KissMeData/023450/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	212300	12132150	39850	39850	39850	39850	5
3	20230608	212200	12132150	39850	39850	39850	39850	0
4	20230608	212100	12132150	39850	39850	39850	39850	0
5	20230608	212000	12132150	39850	39850	39850	39850	0
6	20230608	211900	12132150	39850	39850	39850	39850	0
7	20230608	211800	12132150	39850	39850	39850	39850	0
8	20230608	211700	12132150	39850	39850	39850	39850	0
9	20230608	211600	12132150	39850	39850	39850	39850	0
10	20230608	211500	12132150	39850	39850	39850	39850	0
11	20230608	211400	12132150	39850	39850	39850	39850	0
12	20230608	211300	12132150	39850	39850	39850	39850	0
13	20230608	211200	12132150	39850	39850	39850	39850	0
14	20230608	211100	12132150	39850	39850	39850	39850	0
15	20230608	211000	12132150	39850	39850	39850	39850	0
16	20230608	210900	12132150	39850	39850	39850	39850	0
17	20230608	210800	12132150	39850	39850	39850	39850	0
18	20230608	210700	12132150	39850	39850	39850	39850	0
19	20230608	210600	12132150	39850	39850	39850	39850	0
20	20230608	210500	12132150	39850	39850	39850	39850	0
21	20230608	210400	12132150	39850	39850	39850	39850	0
22	20230608	210300	12132150	39850	39850	39850	39850	0
23	20230608	210200	12132150	39850	39850	39850	39850	0
24	20230608	210100	12132150	39850	39850	39850	39850	0
25	20230608	210000	12132150	39850	39850	39850	39850	0
26	20230608	205900	12132150	39850	39850	39850	39850	0
27	20230608	205800	12132150	39850	39850	39850	39850	0
28	20230608	205700	12132150	39850	39850	39850	39850	0
29	20230608	205600	12132150	39850	39850	39850	39850	0
30	20230608	205500	12132150	39850	39850	39850	39850	0
31	20230608	205400	12132150	39850	39850	39850	39850	0
32	20230608	205300	12132150	39850	39850	39850	39850	5
33	20230608	205200	12132150	39850	39850	39850	39850	0
34	20230608	205100	12132150	39850	39850	39850	39850	0
35	20230608	205000	12132150	39850	39850	39850	39850	0
36	20230608	204900	12132150	39850	39850	39850	39850	0
37	20230608	204800	12132150	39850	39850	39850	39850	0
38	20230608	204700	12132150	39850	39850	39850	39850	0
39	20230608	204600	12132150	39850	39850	39850	39850	0
40	20230608	204500	12132150	39850	39850	39850	39850	0
41	20230608	204400	12132150	39850	39850	39850	39850	0
42	20230608	204300	12132150	39850	39850	39850	39850	0
43	20230608	204200	12132150	39850	39850	39850	39850	0
44	20230608	204100	12132150	39850	39850	39850	39850	0
45	20230608	204000	12132150	39850	39850	39850	39850	0
46	20230608	203900	12132150	39850	39850	39850	39850	0
47	20230608	203800	12132150	39850	39850	39850	39850	0
48	20230608	203700	12132150	39850	39850	39850	39850	0
49	20230608	203600	12132150	39850	39850	39850	39850	0
50	20230608	203500	12132150	39850	39850	39850	39850	0
51	20230608	203400	12132150	39850	39850	39850	39850	0
52	20230608	203300	12132150	39850	39850	39850	39850	0
53	20230608	203200	12132150	39850	39850	39850	39850	0
54	20230608	203100	12132150	39850	39850	39850	39850	0
55	20230608	203000	12132150	39850	39850	39850	39850	0
56	20230608	202900	12132150	39850	39850	39850	39850	0
57	20230608	202800	12132150	39850	39850	39850	39850	0
58	20230608	202700	12132150	39850	39850	39850	39850	0
59	20230608	202600	12132150	39850	39850	39850	39850	0
60	20230608	202500	12132150	39850	39850	39850	39850	0
61	20230608	202400	12132150	39850	39850	39850	39850	0
62	20230608	202300	12132150	39850	39850	39850	39850	5
63	20230608	202200	12132150	39850	39850	39850	39850	0
64	20230608	202100	12132150	39850	39850	39850	39850	0
65	20230608	202000	12132150	39850	39850	39850	39850	0
66	20230608	201900	12132150	39850	39850	39850	39850	0
67	20230608	201800	12132150	39850	39850	39850	39850	0
68	20230608	201700	12132150	39850	39850	39850	39850	0
69	20230608	201600	12132150	39850	39850	39850	39850	0
70	20230608	201500	12132150	39850	39850	39850	39850	0
71	20230608	201400	12132150	39850	39850	39850	39850	0
72	20230608	201300	12132150	39850	39850	39850	39850	0
73	20230608	201200	12132150	39850	39850	39850	39850	0
74	20230608	201100	12132150	39850	39850	39850	39850	0
75	20230608	201000	12132150	39850	39850	39850	39850	0
76	20230608	200900	12132150	39850	39850	39850	39850	0
77	20230608	200800	12132150	39850	39850	39850	39850	0
78	20230608	200700	12132150	39850	39850	39850	39850	0
79	20230608	200600	12132150	39850	39850	39850	39850	0
80	20230608	200500	12132150	39850	39850	39850	39850	0
81	20230608	200400	12132150	39850	39850	39850	39850	0
82	20230608	200300	12132150	39850	39850	39850	39850	0
83	20230608	200200	12132150	39850	39850	39850	39850	0
84	20230608	200100	12132150	39850	39850	39850	39850	0
85	20230608	200000	12132150	39850	39850	39850	39850	0
86	20230608	195900	12132150	39850	39850	39850	39850	0
87	20230608	195800	12132150	39850	39850	39850	39850	0
88	20230608	195700	12132150	39850	39850	39850	39850	0
89	20230608	195600	12132150	39850	39850	39850	39850	0
90	20230608	195500	12132150	39850	39850	39850	39850	0
91	20230608	195400	12132150	39850	39850	39850	39850	0
92	20230608	195300	12132150	39850	39850	39850	39850	5
93	20230608	195200	12132150	39850	39850	39850	39850	0
94	20230608	195100	12132150	39850	39850	39850	39850	0
