KissMeData/254160/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	185800	1464235	2300	2300	2300	2300	65
3	20230607	185700	1464235	2300	2300	2300	2300	0
4	20230607	185600	1464235	2300	2300	2300	2300	0
5	20230607	185500	1464235	2300	2300	2300	2300	0
6	20230607	185400	1464235	2300	2300	2300	2300	0
7	20230607	185300	1464235	2300	2300	2300	2300	0
8	20230607	185200	1464235	2300	2300	2300	2300	0
9	20230607	185100	1464235	2300	2300	2300	2300	0
10	20230607	185000	1464235	2300	2300	2300	2300	0
11	20230607	184900	1464235	2300	2300	2300	2300	0
12	20230607	184800	1464235	2300	2300	2300	2300	0
13	20230607	184700	1464235	2300	2300	2300	2300	0
14	20230607	184600	1464235	2300	2300	2300	2300	0
15	20230607	184500	1464235	2300	2300	2300	2300	0
16	20230607	184400	1464235	2300	2300	2300	2300	0
17	20230607	184300	1464235	2300	2300	2300	2300	0
18	20230607	184200	1464235	2300	2300	2300	2300	0
19	20230607	184100	1464235	2300	2300	2300	2300	0
20	20230607	184000	1464235	2300	2300	2300	2300	0
21	20230607	183900	1464235	2300	2300	2300	2300	0
22	20230607	183800	1464235	2300	2300	2300	2300	0
23	20230607	183700	1464235	2300	2300	2300	2300	0
24	20230607	183600	1464235	2300	2300	2300	2300	0
25	20230607	183500	1464235	2300	2300	2300	2300	0
26	20230607	183400	1464235	2300	2300	2300	2300	0
27	20230607	183300	1464235	2300	2300	2300	2300	0
28	20230607	183200	1464235	2300	2300	2300	2300	0
29	20230607	183100	1464235	2300	2300	2300	2300	0
30	20230607	183000	1464235	2300	2300	2300	2300	0
31	20230607	182900	1464235	2300	2300	2300	2300	0
32	20230607	182800	1464235	2300	2300	2300	2300	65
33	20230607	182700	1464235	2300	2300	2300	2300	0
34	20230607	182600	1464235	2300	2300	2300	2300	0
35	20230607	182500	1464235	2300	2300	2300	2300	0
36	20230607	182400	1464235	2300	2300	2300	2300	0
37	20230607	182300	1464235	2300	2300	2300	2300	0
38	20230607	182200	1464235	2300	2300	2300	2300	0
39	20230607	182100	1464235	2300	2300	2300	2300	0
40	20230607	182000	1464235	2300	2300	2300	2300	0
41	20230607	181900	1464235	2300	2300	2300	2300	0
42	20230607	181800	1464235	2300	2300	2300	2300	0
43	20230607	181700	1464235	2300	2300	2300	2300	0
44	20230607	181600	1464235	2300	2300	2300	2300	0
45	20230607	181500	1464235	2300	2300	2300	2300	0
46	20230607	181400	1464235	2300	2300	2300	2300	0
47	20230607	181300	1464235	2300	2300	2300	2300	0
48	20230607	181200	1464235	2300	2300	2300	2300	0
49	20230607	181100	1464235	2300	2300	2300	2300	0
50	20230607	181000	1464235	2300	2300	2300	2300	0
51	20230607	180900	1464235	2300	2300	2300	2300	0
52	20230607	180800	1464235	2300	2300	2300	2300	0
53	20230607	180700	1464235	2300	2300	2300	2300	0
54	20230607	180600	1464235	2300	2300	2300	2300	0
55	20230607	180500	1464235	2300	2300	2300	2300	0
56	20230607	180400	1464235	2300	2300	2300	2300	0
57	20230607	180300	1464235	2300	2300	2300	2300	0
58	20230607	180200	1464235	2300	2300	2300	2300	0
59	20230607	180100	1464235	2300	2300	2300	2300	0
60	20230607	180000	1464235	2300	2300	2300	2300	0
61	20230607	175900	1464235	2300	2300	2300	2300	0
62	20230607	175800	1464235	2300	2300	2300	2300	65
63	20230607	175700	1464235	2300	2300	2300	2300	0
64	20230607	175600	1464235	2300	2300	2300	2300	0
65	20230607	175500	1464235	2300	2300	2300	2300	0
66	20230607	175400	1464235	2300	2300	2300	2300	0
67	20230607	175300	1464235	2300	2300	2300	2300	0
68	20230607	175200	1464235	2300	2300	2300	2300	0
69	20230607	175100	1464235	2300	2300	2300	2300	0
70	20230607	175000	1464235	2300	2300	2300	2300	0
71	20230607	174900	1464235	2300	2300	2300	2300	0
72	20230607	174800	1464235	2300	2300	2300	2300	0
73	20230607	174700	1464235	2300	2300	2300	2300	0
74	20230607	174600	1464235	2300	2300	2300	2300	0
75	20230607	174500	1464235	2300	2300	2300	2300	0
76	20230607	174400	1464235	2300	2300	2300	2300	0
