252900	55600	55600	55600	55600	0
325	20230605	134000	25252900	55600	55600	55600	55600	0
326	20230605	133900	25252900	55600	55600	55600	55600	0
327	20230605	133800	25252900	55600	55600	55600	55600	0
328	20230605	133700	25252900	55600	55600	55600	55600	30
329	20230605	133600	23584900	55600	55600	55600	55600	0
330	20230605	133500	23584900	55600	55600	55600	55600	0
331	20230605	133400	23584900	55600	55600	55600	55600	0
332	20230605	133300	23584900	55600	55600	55600	55600	0
333	20230605	133200	23584900	55600	55600	55600	55600	0
334	20230605	133100	23584900	55600	55600	55600	55600	0
335	20230605	133000	23584900	55600	55600	55600	55600	0
336	20230605	132900	23584900	55600	55600	55600	55600	2
337	20230605	132800	23473700	55600	55600	55600	55600	0
338	20230605	132700	23473700	55600	55600	55600	55600	0
339	20230605	132600	23473700	55600	55600	55600	55600	0
340	20230605	132500	23473700	55600	55600	55600	55600	0
341	20230605	132400	23473700	55600	55600	55600	55600	0
342	20230605	132300	23473700	55600	55600	55600	55600	0
343	20230605	132200	23473700	55600	55600	55600	55600	0
344	20230605	132100	23473700	55600	55600	55600	55600	0
345	20230605	132000	23473700	55600	55600	55600	55600	0
346	20230605	131900	23473700	55600	55600	55600	55600	0
347	20230605	131800	23473700	55600	55600	55600	55600	0
348	20230605	131700	23473700	55600	55600	55600	55600	0
349	20230605	131600	23473700	55600	55600	55600	55600	0
350	20230605	131500	23473700	55600	55600	55600	55600	0
351	20230605	131400	23473700	55600	55600	55600	55600	0
352	20230605	131300	23473700	55600	55600	55600	55600	0
353	20230605	131200	23473700	55600	55600	55600	55600	0
354	20230605	131100	23473700	55600	55600	55600	55600	1
355	20230605	131000	23418100	55600	55600	55600	55600	0
356	20230605	130900	23418100	55600	55600	55600	55600	0
357	20230605	130800	23418100	55600	55600	55600	55600	1
358	20230605	130700	23362500	55500	55500	55500	55500	0
359	20230605	130600	23362500	55500	55500	55500	55500	0
360	20230605	130500	23362500	55500	55500	55500	55500	0
361	20230605	130400	23362500	55500	55500	55500	55500	0
362	20230605	130300	23362500	55500	55500	55500	55500	0
363	20230605	130200	23362500	55500	55500	55500	55500	0
364	20230605	130100	23362500	55500	55500	55500	55500	0
365	20230605	130000	23362500	55500	55500	55500	55500	0
366	20230605	125900	23362500	55500	55500	55500	55500	0
367	20230605	125800	23362500	55500	55500	55500	55500	0
368	20230605	125700	23362500	55500	55500	55500	55500	0
369	20230605	125600	23362500	55500	55500	55500	55500	0
370	20230605	125500	23362500	55500	55500	55500	55500	0
371	20230605	125400	23362500	55500	55500	55500	55500	0
372	20230605	125300	23362500	55500	55500	55500	55500	0
373	20230605	125200	23362500	55500	55500	55500	55500	0
374	20230605	125100	23362500	55500	55500	55500	55500	0
375	20230605	125000	23362500	55500	55500	55500	55500	0
376	20230605	124900	23362500	55500	55500	55500	55500	0
377	20230605	124800	23362500	55500	55500	55500	55500	0
378	20230605	124700	23362500	55500	55500	55500	55500	0
379	20230605	124600	23362500	55500	55500	55500	55500	0
380	20230605	124500	23362500	55500	55500	55500	55500	0
381	20230605	124400	23362500	55500	55500	55500	55500	0
382	20230605	124300	23362500	55500	55500	55500	55500	0
383	20230605	124200	23362500	55500	55500	55500	55500	0
384	20230605	124100	23362500	55500	55500	55500	55500	0
385	20230605	124000	23362500	55500	55500	55500	55500	0
386	20230605	123900	23362500	55500	55500	55500	55500	0
387	20230605	123800	23362500	55500	55500	55500	55500	0
388	20230605	123700	23362500	55500	55500	55500	55500	0
389	20230605	123600	23362500	55500	55500	55500	55500	0
390	20230605	123500	23362500	55500	55500	55500	55500	0
391	20230605	123400	23362500	55500	55500	55500	55500	0
392	20230605	123300	23362500	55500	55500	55500	55500	0
393	20230605	123200	23362500	55500	55500	55500	55500	0
394	20230605	123100	23362500	55500	55500	55500	55500	0