95	20230608	195000	12132150	39850	39850	39850	39850	0
96	20230608	194900	12132150	39850	39850	39850	39850	0
97	20230608	194800	12132150	39850	39850	39850	39850	0
98	20230608	194700	12132150	39850	39850	39850	39850	0
99	20230608	194600	12132150	39850	39850	39850	39850	0
100	20230608	194500	12132150	39850	39850	39850	39850	0
101	20230608	194400	12132150	39850	39850	39850	39850	0
102	20230608	194300	12132150	39850	39850	39850	39850	0
103	20230608	194200	12132150	39850	39850	39850	39850	0
104	20230608	194100	12132150	39850	39850	39850	39850	0
105	20230608	194000	12132150	39850	39850	39850	39850	0
106	20230608	193900	12132150	39850	39850	39850	39850	0
107	20230608	193800	12132150	39850	39850	39850	39850	0
108	20230608	193700	12132150	39850	39850	39850	39850	0
109	20230608	193600	12132150	39850	39850	39850	39850	0
110	20230608	193500	12132150	39850	39850	39850	39850	0
111	20230608	193400	12132150	39850	39850	39850	39850	0
112	20230608	193300	12132150	39850	39850	39850	39850	0
113	20230608	193200	12132150	39850	39850	39850	39850	0
114	20230608	193100	12132150	39850	39850	39850	39850	0
115	20230608	193000	12132150	39850	39850	39850	39850	0
116	20230608	192900	12132150	39850	39850	39850	39850	0
117	20230608	192800	12132150	39850	39850	39850	39850	0
118	20230608	192700	12132150	39850	39850	39850	39850	0
119	20230608	192600	12132150	39850	39850	39850	39850	0
120	20230608	192500	12132150	39850	39850	39850	39850	0
121	20230608	192400	12132150	39850	39850	39850	39850	0
122	20230608	192300	12132150	39850	39850	39850	39850	5
123	20230608	192200	12132150	39850	39850	39850	39850	0
124	20230608	192100	12132150	39850	39850	39850	39850	0
125	20230608	192000	12132150	39850	39850	39850	39850	0
126	20230608	191900	12132150	39850	39850	39850	39850	0
127	20230608	191800	12132150	39850	39850	39850	39850	0
128	20230608	191700	12132150	39850	39850	39850	39850	0
129	20230608	191600	12132150	39850	39850	39850	39850	0
130	20230608	191500	12132150	39850	39850	39850	39850	0
131	20230608	191400	12132150	39850	39850	39850	39850	0
132	20230608	191300	12132150	39850	39850	39850	39850	0
133	20230608	191200	12132150	39850	39850	39850	39850	0
134	20230608	191100	12132150	39850	39850	39850	39850	0
135	20230608	191000	12132150	39850	39850	39850	39850	0
136	20230608	190900	12132150	39850	39850	39850	39850	0
137	20230608	190800	12132150	39850	39850	39850	39850	0
138	20230608	190700	12132150	39850	39850	39850	39850	0
139	20230608	190600	12132150	39850	39850	39850	39850	0
140	20230608	190500	12132150	39850	39850	39850	39850	0
141	20230608	190400	12132150	39850	39850	39850	39850	0
142	20230608	190300	12132150	39850	39850	39850	39850	0
143	20230608	190200	12132150	39850	39850	39850	39850	0
144	20230608	190100	12132150	39850	39850	39850	39850	0
145	20230608	190000	12132150	39850	39850	39850	39850	0
146	20230608	185900	12132150	39850	39850	39850	39850	0
147	20230608	185800	12132150	39850	39850	39850	39850	0
148	20230608	185700	12132150	39850	39850	39850	39850	0
149	20230608	185600	12132150	39850	39850	39850	39850	0
150	20230608	185500	12132150	39850	39850	39850	39850	0
151	20230608	185400	12132150	39850	39850	39850	39850	0
152	20230608	185300	12132150	39850	39850	39850	39850	5
153	20230608	185200	12132150	39850	39850	39850	39850	0
154	20230608	185100	12132150	39850	39850	39850	39850	0
155	20230608	185000	12132150	39850	39850	39850	39850	0
156	20230608	184900	12132150	39850	39850	39850	39850	0
157	20230608	184800	12132150	39850	39850	39850	39850	0
158	20230608	184700	12132150	39850	39850	39850	39850	0
159	20230608	184600	12132150	39850	39850	39850	39850	0
160	20230608	184500	12132150	39850	39850	39850	39850	0
161	20230608	184400	12132150	39850	39850	39850	39850	0
162	20230608	184300	12132150	39850	39850	39850	39850	0
163	20230608	184200	12132150	39850	39850	39850	39850	0
164	20230608	184100	12132150	39850	39850	39850	39850	0
165	20230608	184000	12132150	39850	39850	39850	39850	0
166	20230608	183900	12132150	39850	39850	39850	39850	0
167	20230608	183800	12132150	39850	39850	39850	39850	0
168	20230608	183700	12132150	39850	39850	39850	39850	0
169	20230608	183600	12132150	39850	39850	39850	39850	0
170	20230608	183500	12132150	39850	39850	39850	39850	0
171	20230608	183400	12132150	39850	39850	39850	39850	0
172	20230608	183300	12132150	39850	39850	39850	39850	0
173	20230608	183200	12132150	39850	39850	39850	39850	0
174	20230608	183100	12132150	39850	39850	39850	39850	0
175	20230608	183000	12132150	39850	39850	39850	39850	0
176	20230608	182900	12132150	39850	39850	39850	39850	0
177	20230608	182800	12132150	39850	39850	39850	39850	0
178	20230608	182700	12132150	39850	39850	39850	39850	0
179	20230608	182600	12132150	39850	39850	39850	39850	0
180	20230608	182500	12132150	39850	39850	39850	39850	0
181	20230608	182400	12132150	39850	39850	39850	39850	0
182	20230608	182300	12132150	39850	39850	39850	39850	5
183	20230608	182200	12132150	39850	39850	39850	39850	0
184	20230608	182100	12132150	39850	39850	39850	39850	0
185	20230608	182000	12132150	39850	39850	39850	39850	0
186	20230608	181900	12132150	39850	39850	39850	39850	0