77	20230607	174300	1464235	2300	2300	2300	2300	0
78	20230607	174200	1464235	2300	2300	2300	2300	0
79	20230607	174100	1464235	2300	2300	2300	2300	0
80	20230607	174000	1464235	2300	2300	2300	2300	0
81	20230607	173900	1464235	2300	2300	2300	2300	0
82	20230607	173800	1464235	2300	2300	2300	2300	0
83	20230607	173700	1464235	2300	2300	2300	2300	0
84	20230607	173600	1464235	2300	2300	2300	2300	0
85	20230607	173500	1464235	2300	2300	2300	2300	0
86	20230607	173400	1464235	2300	2300	2300	2300	0
87	20230607	173300	1464235	2300	2300	2300	2300	0
88	20230607	173200	1464235	2300	2300	2300	2300	0
89	20230607	173100	1464235	2300	2300	2300	2300	0
90	20230607	173000	1464235	2300	2300	2300	2300	0
91	20230607	172900	1464235	2300	2300	2300	2300	0
92	20230607	172800	1464235	2300	2300	2300	2300	65
93	20230607	172700	1464235	2300	2300	2300	2300	0
94	20230607	172600	1464235	2300	2300	2300	2300	0
95	20230607	172500	1464235	2300	2300	2300	2300	0
96	20230607	172400	1464235	2300	2300	2300	2300	0
97	20230607	172300	1464235	2300	2300	2300	2300	0
98	20230607	172200	1464235	2300	2300	2300	2300	0
99	20230607	172100	1464235	2300	2300	2300	2300	0
100	20230607	172000	1464235	2300	2300	2300	2300	0
101	20230607	171900	1464235	2300	2300	2300	2300	0
102	20230607	171800	1464235	2300	2300	2300	2300	0
103	20230607	171700	1464235	2300	2300	2300	2300	0
104	20230607	171600	1464235	2300	2300	2300	2300	0
105	20230607	171500	1464235	2300	2300	2300	2300	0
106	20230607	171400	1464235	2300	2300	2300	2300	0
107	20230607	171300	1464235	2300	2300	2300	2300	0
108	20230607	171200	1464235	2300	2300	2300	2300	0
109	20230607	171100	1464235	2300	2300	2300	2300	0
110	20230607	171000	1464235	2300	2300	2300	2300	0
111	20230607	170900	1464235	2300	2300	2300	2300	0
112	20230607	170800	1464235	2300	2300	2300	2300	0
113	20230607	170700	1464235	2300	2300	2300	2300	0
114	20230607	170600	1464235	2300	2300	2300	2300	0
115	20230607	170500	1464235	2300	2300	2300	2300	0
116	20230607	170400	1464235	2300	2300	2300	2300	0
117	20230607	170300	1464235	2300	2300	2300	2300	0
118	20230607	170200	1464235	2300	2300	2300	2300	0
119	20230607	170100	1464235	2300	2300	2300	2300	0
120	20230607	170000	1464235	2300	2300	2300	2300	0
121	20230607	165900	1464235	2300	2300	2300	2300	0
122	20230607	165800	1464235	2300	2300	2300	2300	65
123	20230607	165700	1464235	2300	2300	2300	2300	0
124	20230607	165600	1464235	2300	2300	2300	2300	0
125	20230607	165500	1464235	2300	2300	2300	2300	0
126	20230607	165400	1464235	2300	2300	2300	2300	0
127	20230607	165300	1464235	2300	2300	2300	2300	0
128	20230607	165200	1464235	2300	2300	2300	2300	0
129	20230607	165100	1464235	2300	2300	2300	2300	0
130	20230607	165000	1464235	2300	2300	2300	2300	0
131	20230607	164900	1464235	2300	2300	2300	2300	0
132	20230607	164800	1464235	2300	2300	2300	2300	0
133	20230607	164700	1464235	2300	2300	2300	2300	0
134	20230607	164600	1464235	2300	2300	2300	2300	0
135	20230607	164500	1464235	2300	2300	2300	2300	0
136	20230607	164400	1464235	2300	2300	2300	2300	0
137	20230607	164300	1464235	2300	2300	2300	2300	0
138	20230607	164200	1464235	2300	2300	2300	2300	0
139	20230607	164100	1464235	2300	2300	2300	2300	0
140	20230607	164000	1464235	2300	2300	2300	2300	0
141	20230607	163900	1464235	2300	2300	2300	2300	0
142	20230607	163800	1464235	2300	2300	2300	2300	0
143	20230607	163700	1464235	2300	2300	2300	2300	0
144	20230607	163600	1464235	2300	2300	2300	2300	0
145	20230607	163500	1464235	2300	2300	2300	2300	0
146	20230607	163400	1464235	2300	2300	2300	2300	0
147	20230607	163300	1464235	2300	2300	2300	2300	0
148	20230607	163200	1464235	2300	2300	2300	2300	0
149	20230607	163100	1464235	2300	2300	2300	2300	0
150	20230607	163000	1464235	2300	2300	2300	2300	0
