KissMeData/084670/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	203800	23311790	15970	15970	15970	15970	22
3	20230605	203700	23311790	15970	15970	15970	15970	0
4	20230605	203600	23311790	15970	15970	15970	15970	0
5	20230605	203500	23311790	15970	15970	15970	15970	0
6	20230605	203400	23311790	15970	15970	15970	15970	0
7	20230605	203300	23311790	15970	15970	15970	15970	0
8	20230605	203200	23311790	15970	15970	15970	15970	0
9	20230605	203100	23311790	15970	15970	15970	15970	0
10	20230605	203000	23311790	15970	15970	15970	15970	0
11	20230605	202900	23311790	15970	15970	15970	15970	0
12	20230605	202800	23311790	15970	15970	15970	15970	0
13	20230605	202700	23311790	15970	15970	15970	15970	0
14	20230605	202600	23311790	15970	15970	15970	15970	0
15	20230605	202500	23311790	15970	15970	15970	15970	0
16	20230605	202400	23311790	15970	15970	15970	15970	0
17	20230605	202300	23311790	15970	15970	15970	15970	0
18	20230605	202200	23311790	15970	15970	15970	15970	0
19	20230605	202100	23311790	15970	15970	15970	15970	0
20	20230605	202000	23311790	15970	15970	15970	15970	0
21	20230605	201900	23311790	15970	15970	15970	15970	0
22	20230605	201800	23311790	15970	15970	15970	15970	0
23	20230605	201700	23311790	15970	15970	15970	15970	0
24	20230605	201600	23311790	15970	15970	15970	15970	0
25	20230605	201500	23311790	15970	15970	15970	15970	0
26	20230605	201400	23311790	15970	15970	15970	15970	0
27	20230605	201300	23311790	15970	15970	15970	15970	0
28	20230605	201200	23311790	15970	15970	15970	15970	0
29	20230605	201100	23311790	15970	15970	15970	15970	0
30	20230605	201000	23311790	15970	15970	15970	15970	0
31	20230605	200900	23311790	15970	15970	15970	15970	0
32	20230605	200800	23311790	15970	15970	15970	15970	22
33	20230605	200700	23311790	15970	15970	15970	15970	0
34	20230605	200600	23311790	15970	15970	15970	15970	0
35	20230605	200500	23311790	15970	15970	15970	15970	0
36	20230605	200400	23311790	15970	15970	15970	15970	0
37	20230605	200300	23311790	15970	15970	15970	15970	0
38	20230605	200200	23311790	15970	15970	15970	15970	0
39	20230605	200100	23311790	15970	15970	15970	15970	0
40	20230605	200000	23311790	15970	15970	15970	15970	0
41	20230605	195900	23311790	15970	15970	15970	15970	0
42	20230605	195800	23311790	15970	15970	15970	15970	0
43	20230605	195700	23311790	15970	15970	15970	15970	0
44	20230605	195600	23311790	15970	15970	15970	15970	0
45	20230605	195500	23311790	15970	15970	15970	15970	0
46	20230605	195400	23311790	15970	15970	15970	15970	0
47	20230605	195300	23311790	15970	15970	15970	15970	0
48	20230605	195200	23311790	15970	15970	15970	15970	0
49	20230605	195100	23311790	15970	15970	15970	15970	0
50	20230605	195000	23311790	15970	15970	15970	15970	0
51	20230605	194900	23311790	15970	15970	15970	15970	0
52	20230605	194800	23311790	15970	15970	15970	15970	0
53	20230605	194700	23311790	15970	15970	15970	15970	0
54	20230605	194600	23311790	15970	15970	15970	15970	0
55	20230605	194500	23311790	15970	15970	15970	15970	0
56	20230605	194400	23311790	15970	15970	15970	15970	0
57	20230605	194300	23311790	15970	15970	15970	15970	0
58	20230605	194200	23311790	15970	15970	15970	15970	0
59	20230605	194100	23311790	15970	15970	15970	15970	0
60	20230605	194000	23311790	15970	15970	15970	15970	0
61	20230605	193900	23311790	15970	15970	15970	15970	0
62	20230605	193800	23311790	15970	15970	15970	15970	22
63	20230605	193700	23311790	15970	15970	15970	15970	0
64	20230605	193600	23311790	15970	15970	15970	15970	0
65	20230605	193500	23311790	15970	15970	15970	15970	0
66	20230605	193400	23311790	15970	15970	15970	15970	0
67	20230605	193300	23311790	15970	15970	15970	15970	0
68	20230605	193200	23311790	15970	15970	15970	15970	0
69	20230605	193100	23311790	15970	15970	15970	15970	0
70	20230605	193000	23311790	15970	15970	15970	15970	0
71	20230605	192900	23311790	15970	15970	15970	15970	0
72	20230605	192800	23311790	15970	15970	15970	15970	0
73	20230605	192700	23311790	15970	15970	15970	15970	0
74	20230605	192600	23311790	15970	15970	15970	15970	0
75	20230605	192500	23311790	15970	15970	15970	15970	0
76	20230605	192400	23311790	15970	15970	15970	15970	0
77	20230605	192300	23311790	15970	15970	15970	15970	0
78	20230605	192200	23311790	15970	15970	15970	15970	0
79	20230605	192100	23311790	15970	15970	15970	15970	0
80	20230605	192000	23311790	15970	15970	15970	15970	0
81	20230605	191900	23311790	15970	15970	15970	15970	0
82	20230605	191800	23311790	15970	15970	15970	15970	0
83	20230605	191700	23311790	15970	15970	15970	15970	0
84	20230605	191600	23311790	15970	15970	15970	15970	0
85	20230605	191500	23311790	15970	15970	15970	15970	0
86	20230605	191400	23311790	15970	15970	15970	15970	0
87	20230605	191300	23311790	15970	15970	15970	15970	0
88	20230605	191200	23311790	15970	15970	15970	15970	0
89	20230605	191100	23311790	15970	15970	15970	15970	0