187	20230608	181800	12132150	39850	39850	39850	39850	0
188	20230608	181700	12132150	39850	39850	39850	39850	0
189	20230608	181600	12132150	39850	39850	39850	39850	0
190	20230608	181500	12132150	39850	39850	39850	39850	0
191	20230608	181400	12132150	39850	39850	39850	39850	0
192	20230608	181300	12132150	39850	39850	39850	39850	0
193	20230608	181200	12132150	39850	39850	39850	39850	0
194	20230608	181100	12132150	39850	39850	39850	39850	0
195	20230608	181000	12132150	39850	39850	39850	39850	0
196	20230608	180900	12132150	39850	39850	39850	39850	0
197	20230608	180800	12132150	39850	39850	39850	39850	0
198	20230608	180700	12132150	39850	39850	39850	39850	0
199	20230608	180600	12132150	39850	39850	39850	39850	0
200	20230608	180500	12132150	39850	39850	39850	39850	0
201	20230608	180400	12132150	39850	39850	39850	39850	0
202	20230608	180300	12132150	39850	39850	39850	39850	0
203	20230608	180200	12132150	39850	39850	39850	39850	0
204	20230608	180100	12132150	39850	39850	39850	39850	0
205	20230608	180000	12132150	39850	39850	39850	39850	0
206	20230608	175900	12132150	39850	39850	39850	39850	0
207	20230608	175800	12132150	39850	39850	39850	39850	0
208	20230608	175700	12132150	39850	39850	39850	39850	0
209	20230608	175600	12132150	39850	39850	39850	39850	0
210	20230608	175500	12132150	39850	39850	39850	39850	0
211	20230608	175400	12132150	39850	39850	39850	39850	0
212	20230608	175300	12132150	39850	39850	39850	39850	5
213	20230608	175200	12132150	39850	39850	39850	39850	0
214	20230608	175100	12132150	39850	39850	39850	39850	0
215	20230608	175000	12132150	39850	39850	39850	39850	0
216	20230608	174900	12132150	39850	39850	39850	39850	0
217	20230608	174800	12132150	39850	39850	39850	39850	0
218	20230608	174700	12132150	39850	39850	39850	39850	0
219	20230608	174600	12132150	39850	39850	39850	39850	0
220	20230608	174500	12132150	39850	39850	39850	39850	0
221	20230608	174400	12132150	39850	39850	39850	39850	0
222	20230608	174300	12132150	39850	39850	39850	39850	0
223	20230608	174200	12132150	39850	39850	39850	39850	0
224	20230608	174100	12132150	39850	39850	39850	39850	0
225	20230608	174000	12132150	39850	39850	39850	39850	0
226	20230608	173900	12132150	39850	39850	39850	39850	0
227	20230608	173800	12132150	39850	39850	39850	39850	0
228	20230608	173700	12132150	39850	39850	39850	39850	0
229	20230608	173600	12132150	39850	39850	39850	39850	0
230	20230608	173500	12132150	39850	39850	39850	39850	0
231	20230608	173400	12132150	39850	39850	39850	39850	0
232	20230608	173300	12132150	39850	39850	39850	39850	0
233	20230608	173200	12132150	39850	39850	39850	39850	0
234	20230608	173100	12132150	39850	39850	39850	39850	0
235	20230608	173000	12132150	39850	39850	39850	39850	0
236	20230608	172900	12132150	39850	39850	39850	39850	0
237	20230608	172800	12132150	39850	39850	39850	39850	0
238	20230608	172700	12132150	39850	39850	39850	39850	0
239	20230608	172600	12132150	39850	39850	39850	39850	0
240	20230608	172500	12132150	39850	39850	39850	39850	0
241	20230608	172400	12132150	39850	39850	39850	39850	0
242	20230608	172300	12132150	39850	39850	39850	39850	5
243	20230608	172200	12132150	39850	39850	39850	39850	0
244	20230608	172100	12132150	39850	39850	39850	39850	0
245	20230608	172000	12132150	39850	39850	39850	39850	0
246	20230608	171900	12132150	39850	39850	39850	39850	0
247	20230608	171800	12132150	39850	39850	39850	39850	0
248	20230608	171700	12132150	39850	39850	39850	39850	0
249	20230608	171600	12132150	39850	39850	39850	39850	0
250	20230608	171500	12132150	39850	39850	39850	39850	0
251	20230608	171400	12132150	39850	39850	39850	39850	0
252	20230608	171300	12132150	39850	39850	39850	39850	0
253	20230608	171200	12132150	39850	39850	39850	39850	0
254	20230608	171100	12132150	39850	39850	39850	39850	0
255	20230608	171000	12132150	39850	39850	39850	39850	0
256	20230608	170900	12132150	39850	39850	39850	39850	0
257	20230608	170800	12132150	39850	39850	39850	39850	0
258	20230608	170700	12132150	39850	39850	39850	39850	0
259	20230608	170600	12132150	39850	39850	39850	39850	0
260	20230608	170500	12132150	39850	39850	39850	39850	0
261	20230608	170400	12132150	39850	39850	39850	39850	0
262	20230608	170300	12132150	39850	39850	39850	39850	0
263	20230608	170200	12132150	39850	39850	39850	39850	0
264	20230608	170100	12132150	39850	39850	39850	39850	0
265	20230608	170000	12132150	39850	39850	39850	39850	0
266	20230608	165900	12132150	39850	39850	39850	39850	0
267	20230608	165800	12132150	39850	39850	39850	39850	0
268	20230608	165700	12132150	39850	39850	39850	39850	0
269	20230608	165600	12132150	39850	39850	39850	39850	0
270	20230608	165500	12132150	39850	39850	39850	39850	0
271	20230608	165400	12132150	39850	39850	39850	39850	0
272	20230608	165300	12132150	39850	39850	39850	39850	5
273	20230608	165200	12132150	39850	39850	39850	39850	0
274	20230608	165100	12132150	39850	39850	39850	39850	0
275	20230608	165000	12132150	39850	39850	39850	39850	0
276	20230608	164900	12132150	39850	39850	39850	39850	0
277	20230608	164800	12132150	39850	39850	39850	39850	0
278	20230608	164700	12132150	39850	39850	39850	39850	0