151	20230607	162900	1464235	2300	2300	2300	2300	0
152	20230607	162800	1464235	2300	2300	2300	2300	65
153	20230607	162700	1464235	2300	2300	2300	2300	0
154	20230607	162600	1464235	2300	2300	2300	2300	0
155	20230607	162500	1464235	2300	2300	2300	2300	0
156	20230607	162400	1464235	2300	2300	2300	2300	0
157	20230607	162300	1464235	2300	2300	2300	2300	0
158	20230607	162200	1464235	2300	2300	2300	2300	0
159	20230607	162100	1464235	2300	2300	2300	2300	0
160	20230607	162000	1464235	2300	2300	2300	2300	0
161	20230607	161900	1464235	2300	2300	2300	2300	0
162	20230607	161800	1464235	2300	2300	2300	2300	0
163	20230607	161700	1464235	2300	2300	2300	2300	0
164	20230607	161600	1464235	2300	2300	2300	2300	0
165	20230607	161500	1464235	2300	2300	2300	2300	0
166	20230607	161400	1464235	2300	2300	2300	2300	0
167	20230607	161300	1464235	2300	2300	2300	2300	0
168	20230607	161200	1464235	2300	2300	2300	2300	0
169	20230607	161100	1464235	2300	2300	2300	2300	0
170	20230607	161000	1464235	2300	2300	2300	2300	0
171	20230607	160900	1464235	2300	2300	2300	2300	0
172	20230607	160800	1464235	2300	2300	2300	2300	0
173	20230607	160700	1464235	2300	2300	2300	2300	0
174	20230607	160600	1464235	2300	2300	2300	2300	0
175	20230607	160500	1464235	2300	2300	2300	2300	0
176	20230607	160400	1464235	2300	2300	2300	2300	0
177	20230607	160300	1464235	2300	2300	2300	2300	0
178	20230607	160200	1464235	2300	2300	2300	2300	0
179	20230607	160100	1464235	2300	2300	2300	2300	0
180	20230607	160000	1464235	2300	2300	2300	2300	0
181	20230607	155900	1464235	2300	2300	2300	2300	0
182	20230607	155800	1464235	2300	2300	2300	2300	65
183	20230607	155700	1464235	2300	2300	2300	2300	0
184	20230607	155600	1464235	2300	2300	2300	2300	0
185	20230607	155500	1464235	2300	2300	2300	2300	0
186	20230607	155400	1464235	2300	2300	2300	2300	0
187	20230607	155300	1464235	2300	2300	2300	2300	0
188	20230607	155200	1464235	2300	2300	2300	2300	0
189	20230607	155100	1464235	2300	2300	2300	2300	0
190	20230607	155000	1464235	2300	2300	2300	2300	0
191	20230607	154900	1464235	2300	2300	2300	2300	0
192	20230607	154800	1464235	2300	2300	2300	2300	0
193	20230607	154700	1464235	2300	2300	2300	2300	0
194	20230607	154600	1464235	2300	2300	2300	2300	0
195	20230607	154500	1464235	2300	2300	2300	2300	0
196	20230607	154400	1464235	2300	2300	2300	2300	0
197	20230607	154300	1464235	2300	2300	2300	2300	0
198	20230607	154200	1464235	2300	2300	2300	2300	0
199	20230607	154100	1464235	2300	2300	2300	2300	0
200	20230607	154000	1464235	2300	2300	2300	2300	0
201	20230607	153900	1464235	2300	2300	2300	2300	0
202	20230607	153800	1464235	2300	2300	2300	2300	0
203	20230607	153700	1464235	2300	2300	2300	2300	0
204	20230607	153600	1464235	2300	2300	2300	2300	0
205	20230607	153500	1464235	2300	2300	2300	2300	0
206	20230607	153400	1464235	2300	2300	2300	2300	0
207	20230607	153300	1464235	2300	2300	2300	2300	0
208	20230607	153200	1464235	2300	2300	2300	2300	0
209	20230607	153100	1464235	2300	2300	2300	2300	0
210	20230607	153000	1464235	2300	2300	2300	2300	65
211	20230607	152900	1314735	2680	2680	2680	2680	0
212	20230607	152800	1314735	2680	2680	2680	2680	0
213	20230607	152700	1314735	2680	2680	2680	2680	0
214	20230607	152600	1314735	2680	2680	2680	2680	0
215	20230607	152500	1314735	2680	2680	2680	2680	0
216	20230607	152400	1314735	2680	2680	2680	2680	0
217	20230607	152300	1314735	2680	2680	2680	2680	0
218	20230607	152200	1314735	2680	2680	2680	2680	0
219	20230607	152100	1314735	2680	2680	2680	2680	0
220	20230607	152000	1314735	2680	2680	2680	2680	0
221	20230607	151900	1314735	2680	2680	2680	2680	0
222	20230607	151800	1314735	2680	2680	2680	2680	0
223	20230607	151700	1314735	2680	2680	2680	2680	0
224	20230607	151600	1314735	2680	2680	2680	2680	0