395	20230605	123000	23362500	55500	55500	55500	55500	0
396	20230605	122900	23362500	55500	55500	55500	55500	0
397	20230605	122800	23362500	55500	55500	55500	55500	0
398	20230605	122700	23362500	55500	55500	55500	55500	0
399	20230605	122600	23362500	55500	55500	55500	55500	0
400	20230605	122500	23362500	55500	55500	55500	55500	0
401	20230605	122400	23362500	55500	55500	55500	55500	0
402	20230605	122300	23362500	55500	55500	55500	55500	0
403	20230605	122200	23362500	55500	55500	55500	55500	17
404	20230605	122100	22419000	55500	55500	55500	55500	0
405	20230605	122000	22419000	55500	55500	55500	55500	0
406	20230605	121900	22419000	55500	55500	55500	55500	0
407	20230605	121800	22419000	55500	55500	55500	55500	0
408	20230605	121700	22419000	55500	55500	55500	55500	0
409	20230605	121600	22419000	55500	55500	55500	55500	0
410	20230605	121500	22419000	55500	55500	55500	55500	0
411	20230605	121400	22419000	55500	55500	55500	55500	0
412	20230605	121300	22419000	55500	55500	55500	55500	0
413	20230605	121200	22419000	55500	55500	55500	55500	0
414	20230605	121100	22419000	55500	55500	55500	55500	0
415	20230605	121000	22419000	55500	55500	55500	55500	1
416	20230605	120900	22363500	55500	55500	55500	55500	0
417	20230605	120800	22363500	55500	55500	55500	55500	0
418	20230605	120700	22363500	55500	55500	55500	55500	0
419	20230605	120600	22363500	55500	55500	55500	55500	0
420	20230605	120500	22363500	55500	55500	55500	55500	0
421	20230605	120400	22363500	55500	55500	55500	55500	0
422	20230605	120300	22363500	55500	55500	55500	55500	0
423	20230605	120200	22363500	55500	55500	55500	55500	0
424	20230605	120100	22363500	55500	55500	55500	55500	0
425	20230605	120000	22363500	55500	55500	55500	55500	0
426	20230605	115900	22363500	55500	55500	55500	55500	0
427	20230605	115800	22363500	55500	55500	55500	55500	0
428	20230605	115700	22363500	55500	55500	55500	55500	0
429	20230605	115600	22363500	55500	55500	55500	55500	0
430	20230605	115500	22363500	55500	55500	55500	55500	0
431	20230605	115400	22363500	55500	55500	55500	55500	0
432	20230605	115300	22363500	55500	55500	55500	55500	0
433	20230605	115200	22363500	55500	55500	55500	55500	0
434	20230605	115100	22363500	55500	55500	55500	55500	0
435	20230605	115000	22363500	55500	55500	55500	55500	0
436	20230605	114900	22363500	55500	55500	55500	55500	0
437	20230605	114800	22363500	55500	55500	55500	55500	0
438	20230605	114700	22363500	55500	55500	55500	55500	0
439	20230605	114600	22363500	55500	55500	55500	55500	0
440	20230605	114500	22363500	55500	55500	55500	55500	0
441	20230605	114400	22363500	55500	55500	55500	55500	0
442	20230605	114300	22363500	55500	55500	55500	55500	21
443	20230605	114200	21198000	55700	55700	55700	55700	0
444	20230605	114100	21198000	55700	55700	55700	55700	1
445	20230605	114000	21142300	55500	55500	55500	55500	0
446	20230605	113900	21142300	55500	55500	55500	55500	0
447	20230605	113800	21142300	55500	55500	55500	55500	0
448	20230605	113700	21142300	55500	55500	55500	55500	0
449	20230605	113600	21142300	55500	55500	55500	55500	0
450	20230605	113500	21142300	55500	55500	55500	55500	0
451	20230605	113400	21142300	55500	55500	55500	55500	0
452	20230605	113300	21142300	55500	55500	55500	55500	0
453	20230605	113200	21142300	55500	55500	55500	55500	0
454	20230605	113100	21142300	55500	55500	55500	55500	0
455	20230605	113000	21142300	55500	55500	55500	55500	0
456	20230605	112900	21142300	55500	55500	55500	55500	0
457	20230605	112800	21142300	55500	55500	55500	55500	0
458	20230605	112700	21142300	55500	55500	55500	55500	0
459	20230605	112600	21142300	55500	55500	55500	55500	0
460	20230605	112500	21142300	55500	55500	55500	55500	0
461	20230605	112400	21142300	55500	55500	55500	55500	0
462	20230605	112300	21142300	55500	55500	55500	55500	0
463	20230605	112200	21142300	55500	55500	55500	55500	0
464	20230605	112100	21142300	55500	55500	55500	55500	0