279	20230608	164600	12132150	39850	39850	39850	39850	0
280	20230608	164500	12132150	39850	39850	39850	39850	0
281	20230608	164400	12132150	39850	39850	39850	39850	0
282	20230608	164300	12132150	39850	39850	39850	39850	0
283	20230608	164200	12132150	39850	39850	39850	39850	0
284	20230608	164100	12132150	39850	39850	39850	39850	0
285	20230608	164000	12132150	39850	39850	39850	39850	0
286	20230608	163900	12132150	39850	39850	39850	39850	0
287	20230608	163800	12132150	39850	39850	39850	39850	0
288	20230608	163700	12132150	39850	39850	39850	39850	0
289	20230608	163600	12132150	39850	39850	39850	39850	0
290	20230608	163500	12132150	39850	39850	39850	39850	0
291	20230608	163400	12132150	39850	39850	39850	39850	0
292	20230608	163300	12132150	39850	39850	39850	39850	0
293	20230608	163200	12132150	39850	39850	39850	39850	0
294	20230608	163100	12132150	39850	39850	39850	39850	0
295	20230608	163000	12132150	39850	39850	39850	39850	0
296	20230608	162900	12132150	39850	39850	39850	39850	0
297	20230608	162800	12132150	39850	39850	39850	39850	0
298	20230608	162700	12132150	39850	39850	39850	39850	0
299	20230608	162600	12132150	39850	39850	39850	39850	0
300	20230608	162500	12132150	39850	39850	39850	39850	0
301	20230608	162400	12132150	39850	39850	39850	39850	0
302	20230608	162300	12132150	39850	39850	39850	39850	5
303	20230608	162200	12132150	39850	39850	39850	39850	0
304	20230608	162100	12132150	39850	39850	39850	39850	0
305	20230608	162000	12132150	39850	39850	39850	39850	0
306	20230608	161900	12132150	39850	39850	39850	39850	0
307	20230608	161800	12132150	39850	39850	39850	39850	0
308	20230608	161700	12132150	39850	39850	39850	39850	0
309	20230608	161600	12132150	39850	39850	39850	39850	0
310	20230608	161500	12132150	39850	39850	39850	39850	0
311	20230608	161400	12132150	39850	39850	39850	39850	0
312	20230608	161300	12132150	39850	39850	39850	39850	0
313	20230608	161200	12132150	39850	39850	39850	39850	0
314	20230608	161100	12132150	39850	39850	39850	39850	0
315	20230608	161000	12132150	39850	39850	39850	39850	0
316	20230608	160900	12132150	39850	39850	39850	39850	0
317	20230608	160800	12132150	39850	39850	39850	39850	0
318	20230608	160700	12132150	39850	39850	39850	39850	0
319	20230608	160600	12132150	39850	39850	39850	39850	0
320	20230608	160500	12132150	39850	39850	39850	39850	0
321	20230608	160400	12132150	39850	39850	39850	39850	0
322	20230608	160300	12132150	39850	39850	39850	39850	0
323	20230608	160200	12132150	39850	39850	39850	39850	0
324	20230608	160100	12132150	39850	39850	39850	39850	0
325	20230608	160000	12132150	39850	39850	39850	39850	0
326	20230608	155900	12132150	39850	39850	39850	39850	0
327	20230608	155800	12132150	39850	39850	39850	39850	0
328	20230608	155700	12132150	39850	39850	39850	39850	0
329	20230608	155600	12132150	39850	39850	39850	39850	0
330	20230608	155500	12132150	39850	39850	39850	39850	0
331	20230608	155400	12132150	39850	39850	39850	39850	0
332	20230608	155300	12132150	39850	39850	39850	39850	5
333	20230608	155200	12132150	39850	39850	39850	39850	0
334	20230608	155100	12132150	39850	39850	39850	39850	0
335	20230608	155000	12132150	39850	39850	39850	39850	0
336	20230608	154900	12132150	39850	39850	39850	39850	0
337	20230608	154800	12132150	39850	39850	39850	39850	0
338	20230608	154700	12132150	39850	39850	39850	39850	0
339	20230608	154600	12132150	39850	39850	39850	39850	0
340	20230608	154500	12132150	39850	39850	39850	39850	0
341	20230608	154400	12132150	39850	39850	39850	39850	0
342	20230608	154300	12132150	39850	39850	39850	39850	0
343	20230608	154200	12132150	39850	39850	39850	39850	0
344	20230608	154100	12132150	39850	39850	39850	39850	0
345	20230608	154000	12132150	39850	39850	39850	39850	0
346	20230608	153900	12132150	39850	39850	39850	39850	0
347	20230608	153800	12132150	39850	39850	39850	39850	0
348	20230608	153700	12132150	39850	39850	39850	39850	0
349	20230608	153600	12132150	39850	39850	39850	39850	0
350	20230608	153500	12132150	39850	39850	39850	39850	0
351	20230608	153400	12132150	39850	39850	39850	39850	0
352	20230608	153300	12132150	39850	39850	39850	39850	0
353	20230608	153200	12132150	39850	39850	39850	39850	0
354	20230608	153100	12132150	39850	39850	39850	39850	0
355	20230608	153000	12132150	39850	39850	39850	39850	5
356	20230608	152900	11932900	39650	39650	39650	39650	0
357	20230608	152800	11932900	39650	39650	39650	39650	0
358	20230608	152700	11932900	39650	39650	39650	39650	0
359	20230608	152600	11932900	39650	39650	39650	39650	0
360	20230608	152500	11932900	39650	39650	39650	39650	0
361	20230608	152400	11932900	39650	39650	39650	39650	0
362	20230608	152300	11932900	39650	39650	39650	39650	0
363	20230608	152200	11932900	39650	39650	39650	39650	0
364	20230608	152100	11932900	39650	39650	39650	39650	0
365	20230608	152000	11932900	39650	39650	39650	39650	0
366	20230608	151900	11932900	39650	39650	39650	39650	0
367	20230608	151800	11932900	39650	39650	39650	39650	0
368	20230608	151700	11932900	39650	39650	39650	39650	0
369	20230608	151600	11932900	39650	39650	39650	39650	0
370	20230608	151500	11932900	39650	39650	39650	39650	0
371	20230608	151400	11932900	39650	39650	39650	39650	0