225	20230607	151500	1314735	2680	2680	2680	2680	0
226	20230607	151400	1314735	2680	2680	2680	2680	0
227	20230607	151300	1314735	2680	2680	2680	2680	0
228	20230607	151200	1314735	2680	2680	2680	2680	0
229	20230607	151100	1314735	2680	2680	2680	2680	0
230	20230607	151000	1314735	2680	2680	2680	2680	0
231	20230607	150900	1314735	2680	2680	2680	2680	0
232	20230607	150800	1314735	2680	2680	2680	2680	1
233	20230607	150700	1312055	2310	2310	2310	2310	0
234	20230607	150600	1312055	2310	2305	2310	2305	90
235	20230607	150500	1104600	2295	2295	2295	2295	0
236	20230607	150400	1104600	2295	2295	2295	2295	0
237	20230607	150300	1104600	2295	2295	2295	2295	0
238	20230607	150200	1104600	2295	2295	2295	2295	0
239	20230607	150100	1104600	2295	2295	2295	2295	0
240	20230607	150000	1104600	2295	2295	2295	2295	0
241	20230607	145900	1104600	2295	2295	2295	2295	0
242	20230607	145800	1104600	2295	2295	2295	2295	0
243	20230607	145700	1104600	2295	2295	2295	2295	0
244	20230607	145600	1104600	2295	2295	2295	2295	0
245	20230607	145500	1104600	2295	2295	2295	2295	0
246	20230607	145400	1104600	2295	2295	2295	2295	0
247	20230607	145300	1104600	2295	2295	2295	2295	0
248	20230607	145200	1104600	2295	2295	2295	2295	0
249	20230607	145100	1104600	2295	2295	2295	2295	0
250	20230607	145000	1104600	2295	2295	2295	2295	0
251	20230607	144900	1104600	2295	2295	2295	2295	0
252	20230607	144800	1104600	2295	2295	2295	2295	0
253	20230607	144700	1104600	2295	2295	2295	2295	0
254	20230607	144600	1104600	2295	2295	2295	2295	0
255	20230607	144500	1104600	2295	2295	2295	2295	0
256	20230607	144400	1104600	2295	2295	2295	2295	0
257	20230607	144300	1104600	2295	2295	2295	2295	0
258	20230607	144200	1104600	2295	2295	2295	2295	0
259	20230607	144100	1104600	2295	2295	2295	2295	0
260	20230607	144000	1104600	2295	2295	2295	2295	0
261	20230607	143900	1104600	2295	2295	2295	2295	0
262	20230607	143800	1104600	2295	2295	2295	2295	0
263	20230607	143700	1104600	2295	2295	2295	2295	0
264	20230607	143600	1104600	2295	2295	2295	2295	0
265	20230607	143500	1104600	2295	2295	2295	2295	0
266	20230607	143400	1104600	2295	2295	2295	2295	0
267	20230607	143300	1104600	2295	2295	2295	2295	0
268	20230607	143200	1104600	2295	2295	2295	2295	0
269	20230607	143100	1104600	2295	2295	2295	2295	0
270	20230607	143000	1104600	2295	2295	2295	2295	0
271	20230607	142900	1104600	2295	2295	2295	2295	0
272	20230607	142800	1104600	2295	2295	2295	2295	0
273	20230607	142700	1104600	2295	2295	2295	2295	0
274	20230607	142600	1104600	2295	2295	2295	2295	0
275	20230607	142500	1104600	2295	2295	2295	2295	0
276	20230607	142400	1104600	2295	2295	2295	2295	0
277	20230607	142300	1104600	2295	2295	2295	2295	0
278	20230607	142200	1104600	2295	2295	2295	2295	0
279	20230607	142100	1104600	2295	2295	2295	2295	0
280	20230607	142000	1104600	2295	2295	2295	2295	0
281	20230607	141900	1104600	2295	2295	2295	2295	0
282	20230607	141800	1104600	2295	2295	2295	2295	0
283	20230607	141700	1104600	2295	2295	2295	2295	0
284	20230607	141600	1104600	2295	2295	2295	2295	0
285	20230607	141500	1104600	2295	2295	2295	2295	0
286	20230607	141400	1104600	2295	2295	2295	2295	0
287	20230607	141300	1104600	2295	2295	2295	2295	0
288	20230607	141200	1104600	2295	2295	2295	2295	0
289	20230607	141100	1104600	2295	2295	2295	2295	0
290	20230607	141000	1104600	2295	2295	2295	2295	0
291	20230607	140900	1104600	2295	2295	2295	2295	0
292	20230607	140800	1104600	2295	2295	2295	2295	0
293	20230607	140700	1104600	2295	2295	2295	2295	0
294	20230607	140600	1104600	2295	2295	2295	2295	0
295	20230607	140500	1104600	2295	2295	2295	2295	0
296	20230607	140400	1104600	2295	2295	2295	2295	0
297	20230607	140300	1104600	2295	2295	2295	2295	0
298	20230607	140200	1104600	2295	2295	2295	2295	0