90	20230605	191000	23311790	15970	15970	15970	15970	0
91	20230605	190900	23311790	15970	15970	15970	15970	0
92	20230605	190800	23311790	15970	15970	15970	15970	22
93	20230605	190700	23311790	15970	15970	15970	15970	0
94	20230605	190600	23311790	15970	15970	15970	15970	0
95	20230605	190500	23311790	15970	15970	15970	15970	0
96	20230605	190400	23311790	15970	15970	15970	15970	0
97	20230605	190300	23311790	15970	15970	15970	15970	0
98	20230605	190200	23311790	15970	15970	15970	15970	0
99	20230605	190100	23311790	15970	15970	15970	15970	0
100	20230605	190000	23311790	15970	15970	15970	15970	0
101	20230605	185900	23311790	15970	15970	15970	15970	0
102	20230605	185800	23311790	15970	15970	15970	15970	0
103	20230605	185700	23311790	15970	15970	15970	15970	0
104	20230605	185600	23311790	15970	15970	15970	15970	0
105	20230605	185500	23311790	15970	15970	15970	15970	0
106	20230605	185400	23311790	15970	15970	15970	15970	0
107	20230605	185300	23311790	15970	15970	15970	15970	0
108	20230605	185200	23311790	15970	15970	15970	15970	0
109	20230605	185100	23311790	15970	15970	15970	15970	0
110	20230605	185000	23311790	15970	15970	15970	15970	0
111	20230605	184900	23311790	15970	15970	15970	15970	0
112	20230605	184800	23311790	15970	15970	15970	15970	0
113	20230605	184700	23311790	15970	15970	15970	15970	0
114	20230605	184600	23311790	15970	15970	15970	15970	0
115	20230605	184500	23311790	15970	15970	15970	15970	0
116	20230605	184400	23311790	15970	15970	15970	15970	0
117	20230605	184300	23311790	15970	15970	15970	15970	0
118	20230605	184200	23311790	15970	15970	15970	15970	0
119	20230605	184100	23311790	15970	15970	15970	15970	0
120	20230605	184000	23311790	15970	15970	15970	15970	0
121	20230605	183900	23311790	15970	15970	15970	15970	0
122	20230605	183800	23311790	15970	15970	15970	15970	22
123	20230605	183700	23311790	15970	15970	15970	15970	0
124	20230605	183600	23311790	15970	15970	15970	15970	0
125	20230605	183500	23311790	15970	15970	15970	15970	0
126	20230605	183400	23311790	15970	15970	15970	15970	0
127	20230605	183300	23311790	15970	15970	15970	15970	0
128	20230605	183200	23311790	15970	15970	15970	15970	0
129	20230605	183100	23311790	15970	15970	15970	15970	0
130	20230605	183000	23311790	15970	15970	15970	15970	0
131	20230605	182900	23311790	15970	15970	15970	15970	0
132	20230605	182800	23311790	15970	15970	15970	15970	0
133	20230605	182700	23311790	15970	15970	15970	15970	0
134	20230605	182600	23311790	15970	15970	15970	15970	0
135	20230605	182500	23311790	15970	15970	15970	15970	0
136	20230605	182400	23311790	15970	15970	15970	15970	0
137	20230605	182300	23311790	15970	15970	15970	15970	0
138	20230605	182200	23311790	15970	15970	15970	15970	0
139	20230605	182100	23311790	15970	15970	15970	15970	0
140	20230605	182000	23311790	15970	15970	15970	15970	0
141	20230605	181900	23311790	15970	15970	15970	15970	0
142	20230605	181800	23311790	15970	15970	15970	15970	0
143	20230605	181700	23311790	15970	15970	15970	15970	0
144	20230605	181600	23311790	15970	15970	15970	15970	0
145	20230605	181500	23311790	15970	15970	15970	15970	0
146	20230605	181400	23311790	15970	15970	15970	15970	0
147	20230605	181300	23311790	15970	15970	15970	15970	0
148	20230605	181200	23311790	15970	15970	15970	15970	0
149	20230605	181100	23311790	15970	15970	15970	15970	0
150	20230605	181000	23311790	15970	15970	15970	15970	0
151	20230605	180900	23311790	15970	15970	15970	15970	0
152	20230605	180800	23311790	15970	15970	15970	15970	22
153	20230605	180700	23311790	15970	15970	15970	15970	0
154	20230605	180600	23311790	15970	15970	15970	15970	0
155	20230605	180500	23311790	15970	15970	15970	15970	0
156	20230605	180400	23311790	15970	15970	15970	15970	0
157	20230605	180300	23311790	15970	15970	15970	15970	0
158	20230605	180200	23311790	15970	15970	15970	15970	0
159	20230605	180100	23311790	15970	15970	15970	15970	0
160	20230605	180000	23311790	15970	15970	15970	15970	0
161	20230605	175900	23311790	15970	15970	15970	15970	0
162	20230605	175800	23311790	15970	15970	15970	15970	0
163	20230605	175700	23311790	15970	15970	15970	15970	0
164	20230605	175600	23311790	15970	15970	15970	15970	0
165	20230605	175500	23311790	15970	15970	15970	15970	0
166	20230605	175400	23311790	15970	15970	15970	15970	0
167	20230605	175300	23311790	15970	15970	15970	15970	0
168	20230605	175200	23311790	15970	15970	15970	15970	0
169	20230605	175100	23311790	15970	15970	15970	15970	0
170	20230605	175000	23311790	15970	15970	15970	15970	0
171	20230605	174900	23311790	15970	15970	15970	15970	0
172	20230605	174800	23311790	15970	15970	15970	15970	0
173	20230605	174700	23311790	15970	15970	15970	15970	0
174	20230605	174600	23311790	15970	15970	15970	15970	0
175	20230605	174500	23311790	15970	15970	15970	15970	0
176	20230605	174400	23311790	15970	15970	15970	15970	0