372	20230608	151300	11932900	39650	39650	39650	39650	0
373	20230608	151200	11932900	39650	39650	39650	39650	0
374	20230608	151100	11932900	39650	39650	39650	39650	0
375	20230608	151000	11932900	39650	39650	39650	39650	2
376	20230608	150900	11853600	39850	39850	39850	39850	0
377	20230608	150800	11853600	39850	39850	39850	39850	0
378	20230608	150700	11853600	39850	39850	39850	39850	0
379	20230608	150600	11853600	39850	39850	39850	39850	0
380	20230608	150500	11853600	39850	39850	39850	39850	0
381	20230608	150400	11853600	39850	39850	39850	39850	24
382	20230608	150300	10897200	39850	39850	39850	39850	0
383	20230608	150200	10897200	39850	39850	39850	39850	0
384	20230608	150100	10897200	39850	39850	39850	39850	0
385	20230608	150000	10897200	39850	39850	39850	39850	0
386	20230608	145900	10897200	39850	39850	39850	39850	0
387	20230608	145800	10897200	39850	39850	39850	39850	0
388	20230608	145700	10897200	39850	39850	39850	39850	0
389	20230608	145600	10897200	39850	39850	39850	39850	0
390	20230608	145500	10897200	39850	39850	39850	39850	0
391	20230608	145400	10897200	39850	39850	39850	39850	0
392	20230608	145300	10897200	39850	39850	39850	39850	0
393	20230608	145200	10897200	39850	39850	39850	39850	0
394	20230608	145100	10897200	39850	39850	39850	39850	0
395	20230608	145000	10897200	39850	39850	39850	39850	0
396	20230608	144900	10897200	39850	39850	39850	39850	0
397	20230608	144800	10897200	39850	39850	39850	39850	0
398	20230608	144700	10897200	39850	39850	39850	39850	0
399	20230608	144600	10897200	39850	39850	39850	39850	0
400	20230608	144500	10897200	39850	39850	39850	39850	0
401	20230608	144400	10897200	39850	39850	39850	39850	0
402	20230608	144300	10897200	39850	39850	39850	39850	0
403	20230608	144200	10897200	39850	39850	39850	39850	0
404	20230608	144100	10897200	39850	39850	39850	39850	0
405	20230608	144000	10897200	39850	39850	39850	39850	0
406	20230608	143900	10897200	39850	39850	39850	39850	0
407	20230608	143800	10897200	39850	39850	39850	39850	0
408	20230608	143700	10897200	39850	39850	39850	39850	0
409	20230608	143600	10897200	39850	39850	39850	39850	0
410	20230608	143500	10897200	39850	39850	39850	39850	0
411	20230608	143400	10897200	39850	39850	39850	39850	0
412	20230608	143300	10897200	39850	39850	39850	39850	0
413	20230608	143200	10897200	39850	39850	39850	39850	0
414	20230608	143100	10897200	39850	39850	39850	39850	0
415	20230608	143000	10897200	39850	39850	39850	39850	0
416	20230608	142900	10897200	39850	39850	39850	39850	0
417	20230608	142800	10897200	39850	39850	39850	39850	0
418	20230608	142700	10897200	39850	39850	39850	39850	0
419	20230608	142600	10897200	39850	39850	39850	39850	0
420	20230608	142500	10897200	39850	39850	39850	39850	0
421	20230608	142400	10897200	39850	39850	39850	39850	0
422	20230608	142300	10897200	39850	39850	39850	39850	0
423	20230608	142200	10897200	39850	39850	39850	39850	0
424	20230608	142100	10897200	39850	39850	39850	39850	0
425	20230608	142000	10897200	39850	39850	39850	39850	0
426	20230608	141900	10897200	39850	39850	39850	39850	0
427	20230608	141800	10897200	39850	39850	39850	39850	0
428	20230608	141700	10897200	39850	39850	39850	39850	0
429	20230608	141600	10897200	39850	39850	39850	39850	0
430	20230608	141500	10897200	39850	39850	39850	39850	0
431	20230608	141400	10897200	39850	39850	39850	39850	0
432	20230608	141300	10897200	39850	39850	39850	39850	0
433	20230608	141200	10897200	39850	39850	39850	39850	0
434	20230608	141100	10897200	39850	39850	39850	39850	0
435	20230608	141000	10897200	39850	39850	39850	39850	1
436	20230608	140900	10857350	39850	39850	39850	39850	0
437	20230608	140800	10857350	39850	39850	39850	39850	0
438	20230608	140700	10857350	39850	39850	39850	39850	0
439	20230608	140600	10857350	39850	39850	39850	39850	0
440	20230608	140500	10857350	39850	39850	39850	39850	0
441	20230608	140400	10857350	39850	39850	39850	39850	0
442	20230608	140300	10857350	39850	39850	39850	39850	0
443	20230608	140200	10857350	39850	39850	39850	39850	0
444	20230608	140100	10857350	39850	39850	39850	39850	0
445	20230608	140000	10857350	39850	39850	39850	39850	0
446	20230608	135900	10857350	39850	39700	39850	39700	50
447	20230608	135800	8869650	39700	39700	39700	39700	0
448	20230608	135700	8869650	39700	39700	39700	39700	0
449	20230608	135600	8869650	39700	39700	39700	39700	0
450	20230608	135500	8869650	39700	39700	39700	39700	0
451	20230608	135400	8869650	39700	39700	39700	39700	0
452	20230608	135300	8869650	39700	39700	39700	39700	0
453	20230608	135200	8869650	39700	39700	39700	39700	0
454	20230608	135100	8869650	39700	39700	39700	39700	0
455	20230608	135000	8869650	39700	39700	39700	39700	0
456	20230608	134900	8869650	39700	39700	39700	39700	0
457	20230608	134800	8869650	39700	39700	39700	39700	0
458	20230608	134700	8869650	39700	39700	39700	39700	0
459	20230608	134600	8869650	39700	39700	39700	39700	0
460	20230608	134500	8869650	39700	39700	39700	39700	0
461	20230608	134400	8869650	39700	39700	39700	39700	0
462	20230608	134300	8869650	39700	39700	39700	39700	0
463	20230608	134200	8869650	39700	39700	39700	39700	0