299	20230607	140100	1104600	2295	2295	2295	2295	0
300	20230607	140000	1104600	2295	2295	2295	2295	0
301	20230607	135900	1104600	2295	2295	2295	2295	0
302	20230607	135800	1104600	2295	2295	2295	2295	0
303	20230607	135700	1104600	2295	2295	2295	2295	0
304	20230607	135600	1104600	2295	2295	2295	2295	0
305	20230607	135500	1104600	2295	2295	2295	2295	0
306	20230607	135400	1104600	2295	2295	2295	2295	0
307	20230607	135300	1104600	2295	2295	2295	2295	0
308	20230607	135200	1104600	2295	2295	2295	2295	0
309	20230607	135100	1104600	2295	2295	2295	2295	0
310	20230607	135000	1104600	2295	2295	2295	2295	0
311	20230607	134900	1104600	2295	2295	2295	2295	0
312	20230607	134800	1104600	2295	2295	2295	2295	0
313	20230607	134700	1104600	2295	2295	2295	2295	0
314	20230607	134600	1104600	2295	2295	2295	2295	0
315	20230607	134500	1104600	2295	2295	2295	2295	0
316	20230607	134400	1104600	2295	2295	2295	2295	0
317	20230607	134300	1104600	2295	2295	2295	2295	0
318	20230607	134200	1104600	2295	2295	2295	2295	5
319	20230607	134100	1093125	2295	2295	2295	2295	0
320	20230607	134000	1093125	2295	2295	2295	2295	0
321	20230607	133900	1093125	2295	2295	2295	2295	0
322	20230607	133800	1093125	2295	2295	2295	2295	0
323	20230607	133700	1093125	2295	2295	2295	2295	0
324	20230607	133600	1093125	2295	2295	2295	2295	0
325	20230607	133500	1093125	2295	2295	2295	2295	0
326	20230607	133400	1093125	2295	2295	2295	2295	2
327	20230607	133300	1088535	2295	2295	2295	2295	0
328	20230607	133200	1088535	2295	2295	2295	2295	0
329	20230607	133100	1088535	2295	2295	2295	2295	0
330	20230607	133000	1088535	2295	2295	2295	2295	0
331	20230607	132900	1088535	2295	2295	2295	2295	1
332	20230607	132800	1086240	2295	2295	2295	2295	5
333	20230607	132700	1074765	2295	2295	2295	2295	0
334	20230607	132600	1074765	2295	2295	2295	2295	1
335	20230607	132500	1072470	2295	2295	2295	2295	0
336	20230607	132400	1072470	2295	2295	2295	2295	0
337	20230607	132300	1072470	2295	2295	2295	2295	0
338	20230607	132200	1072470	2295	2295	2295	2295	0
339	20230607	132100	1072470	2295	2295	2295	2295	0
340	20230607	132000	1072470	2295	2295	2295	2295	0
341	20230607	131900	1072470	2295	2295	2295	2295	16
342	20230607	131800	1035750	3000	3000	3000	3000	0
343	20230607	131700	1035750	3000	3000	3000	3000	0
344	20230607	131600	1035750	3000	3000	3000	3000	0
345	20230607	131500	1035750	3000	3000	3000	3000	0
346	20230607	131400	1035750	3000	3000	3000	3000	0
347	20230607	131300	1035750	3000	3000	3000	3000	0
348	20230607	131200	1035750	3000	3000	3000	3000	0
349	20230607	131100	1035750	3000	3000	3000	3000	0
350	20230607	131000	1035750	3000	3000	3000	3000	0
351	20230607	130900	1035750	3000	3000	3000	3000	0
352	20230607	130800	1035750	3000	3000	3000	3000	0
353	20230607	130700	1035750	3000	3000	3000	3000	0
354	20230607	130600	1035750	3000	3000	3000	3000	0
355	20230607	130500	1035750	3000	3000	3000	3000	0
356	20230607	130400	1035750	3000	3000	3000	3000	0
357	20230607	130300	1035750	3000	3000	3000	3000	0
358	20230607	130200	1035750	3000	3000	3000	3000	0
359	20230607	130100	1035750	3000	3000	3000	3000	0
360	20230607	130000	1035750	3000	3000	3000	3000	0
361	20230607	125900	1035750	3000	3000	3000	3000	0
362	20230607	125800	1035750	3000	3000	3000	3000	0
363	20230607	125700	1035750	3000	3000	3000	3000	0
364	20230607	125600	1035750	3000	3000	3000	3000	0
365	20230607	125500	1035750	3000	3000	3000	3000	0
366	20230607	125400	1035750	3000	3000	3000	3000	0
367	20230607	125300	1035750	3000	3000	3000	3000	0
368	20230607	125200	1035750	3000	3000	3000	3000	0
369	20230607	125100	1035750	3000	3000	3000	3000	0
370	20230607	125000	1035750	3000	3000	3000	3000	0
371	20230607	124900	1035750	3000	3000	3000	3000	0
372	20230607	124800	1035750	3000	3000	3000	3000	0
373	20230607	124700	1035750	3000	3000	3000	3000	0