465	20230605	112000	21142300	55500	55500	55500	55500	1
466	20230605	111900	21086800	55600	55600	55600	55600	0
467	20230605	111800	21086800	55600	55600	55600	55600	0
468	20230605	111700	21086800	55600	55600	55600	55600	0
469	20230605	111600	21086800	55600	55600	55600	55600	0
470	20230605	111500	21086800	55600	55600	55600	55600	0
471	20230605	111400	21086800	55600	55600	55600	55600	0
472	20230605	111300	21086800	55600	55600	55600	55600	0
473	20230605	111200	21086800	55600	55600	55600	55600	0
474	20230605	111100	21086800	55600	55600	55600	55600	0
475	20230605	111000	21086800	55600	55600	55600	55600	0
476	20230605	110900	21086800	55600	55600	55600	55600	0
477	20230605	110800	21086800	55600	55600	55600	55600	0
478	20230605	110700	21086800	55600	55600	55600	55600	0
479	20230605	110600	21086800	55600	55600	55600	55600	0
480	20230605	110500	21086800	55600	55600	55600	55600	0
481	20230605	110400	21086800	55600	55600	55600	55600	0
482	20230605	110300	21086800	55600	55600	55600	55600	1
483	20230605	110200	21031200	55500	55500	55500	55500	0
484	20230605	110100	21031200	55500	55500	55500	55500	0
485	20230605	110000	21031200	55500	55500	55500	55500	0
486	20230605	105900	21031200	55500	55500	55500	55500	0
487	20230605	105800	21031200	55500	55500	55500	55500	0
488	20230605	105700	21031200	55500	55500	55500	55500	0
489	20230605	105600	21031200	55500	55500	55500	55500	0
490	20230605	105500	21031200	55500	55500	55500	55500	0
491	20230605	105400	21031200	55500	55500	55500	55500	0
492	20230605	105300	21031200	55500	55500	55500	55500	0
493	20230605	105200	21031200	55500	55500	55500	55500	0
494	20230605	105100	21031200	55500	55500	55500	55500	0
495	20230605	105000	21031200	55500	55500	55500	55500	0
496	20230605	104900	21031200	55500	55500	55500	55500	0
497	20230605	104800	21031200	55500	55500	55500	55500	0
498	20230605	104700	21031200	55500	55500	55500	55500	0
499	20230605	104600	21031200	55500	55500	55500	55500	0
500	20230605	104500	21031200	55500	55500	55500	55500	0
501	20230605	104400	21031200	55500	55500	55500	55500	0
502	20230605	104300	21031200	55500	55500	55500	55500	0
503	20230605	104200	21031200	55500	55500	55500	55500	0
504	20230605	104100	21031200	55500	55500	55500	55500	0
505	20230605	104000	21031200	55500	55500	55500	55500	0
506	20230605	103900	21031200	55500	55500	55500	55500	0
507	20230605	103800	21031200	55500	55500	55500	55500	0
508	20230605	103700	21031200	55500	55500	55500	55500	0
509	20230605	103600	21031200	55500	55500	55500	55500	0
510	20230605	103500	21031200	55500	55500	55500	55500	0
511	20230605	103400	21031200	55500	55500	55500	55500	5
512	20230605	103300	20753700	55600	55600	55600	55600	18
513	20230605	103200	19752900	55600	55600	55600	55600	0
514	20230605	103100	19752900	55600	55600	55600	55600	0
515	20230605	103000	19752900	55600	55600	55600	55600	0
516	20230605	102900	19752900	55600	55600	55600	55600	0
517	20230605	102800	19752900	55600	55600	55600	55600	0
518	20230605	102700	19752900	55600	55600	55600	55600	0
519	20230605	102600	19752900	55600	55600	55600	55600	0
520	20230605	102500	19752900	55600	55600	55600	55600	0
521	20230605	102400	19752900	55600	55600	55600	55600	0
522	20230605	102300	19752900	55600	55600	55600	55600	0
523	20230605	102200	19752900	55600	55600	55600	55600	0
524	20230605	102100	19752900	55600	55600	55600	55600	0
525	20230605	102000	19752900	55600	55600	55600	55600	0
526	20230605	101900	19752900	55600	55600	55600	55600	0
527	20230605	101800	19752900	55600	55600	55600	55600	0
528	20230605	101700	19752900	55600	55600	55600	55600	0
529	20230605	101600	19752900	55600	55700	55700	55600	4
530	20230605	101500	19530300	55800	55800	55800	55800	0
531	20230605	101400	19530300	55800	55800	55800	55800	0
532	20230605	101300	19530300	55800	55800	55800	55800	0
533	20230605	101200	19530300	55800	55800	55800	55800	0
534	20230605	101100	19530300	55800	55800	55800	55800	0