464	20230608	134100	8869650	39700	39700	39700	39700	0
465	20230608	134000	8869650	39700	39700	39700	39700	0
466	20230608	133900	8869650	39700	39700	39700	39700	0
467	20230608	133800	8869650	39700	39700	39700	39700	0
468	20230608	133700	8869650	39700	39700	39700	39700	0
469	20230608	133600	8869650	39700	39700	39700	39700	0
470	20230608	133500	8869650	39700	39700	39700	39700	0
471	20230608	133400	8869650	39700	39700	39700	39700	25
472	20230608	133300	7877150	39700	39700	39700	39700	0
473	20230608	133200	7877150	39700	39700	39700	39700	0
474	20230608	133100	7877150	39700	39700	39700	39700	0
475	20230608	133000	7877150	39700	39700	39700	39700	0
476	20230608	132900	7877150	39700	39700	39700	39700	0
477	20230608	132800	7877150	39700	39700	39700	39700	0
478	20230608	132700	7877150	39700	39700	39700	39700	0
479	20230608	132600	7877150	39700	39700	39700	39700	0
480	20230608	132500	7877150	39700	39700	39700	39700	0
481	20230608	132400	7877150	39700	39700	39700	39700	0
482	20230608	132300	7877150	39700	39700	39700	39700	0
483	20230608	132200	7877150	39700	39700	39700	39700	0
484	20230608	132100	7877150	39700	39700	39700	39700	0
485	20230608	132000	7877150	39700	39700	39700	39700	0
486	20230608	131900	7877150	39700	39700	39700	39700	0
487	20230608	131800	7877150	39700	39700	39700	39700	0
488	20230608	131700	7877150	39700	39700	39700	39700	0
489	20230608	131600	7877150	39700	39700	39700	39700	0
490	20230608	131500	7877150	39700	39700	39700	39700	2
491	20230608	131400	7797750	39700	39700	39700	39700	0
492	20230608	131300	7797750	39700	39700	39700	39700	0
493	20230608	131200	7797750	39700	39700	39700	39700	0
494	20230608	131100	7797750	39700	39700	39700	39700	0
495	20230608	131000	7797750	39700	39700	39700	39700	0
496	20230608	130900	7797750	39700	39700	39700	39700	0
497	20230608	130800	7797750	39700	39700	39700	39700	0
498	20230608	130700	7797750	39700	39700	39700	39700	41
499	20230608	130600	6170050	39850	39850	39850	39850	0
500	20230608	130500	6170050	39850	39850	39850	39850	0
501	20230608	130400	6170050	39850	39850	39850	39850	0
502	20230608	130300	6170050	39850	39850	39850	39850	0
503	20230608	130200	6170050	39850	39850	39850	39850	0
504	20230608	130100	6170050	39850	39850	39850	39850	0
505	20230608	130000	6170050	39850	39850	39850	39850	0
506	20230608	125900	6170050	39850	39850	39850	39850	0
507	20230608	125800	6170050	39850	39850	39850	39850	0
508	20230608	125700	6170050	39850	39850	39850	39850	0
509	20230608	125600	6170050	39850	39850	39850	39850	0
510	20230608	125500	6170050	39850	39850	39850	39850	0
511	20230608	125400	6170050	39850	39850	39850	39850	0
512	20230608	125300	6170050	39850	39850	39850	39850	0
513	20230608	125200	6170050	39850	39850	39850	39850	0
514	20230608	125100	6170050	39850	39850	39850	39850	0
515	20230608	125000	6170050	39850	39850	39850	39850	0
516	20230608	124900	6170050	39850	39850	39850	39850	0
517	20230608	124800	6170050	39850	39850	39850	39850	0
518	20230608	124700	6170050	39850	39850	39850	39850	0
519	20230608	124600	6170050	39850	39850	39850	39850	0
520	20230608	124500	6170050	39850	39850	39850	39850	0
521	20230608	124400	6170050	39850	39850	39850	39850	0
522	20230608	124300	6170050	39850	39850	39850	39850	0
523	20230608	124200	6170050	39850	39850	39850	39850	0
524	20230608	124100	6170050	39850	39850	39850	39850	0
525	20230608	124000	6170050	39850	39850	39850	39850	0
526	20230608	123900	6170050	39850	39850	39850	39850	0
527	20230608	123800	6170050	39850	39850	39850	39850	0
528	20230608	123700	6170050	39850	39850	39850	39850	0
529	20230608	123600	6170050	39850	39850	39850	39850	0
530	20230608	123500	6170050	39850	39850	39850	39850	0
531	20230608	123400	6170050	39850	39850	39850	39850	0
532	20230608	123300	6170050	39850	39850	39850	39850	0
533	20230608	123200	6170050	39850	39850	39850	39850	0
534	20230608	123100	6170050	39850	39850	39850	39850	0
535	20230608	123000	6170050	39850	39850	39850	39850	0
536	20230608	122900	6170050	39850	39850	39850	39850	0
537	20230608	122800	6170050	39850	39850	39850	39850	0
538	20230608	122700	6170050	39850	39850	39850	39850	0
539	20230608	122600	6170050	39850	39850	39850	39850	0
540	20230608	122500	6170050	39850	39850	39850	39850	0
541	20230608	122400	6170050	39850	39850	39850	39850	0
542	20230608	122300	6170050	39850	39850	39850	39850	0
543	20230608	122200	6170050	39850	39850	39850	39850	0
544	20230608	122100	6170050	39850	39850	39850	39850	0
545	20230608	122000	6170050	39850	39850	39850	39850	0
546	20230608	121900	6170050	39850	39850	39850	39850	0
547	20230608	121800	6170050	39850	39850	39850	39850	0
548	20230608	121700	6170050	39850	39850	39850	39850	0
549	20230608	121600	6170050	39850	39850	39850	39850	0
550	20230608	121500	6170050	39850	39850	39850	39850	0
551	20230608	121400	6170050	39850	39850	39850	39850	0
552	20230608	121300	6170050	39850	39850	39850	39850	0
553	20230608	121200	6170050	39850	39850	39850	39850	0
554	20230608	121100	6170050	39850	39850	39850	39850	0
555	20230608	121000	6170050	39850	39850	39850	39850	0
556	20230608	120900	6170050	39850	39850	39850	39850	0
557	20230608	120800	6170050	39850	39850	39850	39850	0