374	20230607	124600	1035750	3000	3000	3000	3000	0
375	20230607	124500	1035750	3000	3000	3000	3000	0
376	20230607	124400	1035750	3000	3000	3000	3000	0
377	20230607	124300	1035750	3000	3000	3000	3000	0
378	20230607	124200	1035750	3000	3000	3000	3000	0
379	20230607	124100	1035750	3000	3000	3000	3000	0
380	20230607	124000	1035750	3000	3000	3000	3000	0
381	20230607	123900	1035750	3000	3000	3000	3000	0
382	20230607	123800	1035750	3000	3000	3000	3000	0
383	20230607	123700	1035750	3000	3000	3000	3000	0
384	20230607	123600	1035750	3000	3000	3000	3000	0
385	20230607	123500	1035750	3000	3000	3000	3000	0
386	20230607	123400	1035750	3000	3000	3000	3000	0
387	20230607	123300	1035750	3000	3000	3000	3000	0
388	20230607	123200	1035750	3000	3000	3000	3000	0
389	20230607	123100	1035750	3000	3000	3000	3000	0
390	20230607	123000	1035750	3000	3000	3000	3000	0
391	20230607	122900	1035750	3000	3000	3000	3000	0
392	20230607	122800	1035750	3000	3000	3000	3000	0
393	20230607	122700	1035750	3000	3000	3000	3000	0
394	20230607	122600	1035750	3000	3000	3000	3000	0
395	20230607	122500	1035750	3000	3000	3000	3000	0
396	20230607	122400	1035750	3000	3000	3000	3000	0
397	20230607	122300	1035750	3000	3000	3000	3000	0
398	20230607	122200	1035750	3000	3000	3000	3000	0
399	20230607	122100	1035750	3000	3000	3000	3000	0
400	20230607	122000	1035750	3000	3000	3000	3000	0
401	20230607	121900	1035750	3000	3000	3000	3000	0
402	20230607	121800	1035750	3000	3000	3000	3000	0
403	20230607	121700	1035750	3000	3000	3000	3000	0
404	20230607	121600	1035750	3000	3000	3000	3000	0
405	20230607	121500	1035750	3000	3000	3000	3000	0
406	20230607	121400	1035750	3000	3000	3000	3000	0
407	20230607	121300	1035750	3000	3000	3000	3000	0
408	20230607	121200	1035750	3000	3000	3000	3000	0
409	20230607	121100	1035750	3000	3000	3000	3000	0
410	20230607	121000	1035750	3000	3000	3000	3000	0
411	20230607	120900	1035750	3000	3000	3000	3000	0
412	20230607	120800	1035750	3000	3000	3000	3000	0
413	20230607	120700	1035750	3000	3000	3000	3000	0
414	20230607	120600	1035750	3000	3000	3000	3000	0
415	20230607	120500	1035750	3000	3000	3000	3000	0
416	20230607	120400	1035750	3000	3000	3000	3000	0
417	20230607	120300	1035750	3000	3000	3000	3000	0
418	20230607	120200	1035750	3000	3000	3000	3000	0
419	20230607	120100	1035750	3000	3000	3000	3000	0
420	20230607	120000	1035750	3000	3000	3000	3000	0
421	20230607	115900	1035750	3000	3000	3000	3000	0
422	20230607	115800	1035750	3000	3000	3000	3000	0
423	20230607	115700	1035750	3000	3000	3000	3000	0
424	20230607	115600	1035750	3000	3000	3000	3000	0
425	20230607	115500	1035750	3000	3000	3000	3000	0
426	20230607	115400	1035750	3000	3000	3000	3000	0
427	20230607	115300	1035750	3000	3000	3000	3000	0
428	20230607	115200	1035750	3000	3000	3000	3000	0
429	20230607	115100	1035750	3000	3000	3000	3000	0
430	20230607	115000	1035750	3000	3000	3000	3000	0
431	20230607	114900	1035750	3000	3000	3000	3000	0
432	20230607	114800	1035750	3000	3000	3000	3000	0
433	20230607	114700	1035750	3000	3000	3000	3000	0
434	20230607	114600	1035750	3000	3000	3000	3000	0
435	20230607	114500	1035750	3000	3000	3000	3000	0
436	20230607	114400	1035750	3000	3000	3000	3000	0
437	20230607	114300	1035750	3000	3000	3000	3000	0
438	20230607	114200	1035750	3000	3000	3000	3000	0
439	20230607	114100	1035750	3000	3000	3000	3000	0
440	20230607	114000	1035750	3000	3000	3000	3000	0
441	20230607	113900	1035750	3000	3000	3000	3000	0
442	20230607	113800	1035750	3000	3000	3000	3000	0
443	20230607	113700	1035750	3000	3000	3000	3000	0
444	20230607	113600	1035750	3000	3000	3000	3000	0
445	20230607	113500	1035750	3000	3000	3000	3000	0
446	20230607	113400	1035750	3000	3000	3000	3000	0
447	20230607	113300	1035750	3000	3000	3000	3000	0