535	20230605	101000	19530300	55800	55800	55800	55800	0
536	20230605	100900	19530300	55800	55800	55800	55800	0
537	20230605	100800	19530300	55800	55800	55800	55800	0
538	20230605	100700	19530300	55800	55800	55800	55800	0
539	20230605	100600	19530300	55800	55800	55800	55800	0
540	20230605	100500	19530300	55800	55800	55800	55800	0
541	20230605	100400	19530300	55800	55800	55800	55800	0
542	20230605	100300	19530300	55800	55800	55800	55800	0
543	20230605	100200	19530300	55800	55800	55800	55800	0
544	20230605	100100	19530300	55800	55800	55800	55800	0
545	20230605	100000	19530300	55800	55800	55800	55800	0
546	20230605	095900	19530300	55800	55800	55800	55800	0
547	20230605	095800	19530300	55800	55800	55800	55800	0
548	20230605	095700	19530300	55800	55800	55800	55800	0
549	20230605	095600	19530300	55800	55800	55800	55800	0
550	20230605	095500	19530300	55800	55800	55800	55800	0
551	20230605	095400	19530300	55800	55800	55800	55800	0
552	20230605	095300	19530300	55800	55800	55800	55800	0
553	20230605	095200	19530300	55800	55800	55800	55800	0
554	20230605	095100	19530300	55800	55800	55800	55800	0
555	20230605	095000	19530300	55800	55800	55800	55800	0
556	20230605	094900	19530300	55800	55800	55800	55800	0
557	20230605	094800	19530300	55800	55800	55800	55800	0
558	20230605	094700	19530300	55800	55800	55800	55800	0
559	20230605	094600	19530300	55800	55800	55800	55800	0
560	20230605	094500	19530300	55800	55800	55800	55800	0
561	20230605	094400	19530300	55800	55800	55800	55800	1
562	20230605	094300	19474500	55900	55900	55900	55900	0
563	20230605	094200	19474500	55900	55900	55900	55900	0
564	20230605	094100	19474500	55900	55900	55900	55900	0
565	20230605	094000	19474500	55900	55900	55900	55900	0
566	20230605	093900	19474500	55900	55900	55900	55900	0
567	20230605	093800	19474500	55900	55900	55900	55900	0
568	20230605	093700	19474500	55900	55900	55900	55900	0
569	20230605	093600	19474500	55900	55900	55900	55900	0
570	20230605	093500	19474500	55900	55900	55900	55900	0
571	20230605	093400	19474500	55900	55900	55900	55900	0
572	20230605	093300	19474500	55900	55900	55900	55900	5
573	20230605	093200	19195000	55900	55900	55900	55900	0
574	20230605	093100	19195000	55900	55900	55900	55900	1
575	20230605	093000	19139100	55700	55700	55700	55700	0
576	20230605	092900	19139100	55700	55700	55700	55700	1
577	20230605	092800	19083400	55900	55900	55900	55900	0
578	20230605	092700	19083400	55900	55900	55900	55900	0
579	20230605	092600	19083400	55900	55900	55900	55900	0
580	20230605	092500	19083400	55900	55900	55900	55900	0
581	20230605	092400	19083400	55900	55900	55900	55900	0
582	20230605	092300	19083400	55900	55900	55900	55900	0
583	20230605	092200	19083400	55900	55900	55900	55900	0
584	20230605	092100	19083400	55900	55900	55900	55900	0
585	20230605	092000	19083400	55900	55900	55900	55900	0
586	20230605	091900	19083400	55900	55900	55900	55900	0
587	20230605	091800	19083400	55900	55900	55900	55900	0
588	20230605	091700	19083400	55900	55900	55900	55900	0
589	20230605	091600	19083400	55900	55900	55900	55900	0
590	20230605	091500	19083400	55900	55900	55900	55900	25
591	20230605	091400	17685900	55900	55900	55900	55900	0
592	20230605	091300	17685900	55900	55900	55900	55900	117
593	20230605	091200	11145600	55900	55800	55900	55800	6
594	20230605	091100	10810400	55800	55800	55800	55800	0
595	20230605	091000	10810400	55800	55800	55800	55800	45
596	20230605	090900	8299400	55700	55700	55700	55700	0
597	20230605	090800	8299400	55700	55700	55700	55700	0
598	20230605	090700	8299400	55700	55700	55700	55700	0
599	20230605	090600	8299400	55700	55700	55700	55700	0
600	20230605	090500	8299400	55700	55700	55700	55700	148
601	20230605	090400	55800	55800	55800	55800	55800	0
602	20230605	090300	55800	55800	55800	55800	55800	0
603	20230605	090200	55800	55800	55800	55800	55800	0
604	20230605	090100	55800	55800	55800	55800	55800	0
605	20230605	090000	55800	55800	55800	55800	55800	1