177	20230605	174300	23311790	15970	15970	15970	15970	0
178	20230605	174200	23311790	15970	15970	15970	15970	0
179	20230605	174100	23311790	15970	15970	15970	15970	0
180	20230605	174000	23311790	15970	15970	15970	15970	0
181	20230605	173900	23311790	15970	15970	15970	15970	0
182	20230605	173800	23311790	15970	15970	15970	15970	22
183	20230605	173700	23311790	15970	15970	15970	15970	0
184	20230605	173600	23311790	15970	15970	15970	15970	0
185	20230605	173500	23311790	15970	15970	15970	15970	0
186	20230605	173400	23311790	15970	15970	15970	15970	0
187	20230605	173300	23311790	15970	15970	15970	15970	0
188	20230605	173200	23311790	15970	15970	15970	15970	0
189	20230605	173100	23311790	15970	15970	15970	15970	0
190	20230605	173000	23311790	15970	15970	15970	15970	0
191	20230605	172900	23311790	15970	15970	15970	15970	0
192	20230605	172800	23311790	15970	15970	15970	15970	0
193	20230605	172700	23311790	15970	15970	15970	15970	0
194	20230605	172600	23311790	15970	15970	15970	15970	0
195	20230605	172500	23311790	15970	15970	15970	15970	0
196	20230605	172400	23311790	15970	15970	15970	15970	0
197	20230605	172300	23311790	15970	15970	15970	15970	0
198	20230605	172200	23311790	15970	15970	15970	15970	0
199	20230605	172100	23311790	15970	15970	15970	15970	0
200	20230605	172000	23311790	15970	15970	15970	15970	0
201	20230605	171900	23311790	15970	15970	15970	15970	0
202	20230605	171800	23311790	15970	15970	15970	15970	0
203	20230605	171700	23311790	15970	15970	15970	15970	0
204	20230605	171600	23311790	15970	15970	15970	15970	0
205	20230605	171500	23311790	15970	15970	15970	15970	0
206	20230605	171400	23311790	15970	15970	15970	15970	0
207	20230605	171300	23311790	15970	15970	15970	15970	0
208	20230605	171200	23311790	15970	15970	15970	15970	0
209	20230605	171100	23311790	15970	15970	15970	15970	0
210	20230605	171000	23311790	15970	15970	15970	15970	0
211	20230605	170900	23311790	15970	15970	15970	15970	0
212	20230605	170800	23311790	15970	15970	15970	15970	22
213	20230605	170700	23311790	15970	15970	15970	15970	0
214	20230605	170600	23311790	15970	15970	15970	15970	0
215	20230605	170500	23311790	15970	15970	15970	15970	0
216	20230605	170400	23311790	15970	15970	15970	15970	0
217	20230605	170300	23311790	15970	15970	15970	15970	0
218	20230605	170200	23311790	15970	15970	15970	15970	0
219	20230605	170100	23311790	15970	15970	15970	15970	0
220	20230605	170000	23311790	15970	15970	15970	15970	0
221	20230605	165900	23311790	15970	15970	15970	15970	0
222	20230605	165800	23311790	15970	15970	15970	15970	0
223	20230605	165700	23311790	15970	15970	15970	15970	0
224	20230605	165600	23311790	15970	15970	15970	15970	0
225	20230605	165500	23311790	15970	15970	15970	15970	0
226	20230605	165400	23311790	15970	15970	15970	15970	0
227	20230605	165300	23311790	15970	15970	15970	15970	0
228	20230605	165200	23311790	15970	15970	15970	15970	0
229	20230605	165100	23311790	15970	15970	15970	15970	0
230	20230605	165000	23311790	15970	15970	15970	15970	0
231	20230605	164900	23311790	15970	15970	15970	15970	0
232	20230605	164800	23311790	15970	15970	15970	15970	0
233	20230605	164700	23311790	15970	15970	15970	15970	0
234	20230605	164600	23311790	15970	15970	15970	15970	0
235	20230605	164500	23311790	15970	15970	15970	15970	0
236	20230605	164400	23311790	15970	15970	15970	15970	0
237	20230605	164300	23311790	15970	15970	15970	15970	0
238	20230605	164200	23311790	15970	15970	15970	15970	0
239	20230605	164100	23311790	15970	15970	15970	15970	0
240	20230605	164000	23311790	15970	15970	15970	15970	0
241	20230605	163900	23311790	15970	15970	15970	15970	0
242	20230605	163800	23311790	15970	15970	15970	15970	22
243	20230605	163700	23311790	15970	15970	15970	15970	0
244	20230605	163600	23311790	15970	15970	15970	15970	0
245	20230605	163500	23311790	15970	15970	15970	15970	0
246	20230605	163400	23311790	15970	15970	15970	15970	0
247	20230605	163300	23311790	15970	15970	15970	15970	0
248	20230605	163200	23311790	15970	15970	15970	15970	0
249	20230605	163100	23311790	15970	15970	15970	15970	0
250	20230605	163000	23311790	15970	15970	15970	15970	0
251	20230605	162900	23311790	15970	15970	15970	15970	0
252	20230605	162800	23311790	15970	15970	15970	15970	0
253	20230605	162700	23311790	15970	15970	15970	15970	0
254	20230605	162600	23311790	15970	15970	15970	15970	0
255	20230605	162500	23311790	15970	15970	15970	15970	0
256	20230605	162400	23311790	15970	15970	15970	15970	0
257	20230605	162300	23311790	15970	15970	15970	15970	0
258	20230605	162200	23311790	15970	15970	15970	15970	0
259	20230605	162100	23311790	15970	15970	15970	15970	0
260	20230605	162000	23311790	15970	15970	15970	15970	0
261	20230605	161900	23311790	15970	15970	15970	15970	0
262	20230605	161800	23311790	15970	15970	15970	15970	0
263	20230605	161700	23311790	15970	15970	15970	15970	0