448	20230607	113200	1035750	3000	3000	3000	3000	0
449	20230607	113100	1035750	3000	3000	3000	3000	0
450	20230607	113000	1035750	3000	3000	3000	3000	0
451	20230607	112900	1035750	3000	3000	3000	3000	0
452	20230607	112800	1035750	3000	3000	3000	3000	0
453	20230607	112700	1035750	3000	3000	3000	3000	0
454	20230607	112600	1035750	3000	3000	3000	3000	0
455	20230607	112500	1035750	3000	3000	3000	3000	0
456	20230607	112400	1035750	3000	3000	3000	3000	0
457	20230607	112300	1035750	3000	3000	3000	3000	0
458	20230607	112200	1035750	3000	3000	3000	3000	0
459	20230607	112100	1035750	3000	3000	3000	3000	0
460	20230607	112000	1035750	3000	3000	3000	3000	0
461	20230607	111900	1035750	3000	3000	3000	3000	0
462	20230607	111800	1035750	3000	3000	3000	3000	0
463	20230607	111700	1035750	3000	3000	3000	3000	0
464	20230607	111600	1035750	3000	3000	3000	3000	0
465	20230607	111500	1035750	3000	3000	3000	3000	0
466	20230607	111400	1035750	3000	3000	3000	3000	0
467	20230607	111300	1035750	3000	3000	3000	3000	0
468	20230607	111200	1035750	3000	3000	3000	3000	0
469	20230607	111100	1035750	3000	3000	3000	3000	0
470	20230607	111000	1035750	3000	3000	3000	3000	0
471	20230607	110900	1035750	3000	3000	3000	3000	0
472	20230607	110800	1035750	3000	3000	3000	3000	0
473	20230607	110700	1035750	3000	3000	3000	3000	0
474	20230607	110600	1035750	3000	3000	3000	3000	0
475	20230607	110500	1035750	3000	3000	3000	3000	0
476	20230607	110400	1035750	3000	3000	3000	3000	0
477	20230607	110300	1035750	3000	3000	3000	3000	0
478	20230607	110200	1035750	3000	3000	3000	3000	0
479	20230607	110100	1035750	3000	3000	3000	3000	0
480	20230607	110000	1035750	3000	3000	3000	3000	0
481	20230607	105900	1035750	3000	3000	3000	3000	0
482	20230607	105800	1035750	3000	3000	3000	3000	0
483	20230607	105700	1035750	3000	3000	3000	3000	0
484	20230607	105600	1035750	3000	3000	3000	3000	0
485	20230607	105500	1035750	3000	3000	3000	3000	0
486	20230607	105400	1035750	3000	3000	3000	3000	0
487	20230607	105300	1035750	3000	3000	3000	3000	0
488	20230607	105200	1035750	3000	3000	3000	3000	0
489	20230607	105100	1035750	3000	3000	3000	3000	0
490	20230607	105000	1035750	3000	3000	3000	3000	0
491	20230607	104900	1035750	3000	3000	3000	3000	0
492	20230607	104800	1035750	3000	3000	3000	3000	0
493	20230607	104700	1035750	3000	3000	3000	3000	0
494	20230607	104600	1035750	3000	3000	3000	3000	0
495	20230607	104500	1035750	3000	3000	3000	3000	1
496	20230607	104400	1032750	2295	2295	2295	2295	0
497	20230607	104300	1032750	2295	2295	2295	2295	0
498	20230607	104200	1032750	2295	2295	2295	2295	421
499	20230607	104100	66555	2295	2295	2295	2295	0
500	20230607	104000	66555	2295	2295	2295	2295	0
501	20230607	103900	66555	2295	2295	2295	2295	0
502	20230607	103800	66555	2295	2295	2295	2295	0
503	20230607	103700	66555	2295	2295	2295	2295	0
504	20230607	103600	66555	2295	2295	2295	2295	0
505	20230607	103500	66555	2295	2295	2295	2295	0
506	20230607	103400	66555	2295	2295	2295	2295	0
507	20230607	103300	66555	2295	2295	2295	2295	0
508	20230607	103200	66555	2295	2295	2295	2295	0
509	20230607	103100	66555	2295	2295	2295	2295	0
510	20230607	103000	66555	2295	2295	2295	2295	0
511	20230607	102900	66555	2295	2295	2295	2295	0
512	20230607	102800	66555	2295	2295	2295	2295	0
513	20230607	102700	66555	2295	2295	2295	2295	15
514	20230607	102600	32130	2295	2295	2295	2295	0
515	20230607	102500	32130	2295	2295	2295	2295	0
516	20230607	102400	32130	2295	2295	2295	2295	0
517	20230607	102300	32130	2295	2295	2295	2295	0
518	20230607	102200	32130	2295	2295	2295	2295	0
519	20230607	102100	32130	2295	2295	2295	2295	0
520	20230607	102000	32130	2295	2295	2295	2295	0
521	20230607	101900	32130	2295	2295	2295	2295	0
522	20230607	101800	32130	2295	2295	2295	2295	0