558	20230608	120700	6170050	39850	39850	39850	39850	0
559	20230608	120600	6170050	39850	39850	39850	39850	2
560	20230608	120500	6090350	39850	39850	39850	39850	0
561	20230608	120400	6090350	39850	39850	39850	39850	0
562	20230608	120300	6090350	39850	39850	39850	39850	0
563	20230608	120200	6090350	39850	39850	39850	39850	0
564	20230608	120100	6090350	39850	39850	39850	39850	0
565	20230608	120000	6090350	39850	39850	39850	39850	0
566	20230608	115900	6090350	39850	39850	39850	39850	0
567	20230608	115800	6090350	39850	39850	39850	39850	0
568	20230608	115700	6090350	39850	39850	39850	39850	0
569	20230608	115600	6090350	39850	39850	39850	39850	0
570	20230608	115500	6090350	39850	39850	39850	39850	0
571	20230608	115400	6090350	39850	39850	39850	39850	0
572	20230608	115300	6090350	39850	39850	39850	39850	0
573	20230608	115200	6090350	39850	39850	39850	39850	0
574	20230608	115100	6090350	39850	39850	39850	39850	0
575	20230608	115000	6090350	39850	39850	39850	39850	0
576	20230608	114900	6090350	39850	39850	39850	39850	0
577	20230608	114800	6090350	39850	39850	39850	39850	0
578	20230608	114700	6090350	39850	39850	39850	39850	0
579	20230608	114600	6090350	39850	39850	39850	39850	0
580	20230608	114500	6090350	39850	39850	39850	39850	0
581	20230608	114400	6090350	39850	39850	39850	39850	0
582	20230608	114300	6090350	39850	39850	39850	39850	0
583	20230608	114200	6090350	39850	39850	39850	39850	0
584	20230608	114100	6090350	39850	39850	39850	39850	0
585	20230608	114000	6090350	39850	39850	39850	39850	0
586	20230608	113900	6090350	39850	39850	39850	39850	0
587	20230608	113800	6090350	39850	39850	39850	39850	0
588	20230608	113700	6090350	39850	39850	39850	39850	0
589	20230608	113600	6090350	39850	39850	39850	39850	0
590	20230608	113500	6090350	39850	39850	39850	39850	0
591	20230608	113400	6090350	39850	39850	39850	39850	0
592	20230608	113300	6090350	39850	39850	39850	39850	0
593	20230608	113200	6090350	39850	39850	39850	39850	1
594	20230608	113100	6050500	39800	39800	39800	39800	1
595	20230608	113000	6010700	39850	39850	39850	39850	0
596	20230608	112900	6010700	39850	39850	39850	39850	0
597	20230608	112800	6010700	39850	39850	39850	39850	0
598	20230608	112700	6010700	39850	39850	39850	39850	0
599	20230608	112600	6010700	39850	39850	39850	39850	0
600	20230608	112500	6010700	39850	39850	39850	39850	0
601	20230608	112400	6010700	39850	39850	39850	39850	0
602	20230608	112300	6010700	39850	39850	39850	39850	0
603	20230608	112200	6010700	39850	39850	39850	39850	0
604	20230608	112100	6010700	39850	39850	39850	39850	0
605	20230608	112000	6010700	39850	39850	39850	39850	0
606	20230608	111900	6010700	39850	39850	39850	39850	0
607	20230608	111800	6010700	39850	39850	39850	39850	0
608	20230608	111700	6010700	39850	39850	39850	39850	0
609	20230608	111600	6010700	39850	39850	39850	39850	0
610	20230608	111500	6010700	39850	39850	39850	39850	0
611	20230608	111400	6010700	39850	39850	39850	39850	0
612	20230608	111300	6010700	39850	39850	39850	39850	0
613	20230608	111200	6010700	39850	39850	39850	39850	0
614	20230608	111100	6010700	39850	39850	39850	39850	0
615	20230608	111000	6010700	39850	39850	39850	39850	0
616	20230608	110900	6010700	39850	39850	39850	39850	0
617	20230608	110800	6010700	39850	39850	39850	39850	0
618	20230608	110700	6010700	39850	39850	39850	39850	0
619	20230608	110600	6010700	39850	39850	39850	39850	0
620	20230608	110500	6010700	39850	39850	39850	39850	0
621	20230608	110400	6010700	39850	39850	39850	39850	0
622	20230608	110300	6010700	39850	39850	39850	39850	0
623	20230608	110200	6010700	39850	39850	39850	39850	0
624	20230608	110100	6010700	39850	39850	39850	39850	0
625	20230608	110000	6010700	39850	39850	39850	39850	1
626	20230608	105900	5970850	39850	39850	39850	39850	0
627	20230608	105800	5970850	39850	39850	39850	39850	0
628	20230608	105700	5970850	39850	39850	39850	39850	0
629	20230608	105600	5970850	39850	39850	39850	39850	0
630	20230608	105500	5970850	39850	39850	39850	39850	0
631	20230608	105400	5970850	39850	39850	39850	39850	0
632	20230608	105300	5970850	39850	39850	39850	39850	0
633	20230608	105200	5970850	39850	39850	39850	39850	0
634	20230608	105100	5970850	39850	39850	39850	39850	1
635	20230608	105000	5931000	39850	39850	39850	39850	0
636	20230608	104900	5931000	39850	39850	39850	39850	0
637	20230608	104800	5931000	39850	39850	39850	39850	0
638	20230608	104700	5931000	39850	39850	39850	39850	0
639	20230608	104600	5931000	39850	39850	39850	39850	0
640	20230608	104500	5931000	39850	39850	39850	39850	0
641	20230608	104400	5931000	39850	39850	39850	39850	0
642	20230608	104300	5931000	39850	39850	39850	39850	0
643	20230608	104200	5931000	39850	39850	39850	39850	0
644	20230608	104100	5931000	39850	39850	39850	39850	0
645	20230608	104000	5931000	39850	39850	39850	39850	0
646	20230608	103900	5931000	39850	39850	39850	39850	0
647	20230608	103800	5931000	39850	39850	39850	39850	0
648	20230608	103700	5931000	39850	39850	39850	39850	0
649	20230608	103600	5931000	39850	39850	39850	39850	0
650	20230608	103500	5931000	39850	39850	39850	39850	0
651	20230608	103400	5931000	39850	39850	39850	39850	0