264	20230605	161600	23311790	15970	15970	15970	15970	0
265	20230605	161500	23311790	15970	15970	15970	15970	0
266	20230605	161400	23311790	15970	15970	15970	15970	0
267	20230605	161300	23311790	15970	15970	15970	15970	0
268	20230605	161200	23311790	15970	15970	15970	15970	0
269	20230605	161100	23311790	15970	15970	15970	15970	0
270	20230605	161000	23311790	15970	15970	15970	15970	0
271	20230605	160900	23311790	15970	15970	15970	15970	0
272	20230605	160800	23311790	15970	15970	15970	15970	22
273	20230605	160700	23311790	15970	15970	15970	15970	0
274	20230605	160600	23311790	15970	15970	15970	15970	0
275	20230605	160500	23311790	15970	15970	15970	15970	0
276	20230605	160400	23311790	15970	15970	15970	15970	0
277	20230605	160300	23311790	15970	15970	15970	15970	0
278	20230605	160200	23311790	15970	15970	15970	15970	0
279	20230605	160100	23311790	15970	15970	15970	15970	0
280	20230605	160000	23311790	15970	15970	15970	15970	0
281	20230605	155900	23311790	15970	15970	15970	15970	0
282	20230605	155800	23311790	15970	15970	15970	15970	0
283	20230605	155700	23311790	15970	15970	15970	15970	0
284	20230605	155600	23311790	15970	15970	15970	15970	0
285	20230605	155500	23311790	15970	15970	15970	15970	0
286	20230605	155400	23311790	15970	15970	15970	15970	0
287	20230605	155300	23311790	15970	15970	15970	15970	0
288	20230605	155200	23311790	15970	15970	15970	15970	0
289	20230605	155100	23311790	15970	15970	15970	15970	0
290	20230605	155000	23311790	15970	15970	15970	15970	0
291	20230605	154900	23311790	15970	15970	15970	15970	0
292	20230605	154800	23311790	15970	15970	15970	15970	0
293	20230605	154700	23311790	15970	15970	15970	15970	0
294	20230605	154600	23311790	15970	15970	15970	15970	0
295	20230605	154500	23311790	15970	15970	15970	15970	0
296	20230605	154400	23311790	15970	15970	15970	15970	0
297	20230605	154300	23311790	15970	15970	15970	15970	0
298	20230605	154200	23311790	15970	15970	15970	15970	0
299	20230605	154100	23311790	15970	15970	15970	15970	0
300	20230605	154000	23311790	15970	15970	15970	15970	0
301	20230605	153900	23311790	15970	15970	15970	15970	0
302	20230605	153800	23311790	15970	15970	15970	15970	22
303	20230605	153700	23311790	15970	15970	15970	15970	0
304	20230605	153600	23311790	15970	15970	15970	15970	0
305	20230605	153500	23311790	15970	15970	15970	15970	0
306	20230605	153400	23311790	15970	15970	15970	15970	0
307	20230605	153300	23311790	15970	15970	15970	15970	0
308	20230605	153200	23311790	15970	15970	15970	15970	0
309	20230605	153100	23311790	15970	15970	15970	15970	0
310	20230605	153000	23311790	15970	15970	15970	15970	22
311	20230605	152900	22960450	16000	16000	16000	16000	0
312	20230605	152800	22960450	16000	16000	16000	16000	0
313	20230605	152700	22960450	16000	16000	16000	16000	0
314	20230605	152600	22960450	16000	16000	16000	16000	0
315	20230605	152500	22960450	16000	16000	16000	16000	0
316	20230605	152400	22960450	16000	16000	16000	16000	0
317	20230605	152300	22960450	16000	16000	16000	16000	0
318	20230605	152200	22960450	16000	16000	16000	16000	0
319	20230605	152100	22960450	16000	16000	16000	16000	0
320	20230605	152000	22960450	16000	16000	16000	16000	0
321	20230605	151900	22960450	16000	16000	16000	16000	0
322	20230605	151800	22960450	16000	16000	16000	16000	3
323	20230605	151700	22912450	16010	16010	16010	16010	0
324	20230605	151600	22912450	16010	16010	16010	16010	0
325	20230605	151500	22912450	16010	16010	16010	16010	0
326	20230605	151400	22912450	16010	16010	16010	16010	0
327	20230605	151300	22912450	16010	16010	16010	16010	0
328	20230605	151200	22912450	16010	16010	16010	16010	0
329	20230605	151100	22912450	16010	16010	16010	16010	0
330	20230605	151000	22912450	16010	16010	16010	16010	0
331	20230605	150900	22912450	16010	16010	16010	16010	0
332	20230605	150800	22912450	16010	16010	16010	16010	0
333	20230605	150700	22912450	16010	16010	16010	16010	0
334	20230605	150600	22912450	16010	16010	16010	16010	10
335	20230605	150500	22752350	16000	16000	16000	16000	0
336	20230605	150400	22752350	16000	16000	16000	16000	0
337	20230605	150300	22752350	16000	16000	16000	16000	0
338	20230605	150200	22752350	16000	16000	16000	16000	0
339	20230605	150100	22752350	16000	16000	16000	16000	0
340	20230605	150000	22752350	16000	16000	16000	16000	0
341	20230605	145900	22752350	16000	16000	16000	16000	2
342	20230605	145800	22720350	16010	16010	16010	16010	0
343	20230605	145700	22720350	16010	16010	16010	16010	0
344	20230605	145600	22720350	16010	16010	16010	16010	0
345	20230605	145500	22720350	16010	16010	16010	16010	121
346	20230605	145400	20783140	16010	16010	16010	16010	0
347	20230605	145300	20783140	16010	16010	16010	16010	0
348	20230605	145200	20783140	16010	16010	16010	16010	0
349	20230605	145100	20783140	16010	16010	16010	16010	0
350	20230605	145000	20783140	16010	16010	16010	16010	0