523	20230607	101700	32130	2295	2295	2295	2295	0
524	20230607	101600	32130	2295	2295	2295	2295	0
525	20230607	101500	32130	2295	2295	2295	2295	0
526	20230607	101400	32130	2295	2295	2295	2295	0
527	20230607	101300	32130	2295	2295	2295	2295	0
528	20230607	101200	32130	2295	2295	2295	2295	0
529	20230607	101100	32130	2295	2295	2295	2295	0
530	20230607	101000	32130	2295	2295	2295	2295	0
531	20230607	100900	32130	2295	2295	2295	2295	0
532	20230607	100800	32130	2295	2295	2295	2295	0
533	20230607	100700	32130	2295	2295	2295	2295	0
534	20230607	100600	32130	2295	2295	2295	2295	0
535	20230607	100500	32130	2295	2295	2295	2295	0
536	20230607	100400	32130	2295	2295	2295	2295	0
537	20230607	100300	32130	2295	2295	2295	2295	0
538	20230607	100200	32130	2295	2295	2295	2295	0
539	20230607	100100	32130	2295	2295	2295	2295	0
540	20230607	100000	32130	2295	2295	2295	2295	0
541	20230607	095900	32130	2295	2295	2295	2295	0
542	20230607	095800	32130	2295	2295	2295	2295	0
543	20230607	095700	32130	2295	2295	2295	2295	0
544	20230607	095600	32130	2295	2295	2295	2295	0
545	20230607	095500	32130	2295	2295	2295	2295	0
546	20230607	095400	32130	2295	2295	2295	2295	0
547	20230607	095300	32130	2295	2295	2295	2295	0
548	20230607	095200	32130	2295	2295	2295	2295	0
549	20230607	095100	32130	2295	2295	2295	2295	0
550	20230607	095000	32130	2295	2295	2295	2295	5
551	20230607	094900	20655	2295	2295	2295	2295	0
552	20230607	094800	20655	2295	2295	2295	2295	0
553	20230607	094700	20655	2295	2295	2295	2295	0
554	20230607	094600	20655	2295	2295	2295	2295	0
555	20230607	094500	20655	2295	2295	2295	2295	5
556	20230607	094400	9180	2295	2295	2295	2295	0
557	20230607	094300	9180	2295	2295	2295	2295	0
558	20230607	094200	9180	2295	2295	2295	2295	0
559	20230607	094100	9180	2295	2295	2295	2295	0
560	20230607	094000	9180	2295	2295	2295	2295	0
561	20230607	093900	9180	2295	2295	2295	2295	0
562	20230607	093800	9180	2295	2295	2295	2295	0
563	20230607	093700	9180	2295	2295	2295	2295	0
564	20230607	093600	9180	2295	2295	2295	2295	0
565	20230607	093500	9180	2295	2295	2295	2295	0
566	20230607	093400	9180	2295	2295	2295	2295	0
567	20230607	093300	9180	2295	2295	2295	2295	0
568	20230607	093200	9180	2295	2295	2295	2295	0
569	20230607	093100	9180	2295	2295	2295	2295	0
570	20230607	093000	9180	2295	2295	2295	2295	0
571	20230607	092900	9180	2295	2295	2295	2295	0
572	20230607	092800	9180	2295	2295	2295	2295	2
573	20230607	092700	4590	2295	2295	2295	2295	0
574	20230607	092600	4590	2295	2295	2295	2295	0
575	20230607	092500	4590	2295	2295	2295	2295	0
576	20230607	092400	4590	2295	2295	2295	2295	0
577	20230607	092300	4590	2295	2295	2295	2295	0
578	20230607	092200	4590	2295	2295	2295	2295	0
579	20230607	092100	4590	2295	2295	2295	2295	0
580	20230607	092000	4590	2295	2295	2295	2295	0
581	20230607	091900	4590	2295	2295	2295	2295	0
582	20230607	091800	4590	2295	2295	2295	2295	0
583	20230607	091700	4590	2295	2295	2295	2295	0
584	20230607	091600	4590	2295	2295	2295	2295	0
585	20230607	091500	4590	2295	2295	2295	2295	0
586	20230607	091400	4590	2295	2295	2295	2295	0
587	20230607	091300	4590	2295	2295	2295	2295	0
588	20230607	091200	4590	2295	2295	2295	2295	0
589	20230607	091100	4590	2295	2295	2295	2295	0
590	20230607	091000	4590	2295	2295	2295	2295	0
591	20230607	090900	4590	2295	2295	2295	2295	0
592	20230607	090800	4590	2295	2295	2295	2295	0
593	20230607	090700	4590	2295	2295	2295	2295	0
594	20230607	090600	4590	2295	2295	2295	2295	0
595	20230607	090500	4590	2295	2295	2295	2295	0
596	20230607	090400	4590	2295	2295	2295	2295	0
597	20230607	090300	4590	2295	2295	2295	2295	0
598	20230607	090200	4590	2295	2295	2295	2295	0
599	20230607	090100	4590	2295	2295	2295	2295	1
600	20230607	090000	2295	2295	2295	2295	2295	1