652	20230608	103300	5931000	39850	39850	39850	39850	0
653	20230608	103200	5931000	39850	39850	39850	39850	0
654	20230608	103100	5931000	39850	39850	39850	39850	0
655	20230608	103000	5931000	39850	39850	39850	39850	0
656	20230608	102900	5931000	39850	39850	39850	39850	0
657	20230608	102800	5931000	39850	39850	39850	39850	0
658	20230608	102700	5931000	39850	39850	39850	39850	0
659	20230608	102600	5931000	39850	39850	39850	39850	0
660	20230608	102500	5931000	39850	39850	39850	39850	0
661	20230608	102400	5931000	39850	39850	39850	39850	0
662	20230608	102300	5931000	39850	39850	39850	39850	0
663	20230608	102200	5931000	39850	39850	39850	39850	0
664	20230608	102100	5931000	39850	39850	39850	39850	0
665	20230608	102000	5931000	39850	39850	39850	39850	0
666	20230608	101900	5931000	39850	39850	39850	39850	0
667	20230608	101800	5931000	39850	39850	39850	39850	0
668	20230608	101700	5931000	39850	39850	39850	39850	6
669	20230608	101600	5691900	39850	39850	39850	39850	0
670	20230608	101500	5691900	39850	39850	39850	39850	0
671	20230608	101400	5691900	39850	39850	39850	39850	0
672	20230608	101300	5691900	39850	39850	39850	39850	0
673	20230608	101200	5691900	39850	39850	39850	39850	0
674	20230608	101100	5691900	39850	39850	39850	39850	0
675	20230608	101000	5691900	39850	39850	39850	39850	0
676	20230608	100900	5691900	39850	39850	39850	39850	0
677	20230608	100800	5691900	39850	39850	39850	39850	0
678	20230608	100700	5691900	39850	39850	39850	39850	0
679	20230608	100600	5691900	39850	39850	39850	39850	0
680	20230608	100500	5691900	39850	39850	39850	39850	0
681	20230608	100400	5691900	39850	39850	39850	39850	0
682	20230608	100300	5691900	39850	39850	39850	39850	0
683	20230608	100200	5691900	39850	39850	39850	39850	0
684	20230608	100100	5691900	39850	39850	39850	39850	0
685	20230608	100000	5691900	39850	39850	39850	39850	1
686	20230608	095900	5652050	39700	39700	39700	39700	0
687	20230608	095800	5652050	39700	39700	39700	39700	0
688	20230608	095700	5652050	39700	39700	39700	39700	0
689	20230608	095600	5652050	39700	39700	39700	39700	0
690	20230608	095500	5652050	39700	39700	39700	39700	6
691	20230608	095400	5413850	39850	39850	39850	39850	0
692	20230608	095300	5413850	39850	39850	39850	39850	0
693	20230608	095200	5413850	39850	39850	39850	39850	0
694	20230608	095100	5413850	39850	39850	39850	39850	0
695	20230608	095000	5413850	39850	39850	39850	39850	0
696	20230608	094900	5413850	39850	39850	39850	39850	0
697	20230608	094800	5413850	39850	39850	39850	39850	0
698	20230608	094700	5413850	39850	39850	39850	39850	0
699	20230608	094600	5413850	39850	39850	39850	39850	0
700	20230608	094500	5413850	39850	39850	39850	39850	0
701	20230608	094400	5413850	39850	39850	39850	39850	0
702	20230608	094300	5413850	39850	39850	39850	39850	0
703	20230608	094200	5413850	39850	39850	39850	39850	0
704	20230608	094100	5413850	39850	39850	39850	39850	0
705	20230608	094000	5413850	39850	39850	39850	39850	0
706	20230608	093900	5413850	39850	39850	39850	39850	0
707	20230608	093800	5413850	39850	39850	39850	39850	0
708	20230608	093700	5413850	39850	39850	39850	39850	0
709	20230608	093600	5413850	39850	39850	39850	39850	0
710	20230608	093500	5413850	39850	39850	39850	39850	0
711	20230608	093400	5413850	39850	39850	39850	39850	0
712	20230608	093300	5413850	39850	39850	39850	39850	0
713	20230608	093200	5413850	39850	39850	39850	39850	0
714	20230608	093100	5413850	39850	39850	39850	39850	0
715	20230608	093000	5413850	39850	39850	39850	39850	0
716	20230608	092900	5413850	39850	39850	39850	39850	0
717	20230608	092800	5413850	39850	39850	39850	39850	0
718	20230608	092700	5413850	39850	39850	39850	39850	0
719	20230608	092600	5413850	39850	39850	39850	39850	0
720	20230608	092500	5413850	39850	39850	39850	39850	0
721	20230608	092400	5413850	39850	39850	39850	39850	0
722	20230608	092300	5413850	39850	39800	39850	39800	22
723	20230608	092200	4537200	39800	39800	39800	39800	0
724	20230608	092100	4537200	39800	39800	39800	39800	0
725	20230608	092000	4537200	39800	39800	39800	39800	0
726	20230608	091900	4537200	39800	39800	39800	39800	0
727	20230608	091800	4537200	39800	39800	39800	39800	4
728	20230608	091700	4378000	39800	39800	39800	39800	0
729	20230608	091600	4378000	39800	39800	39800	39800	0
730	20230608	091500	4378000	39800	39800	39800	39800	0
731	20230608	091400	4378000	39800	39800	39800	39800	0
732	20230608	091300	4378000	39800	39800	39800	39800	0
733	20230608	091200	4378000	39800	39800	39800	39800	0
734	20230608	091100	4378000	39800	39800	39800	39800	0
735	20230608	091000	4378000	39800	39800	39800	39800	60
736	20230608	090900	1990000	39800	39800	39800	39800	0
737	20230608	090800	1990000	39800	39800	39800	39800	0
738	20230608	090700	1990000	39800	39800	39800	39800	0
739	20230608	090600	1990000	39800	39800	39800	39800	0
740	20230608	090500	1990000	39800	39800	39800	39800	0
741	20230608	090400	1990000	39800	39800	39800	39800	0
742	20230608	090300	1990000	39800	39800	39800	39800	50
743	20230608	090200	0	39600	39600	39600	39600	0
744	20230608	090100	0	39600	39600	39600	39600	0
745	20230608	090000	0	39600	39600	39600	39600	0