351	20230605	144900	20783140	16010	16010	16010	16010	0
352	20230605	144800	20783140	16010	16010	16010	16010	0
353	20230605	144700	20783140	16010	16010	16010	16010	0
354	20230605	144600	20783140	16010	16010	16010	16010	0
355	20230605	144500	20783140	16010	16010	16010	16010	0
356	20230605	144400	20783140	16010	16010	16010	16010	0
357	20230605	144300	20783140	16010	16010	16010	16010	0
358	20230605	144200	20783140	16010	16010	16010	16010	0
359	20230605	144100	20783140	16010	16010	16010	16010	0
360	20230605	144000	20783140	16010	16010	16010	16010	0
361	20230605	143900	20783140	16010	16010	16010	16010	0
362	20230605	143800	20783140	16010	16010	16010	16010	0
363	20230605	143700	20783140	16010	16010	16010	16010	0
364	20230605	143600	20783140	16010	16010	16010	16010	0
365	20230605	143500	20783140	16010	16010	16010	16010	0
366	20230605	143400	20783140	16010	16010	16010	16010	0
367	20230605	143300	20783140	16010	16010	16010	16010	64
368	20230605	143200	19758500	16000	16000	16000	16000	0
369	20230605	143100	19758500	16000	16000	16000	16000	0
370	20230605	143000	19758500	16000	16000	16000	16000	0
371	20230605	142900	19758500	16000	16000	16000	16000	0
372	20230605	142800	19758500	16000	16000	16000	16000	0
373	20230605	142700	19758500	16000	16000	16000	16000	0
374	20230605	142600	19758500	16000	16000	16000	16000	0
375	20230605	142500	19758500	16000	16000	16000	16000	0
376	20230605	142400	19758500	16000	16000	16000	16000	0
377	20230605	142300	19758500	16000	16000	16000	16000	0
378	20230605	142200	19758500	16000	16000	16000	16000	5
379	20230605	142100	19678500	16010	16010	16010	16010	0
380	20230605	142000	19678500	16010	16010	16010	16010	0
381	20230605	141900	19678500	16010	16010	16010	16010	0
382	20230605	141800	19678500	16010	16010	16010	16010	0
383	20230605	141700	19678500	16010	16010	16010	16010	0
384	20230605	141600	19678500	16010	16010	16010	16010	0
385	20230605	141500	19678500	16010	16010	16010	16010	0
386	20230605	141400	19678500	16010	16010	16010	16010	0
387	20230605	141300	19678500	16010	16010	16010	16010	0
388	20230605	141200	19678500	16010	16010	16010	16010	0
389	20230605	141100	19678500	16010	16010	16010	16010	0
390	20230605	141000	19678500	16010	16010	16010	16010	0
391	20230605	140900	19678500	16010	16010	16010	16010	0
392	20230605	140800	19678500	16010	16010	16010	16010	0
393	20230605	140700	19678500	16010	16010	16010	16010	0
394	20230605	140600	19678500	16010	16010	16010	16010	0
395	20230605	140500	19678500	16010	16010	16010	16010	0
396	20230605	140400	19678500	16010	16010	16010	16010	0
397	20230605	140300	19678500	16010	16010	16010	16010	0
398	20230605	140200	19678500	16010	16010	16010	16010	0
399	20230605	140100	19678500	16010	16010	16010	16010	0
400	20230605	140000	19678500	16010	16010	16010	16010	0
401	20230605	135900	19678500	16010	16010	16010	16010	1
402	20230605	135800	19662490	15990	15990	15990	15990	0
403	20230605	135700	19662490	15990	15990	15990	15990	0
404	20230605	135600	19662490	15990	15990	15990	15990	0
405	20230605	135500	19662490	15990	15990	15990	15990	0
406	20230605	135400	19662490	15990	15990	15990	15990	0
407	20230605	135300	19662490	15990	15990	15990	15990	0
408	20230605	135200	19662490	15990	15990	15990	15990	0
409	20230605	135100	19662490	15990	15990	15990	15990	0
410	20230605	135000	19662490	15990	15990	15990	15990	0
411	20230605	134900	19662490	15990	15990	15990	15990	0
412	20230605	134800	19662490	15990	15990	15990	15990	0
413	20230605	134700	19662490	15990	15990	15990	15990	0
414	20230605	134600	19662490	15990	15990	15990	15990	0
415	20230605	134500	19662490	15990	15990	15990	15990	0
416	20230605	134400	19662490	15990	15990	15990	15990	0
417	20230605	134300	19662490	15990	15990	15990	15990	0
418	20230605	134200	19662490	15990	15990	15990	15990	0
419	20230605	134100	19662490	15990	15990	15990	15990	0
420	20230605	134000	19662490	15990	15990	15990	15990	0
421	20230605	133900	19662490	15990	15990	15990	15990	0
422	20230605	133800	19662490	15990	15990	15990	15990	0
423	20230605	133700	19662490	15990	15990	15990	15990	0
424	20230605	133600	19662490	15990	15990	15990	15990	0
425	20230605	133500	19662490	15990	15990	15990	15990	0
426	20230605	133400	19662490	15990	15990	15990	15990	0
427	20230605	133300	19662490	15990	16010	16010	15990	201
428	20230605	133200	16448480	16000	16000	16000	16000	0
429	20230605	133100	16448480	16000	15990	16000	15990	200
430	20230605	133000	13249480	16000	16000	16000	16000	0
431	20230605	132900	13249480	16000	16000	16000	16000	0
432	20230605	132800	13249480	16000	16000	16000	16000	0
433	20230605	132700	13249480	16000	16000	16000	16000	0
434	20230605	132600	13249480	16000	16000	16000	16000	0
435	20230605	132500	13249480	16000	16000	16000	16000	0
436	20230605	132400	13249480	16000	16000	16000	16000	0
437	20230605	132300	13249480	16000	16000	16000	16000	0
438	20230605	132200	13249480	16000	16000	16000	16000	0
439	20230605	132100	13249480	16000	16000	16000	16000	0
440	20230605	132000	13249480	16000	16000	16000	16000	0
441	20230605	131900	13249480	16000	16000	16000	16000	0
442	20230605	131800	13249480	16000	16000	16000	16000	0
443	20230605	131700	13249480	16000	16000	16000	16000	0
444	20230605	131600	13249480	16000	16000	16000	16000	0
445	20230605	131500	13249480	16000	16000	16000	16000	0
446	20230605	131400	13249480	16000	16000	16000	16000	0
447	20230605	131300	13249480	16000	16000	16000	16000	1
448	20230605	131200	13233480	15980	15980	15980	15980	0
449	20230605	131100	13233480	15980	15980	15980	15980	1
450	20230605	131000	13217500	16000	16000	16000	16000	0
451	20230605	130900	13217500	16000	16000	16000	16000	0
452	20230605	130800	13217500	16000	16000	16000	16000	0
453	20230605	130700	13217500	16000	16000	16000	16000	0
454	20230605	130600	13217500	16000	16000	16000	16000	0
455	20230605	130500	13217500	16000	16000	16000	16000	0
456	20230605	130400	13217500	16000	16000	16000	16000	0
457	20230605	130300	13217500	16000	16000	16000	16000	0
458	20230605	130200	13217500	16000	16000	16000	16000	0
459	20230605	130100	13217500	16000	16000	16000	16000	0
460	20230605	130000	13217500	16000	16000	16000	16000	0
461	20230605	125900	13217500	16000	16000	16000	16000	0
462	20230605	125800	13217500	16000	16000	16000	16000	0
463	20230605	125700	13217500	16000	16000	16000	16000	0
464	20230605	125600	13217500	16000	16000	16000	16000	0
465	20230605	125500	13217500	16000	16000	16000	16000	0
466	20230605	125400	13217500	16000	16000	16000	16000	3
467	20230605	125300	13169500	15980	15980	15980	15980	0
468	20230605	125200	13169500	15980	15980	15980	15980	0
469	20230605	125100	13169500	15980	15980	15980	15980	0
470	20230605	125000	13169500	15980	15980	15980	15980	0
471	20230605	124900	13169500	15980	15980	15980	15980	0
472	20230605	124800	13169500	15980	15980	15980	15980	0
473	20230605	124700	13169500	15980	15980	15980	15980	0
474	20230605	124600	13169500	15980	15990	15990	15980	5
475	20230605	124500	13089590	16000	16000	16000	16000	1
476	20230605	124400	13073590	15980	15980	15980	15980	0
477	20230605	124300	13073590	15980	15980	15980	15980	0
478	20230605	124200	13073590	15980	15980	15980	15980	0
479	20230605	124100	13073590	15980	15980	15980	15980	0
480	20230605	124000	13073590	15980	15980	15980	15980	0
481	20230605	123900	13073590	15980	15980	15980	15980	0
482	20230605	123800	13073590	15980	15980	15980	15980	0
483	20230605	123700	13073590	15980	15980	15980	15980	0
484	20230605	123600	13073590	15980	15980	15980	15980	0
485	20230605	123500	13073590	15980	15980	15980	15980	0
486	20230605	123400	13073590	15980	15980	15980	15980	17
487	20230605	123300	12801930	15980	15980	15980	15980	0
488	20230605	123200	12801930	15980	15980	15980	15980	0
489	20230605	123100	12801930	15980	15980	15980	15980	0
490	20230605	123000	12801930	15980	15980	15980	15980	0
491	20230605	122900	12801930	15980	15980	15980	15980	0
492	20230605	122800	12801930	15980	15980	15980	15980	0
493	20230605	122700	12801930	15980	15980	15980	15980	0
494	20230605	122600	12801930	15980	15980	15980	15980	0
495	20230605	122500	12801930	15980	15980	15980	15980	0
496	20230605	122400	12801930	15980	15980	15980	15980	0
497	20230605	122300	12801930	15980	15980	15980	15980	0
498	20230605	122200	12801930	15980	15980	15980	15980	0
499	20230605	122100	12801930	15980	15980	15980	15980	0
500	20230605	122000	12801930	15980	15980	15980	15980	0
501	20230605	121900	12801930	15980	15980	15980	15980	0
502	20230605	121800	12801930	15980	15980	15980	15980	0
503	20230605	121700	12801930	15980	15980	15980	15980	0
504	20230605	121600	12801930	15980	15980	15980	15980	0
505	20230605	121500	12801930	15980	15980	15980	15980	0
506	20230605	121400	12801930	15980	15980	15980	15980	0
507	20230605	121300	12801930	15980	15980	15980	15980	0
508	20230605	121200	12801930	15980	15980	15980	15980	10
509	20230605	121100	12642130	15980	15980	15980	15980	0
510	20230605	121000	12642130	15980	15980	15980	15980	0
511	20230605	120900	12642130	15980	15980	15980	15980	0
512	20230605	120800	12642130	15980	15980	15980	15980	125
513	20230605	120700	10644630	15980	15980	15980	15980	0
514	20230605	120600	10644630	15980	15980	15980	15980	0
515	20230605	120500	10644630	15980	15980	15980	15980	0
516	20230605	120400	10644630	15980	15980	15980	15980	0
517	20230605	120300	10644630	15980	15980	15980	15980	0
518	20230605	120200	10644630	15980	15980	15980	15980	0
519	20230605	120100	10644630	15980	15980	15980	15980	0
520	20230605	120000	10644630	15980	15980	15980	15980	0
521	20230605	115900	10644630	15980	15980	15980	15980	0
522	20230605	115800	10644630	15980	15980	15980	15980	0
523	20230605	115700	10644630	15980	15980	15980	15980	0
524	20230605	115600	10644630	15980	15980	15980	15980	10
525	20230605	115500	10484830	15970	15970	15970	15970	8
526	20230605	115400	10357070	15980	15980	15980	15980	0
527	20230605	115300	10357070	15980	15980	15980	15980	0
528	20230605	115200	10357070	15980	15980	15980	15980	0
529	20230605	115100	10357070	15980	15980	15980	15980	0
530	20230605	115000	10357070	15980	15980	15980	15980	0
531	20230605	114900	10357070	15980	15980	15980	15980	10
532	20230605	114800	10197270	15980	15980	15980	15980	0
533	20230605	114700	10197270	15980	15980	15980	15980	0
534	20230605	114600	10197270	15980	15980	15980	15980	0
535	20230605	114500	10197270	15980	15980	15980	15980	0
536	20230605	114400	10197270	15980	15980	15980	15980	0
537	20230605	114300	10197270	15980	15980	15980	15980	0
538	20230605	114200	10197270	15980	15980	15980	15980	0
539	20230605	114100	10197270	15980	15980	15980	15980	0
540	20230605	114000	10197270	15980	15980	15980	15980	0
541	20230605	113900	10197270	15980	15980	15980	15980	0
542	20230605	113800	10197270	15980	15980	15980	15980	10
543	20230605	113700	10037470	15980	15980	15980	15980	7
544	20230605	113600	9925610	15980	15980	15980	15980	0
545	20230605	113500	9925610	15980	15980	15980	15980	10
546	20230605	113400	9765810	16000	16000	16000	16000	0
547	20230605	113300	9765810	16000	16000	16000	16000	0
548	20230605	113200	9765810	16000	16000	16000	16000	0
549	20230605	113100	9765810	16000	16000	16000	16000	0
550	20230605	113000	9765810	16000	16000	16000	16000	0
551	20230605	112900	9765810	16000	16000	16000	16000	0
552	20230605	112800	9765810	16000	16000	16000	16000	0
553	20230605	112700	9765810	16000	16000	16000	16000	0
554	20230605	112600	9765810	16000	16000	16000	16000	0
555	20230605	112500	9765810	16000	16000	16000	16000	0
556	20230605	112400	9765810	16000	16000	16000	16000	0
557	20230605	112300	9765810	16000	16000	16000	16000	0
558	20230605	112200	9765810	16000	16000	16000	16000	0
559	20230605	112100	9765810	16000	16000	16000	16000	0
560	20230605	112000	9765810	16000	16000	16000	16000	0
561	20230605	111900	9765810	16000	16000	16000	16000	0
562	20230605	111800	9765810	16000	16000	16000	16000	0
563	20230605	111700	9765810	16000	16000	16000	16000	0
564	20230605	111600	9765810	16000	16000	16000	16000	0
565	20230605	111500	9765810	16000	16000	16000	16000	0
566	20230605	111400	9765810	16000	16000	16000	16000	0
567	20230605	111300	9765810	16000	16000	16000	16000	0
568	20230605	111200	9765810	16000	16000	16000	16000	0
569	20230605	111100	9765810	16000	16000	16000	16000	0
570	20230605	111000	9765810	16000	16000	16000	16000	0
571	20230605	110900	9765810	16000	16000	16000	16000	0
572	20230605	110800	9765810	16000	16000	16000	16000	0
573	20230605	110700	9765810	16000	16000	16000	16000	0
574	20230605	110600	9765810	16000	16000	16000	16000	0
575	20230605	110500	9765810	16000	16000	16000	16000	0
576	20230605	110400	9765810	16000	16000	16000	16000	0
577	20230605	110300	9765810	16000	16000	16000	16000	0
578	20230605	110200	9765810	16000	16000	16000	16000	0
579	20230605	110100	9765810	16000	16000	16000	16000	0
580	20230605	110000	9765810	16000	16000	16000	16000	1
581	20230605	105900	9749810	15980	15980	15980	15980	1
582	20230605	105800	9733830	15960	15960	15960	15960	0
583	20230605	105700	9733830	15960	15960	15960	15960	0
584	20230605	105600	9733830	15960	15960	15960	15960	0
585	20230605	105500	9733830	15960	15960	15960	15960	0
586	20230605	105400	9733830	15960	15960	15960	15960	0
587	20230605	105300	9733830	15960	15960	15960	15960	0
588	20230605	105200	9733830	15960	15960	15960	15960	0
589	20230605	105100	9733830	15960	15960	15960	15960	0
590	20230605	105000	9733830	15960	15970	15970	15960	220
591	20230605	104900	6221580	16000	16000	16000	16000	0
592	20230605	104800	6221580	16000	16000	16000	16000	0
593	20230605	104700	6221580	16000	16000	16000	16000	0
594	20230605	104600	6221580	16000	16000	16000	16000	0
595	20230605	104500	6221580	16000	16000	16000	16000	0
596	20230605	104400	6221580	16000	16000	16000	16000	0
597	20230605	104300	6221580	16000	16000	16000	16000	0
598	20230605	104200	6221580	16000	16000	16000	16000	0
599	20230605	104100	6221580	16000	16000	16000	16000	0
600	20230605	104000	6221580	16000	16000	16000	16000	0
601	20230605	103900	6221580	16000	16000	16000	16000	0
602	20230605	103800	6221580	16000	16000	16000	16000	0
603	20230605	103700	6221580	16000	16000	16000	16000	0
604	20230605	103600	6221580	16000	16000	16000	16000	0
605	20230605	103500	6221580	16000	16000	16000	16000	0
606	20230605	103400	6221580	16000	16000	16000	16000	0
607	20230605	103300	6221580	16000	16000	16000	16000	0
608	20230605	103200	6221580	16000	16000	16000	16000	0
609	20230605	103100	6221580	16000	16000	16000	16000	19
610	20230605	103000	5917580	16000	16000	16000	16000	0
611	20230605	102900	5917580	16000	16010	16010	16000	19
612	20230605	102800	5613570	16010	16010	16010	16010	0
613	20230605	102700	5613570	16010	16010	16010	16010	1
614	20230605	102600	5597560	16010	16010	16010	16010	0
615	20230605	102500	5597560	16010	16010	16010	16010	0
616	20230605	102400	5597560	16010	16010	16010	16010	0
617	20230605	102300	5597560	16010	16010	16010	16010	0
618	20230605	102200	5597560	16010	16010	16010	16010	0
619	20230605	102100	5597560	16010	16010	16010	16010	0
620	20230605	102000	5597560	16010	16010	16010	16010	0
621	20230605	101900	5597560	16010	16010	16010	16010	0
622	20230605	101800	5597560	16010	16010	16010	16010	18
623	20230605	101700	5309380	16010	16010	16010	16010	0
624	20230605	101600	5309380	16010	16010	16010	16010	0
625	20230605	101500	5309380	16010	16010	16010	16010	0
626	20230605	101400	5309380	16010	16010	16010	16010	0
627	20230605	101300	5309380	16010	16010	16010	16010	0
628	20230605	101200	5309380	16010	16010	16010	16010	7
629	20230605	101100	5197310	16010	16010	16010	16010	0
630	20230605	101000	5197310	16010	16010	16010	16010	0
631	20230605	100900	5197310	16010	16010	16010	16010	0
632	20230605	100800	5197310	16010	16010	16010	16010	0
633	20230605	100700	5197310	16010	16010	16010	16010	0
634	20230605	100600	5197310	16010	16010	16010	16010	0
635	20230605	100500	5197310	16010	16010	16010	16010	1
636	20230605	100400	5181300	16010	16010	16010	16010	0
637	20230605	100300	5181300	16010	16010	16010	16010	0
638	20230605	100200	5181300	16010	16010	16010	16010	0
639	20230605	100100	5181300	16010	16010	16010	16010	3
640	20230605	100000	5133270	16010	16010	16010	16010	0
641	20230605	095900	5133270	16010	16010	16010	16010	0
642	20230605	095800	5133270	16010	16010	16010	16010	0
643	20230605	095700	5133270	16010	16010	16010	16010	0
644	20230605	095600	5133270	16010	16010	16010	16010	0
645	20230605	095500	5133270	16010	16010	16010	16010	1
646	20230605	095400	5117260	16010	16010	16010	16010	0
647	20230605	095300	5117260	16010	16010	16010	16010	0
648	20230605	095200	5117260	16010	16010	16010	16010	0
649	20230605	095100	5117260	16010	16010	16010	16010	0
650	20230605	095000	5117260	16010	16010	16010	16010	0
651	20230605	094900	5117260	16010	16010	16010	16010	0
652	20230605	094800	5117260	16010	16010	16010	16010	0
653	20230605	094700	5117260	16010	16010	16010	16010	0
654	20230605	094600	5117260	16010	16010	16010	16010	0
655	20230605	094500	5117260	16010	16010	16010	16010	1
656	20230605	094400	5101250	16010	16010	16010	16010	0
657	20230605	094300	5101250	16010	16010	16010	16010	0
658	20230605	094200	5101250	16010	16010	16010	16010	0
659	20230605	094100	5101250	16010	16010	16010	16010	0
660	20230605	094000	5101250	16010	16010	16010	16010	1
661	20230605	093900	5085240	16000	16000	16000	16000	1
662	20230605	093800	5069240	16010	16010	16010	16010	0
663	20230605	093700	5069240	16010	16010	16010	16010	0
664	20230605	093600	5069240	16010	16010	16010	16010	0
665	20230605	093500	5069240	16010	16010	16010	16010	0
666	20230605	093400	5069240	16010	16010	16010	16010	0
667	20230605	093300	5069240	16010	16010	16010	16010	0
668	20230605	093200	5069240	16010	16010	16010	16010	1
669	20230605	093100	5053230	16000	16000	16000	16000	0
670	20230605	093000	5053230	16000	16000	16000	16000	200
671	20230605	092900	1853230	16000	16000	16000	16000	0
672	20230605	092800	1853230	16000	16000	16000	16000	0
673	20230605	092700	1853230	16000	16000	16000	16000	0
674	20230605	092600	1853230	16000	16000	16000	16000	0
675	20230605	092500	1853230	16000	16000	16000	16000	0
676	20230605	092400	1853230	16000	16000	16000	16000	0
677	20230605	092300	1853230	16000	16000	16000	16000	11
678	20230605	092200	1677230	16000	16000	16000	16000	0
679	20230605	092100	1677230	16000	16000	16000	16000	0
680	20230605	092000	1677230	16000	16000	16000	16000	0
681	20230605	091900	1677230	16000	16000	16000	16000	1
682	20230605	091800	1661230	16000	16000	16000	16000	0
683	20230605	091700	1661230	16000	16000	16000	16000	0
684	20230605	091600	1661230	16000	16000	16000	16000	0
685	20230605	091500	1661230	16000	16000	16000	16000	0
686	20230605	091400	1661230	16000	16000	16000	16000	0
687	20230605	091300	1661230	16000	16000	16000	16000	24
688	20230605	091200	1277230	16040	16040	16040	16040	0
689	20230605	091100	1277230	16040	16040	16040	16040	0
690	20230605	091000	1277230	16040	16040	16040	16040	0
691	20230605	090900	1277230	16040	16040	16040	16040	0
692	20230605	090800	1277230	16040	16040	16040	16040	0
693	20230605	090700	1277230	16040	16040	16040	16040	0
694	20230605	090600	1277230	16040	16040	16040	16040	0
695	20230605	090500	1277230	16040	16040	16040	16040	33
696	20230605	090400	747910	16260	16260	16260	16260	0
697	20230605	090300	747910	16260	16260	16260	16260	0
698	20230605	090200	747910	16260	16260	16260	16260	1
699	20230605	090100	731650	16260	16260	16260	16260	10
700	20230605	090000	569050	16260	16260	16260	16250	35