KissMeData/268280/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	213200	51856300	136200	136200	136200	136200	54
3	20230607	213100	51856300	136200	136200	136200	136200	0
4	20230607	213000	51856300	136200	136200	136200	136200	0
5	20230607	212900	51856300	136200	136200	136200	136200	0
6	20230607	212800	51856300	136200	136200	136200	136200	0
7	20230607	212700	51856300	136200	136200	136200	136200	0
8	20230607	212600	51856300	136200	136200	136200	136200	0
9	20230607	212500	51856300	136200	136200	136200	136200	0
10	20230607	212400	51856300	136200	136200	136200	136200	0
11	20230607	212300	51856300	136200	136200	136200	136200	0
12	20230607	212200	51856300	136200	136200	136200	136200	0
13	20230607	212100	51856300	136200	136200	136200	136200	0
14	20230607	212000	51856300	136200	136200	136200	136200	0
15	20230607	211900	51856300	136200	136200	136200	136200	0
16	20230607	211800	51856300	136200	136200	136200	136200	0
17	20230607	211700	51856300	136200	136200	136200	136200	0
18	20230607	211600	51856300	136200	136200	136200	136200	0
19	20230607	211500	51856300	136200	136200	136200	136200	0
20	20230607	211400	51856300	136200	136200	136200	136200	0
21	20230607	211300	51856300	136200	136200	136200	136200	0
22	20230607	211200	51856300	136200	136200	136200	136200	0
23	20230607	211100	51856300	136200	136200	136200	136200	0
24	20230607	211000	51856300	136200	136200	136200	136200	0
25	20230607	210900	51856300	136200	136200	136200	136200	0
26	20230607	210800	51856300	136200	136200	136200	136200	0
27	20230607	210700	51856300	136200	136200	136200	136200	0
28	20230607	210600	51856300	136200	136200	136200	136200	0
29	20230607	210500	51856300	136200	136200	136200	136200	0
30	20230607	210400	51856300	136200	136200	136200	136200	0
31	20230607	210300	51856300	136200	136200	136200	136200	0
32	20230607	210200	51856300	136200	136200	136200	136200	54
33	20230607	210100	51856300	136200	136200	136200	136200	0
34	20230607	210000	51856300	136200	136200	136200	136200	0
35	20230607	205900	51856300	136200	136200	136200	136200	0
36	20230607	205800	51856300	136200	136200	136200	136200	0
37	20230607	205700	51856300	136200	136200	136200	136200	0
38	20230607	205600	51856300	136200	136200	136200	136200	0
39	20230607	205500	51856300	136200	136200	136200	136200	0
40	20230607	205400	51856300	136200	136200	136200	136200	0
41	20230607	205300	51856300	136200	136200	136200	136200	0
42	20230607	205200	51856300	136200	136200	136200	136200	0
43	20230607	205100	51856300	136200	136200	136200	136200	0
44	20230607	205000	51856300	136200	136200	136200	136200	0
45	20230607	204900	51856300	136200	136200	136200	136200	0
46	20230607	204800	51856300	136200	136200	136200	136200	0
47	20230607	204700	51856300	136200	136200	136200	136200	0
48	20230607	204600	51856300	136200	136200	136200	136200	0
49	20230607	204500	51856300	136200	136200	136200	136200	0
50	20230607	204400	51856300	136200	136200	136200	136200	0
51	20230607	204300	51856300	136200	136200	136200	136200	0
52	20230607	204200	51856300	136200	136200	136200	136200	0
53	20230607	204100	51856300	136200	136200	136200	136200	0
54	20230607	204000	51856300	136200	136200	136200	136200	0
55	20230607	203900	51856300	136200	136200	136200	136200	0
56	20230607	203800	51856300	136200	136200	136200	136200	0
57	20230607	203700	51856300	136200	136200	136200	136200	0
58	20230607	203600	51856300	136200	136200	136200	136200	0
59	20230607	203500	51856300	136200	136200	136200	136200	0
60	20230607	203400	51856300	136200	136200	136200	136200	0
61	20230607	203300	51856300	136200	136200	136200	136200	0
62	20230607	203200	51856300	136200	136200	136200	136200	54
63	20230607	203100	51856300	136200	136200	136200	136200	0
64	20230607	203000	51856300	136200	136200	136200	136200	0
65	20230607	202900	51856300	136200	136200	136200	136200	0
66	20230607	202800	51856300	136200	136200	136200	136200	0
67	20230607	202700	51856300	136200	136200	136200	136200	0
68	20230607	202600	51856300	136200	136200	136200	136200	0
69	20230607	202500	51856300	136200	136200	136200	136200	0
70	20230607	202400	51856300	136200	136200	136200	136200	0
71	20230607	202300	51856300	136200	136200	136200	136200	0
72	20230607	202200	51856300	136200	136200	136200	136200	0
73	20230607	202100	51856300	136200	136200	136200	136200	0
74	20230607	202000	51856300	136200	136200	136200	136200	0
75	20230607	201900	51856300	136200	136200	136200	136200	0
76	20230607	201800	51856300	136200	136200	136200	136200	0
77	20230607	201700	51856300	136200	136200	136200	136200	0
78	20230607	201600	51856300	136200	136200	136200	136200	0
79	20230607	201500	51856300	136200	136200	136200	136200	0
80	20230607	201400	51856300	136200	136200	136200	136200	0
81	20230607	201300	51856300	136200	136200	136200	136200	0
82	20230607	201200	51856300	136200	136200	136200	136200	0
83	20230607	201100	51856300	136200	136200	136200	136200	0
84	20230607	201000	51856300	136200	136200	136200	136200	0
85	20230607	200900	51856300	136200	136200	136200	136200	0
86	20230607	200800	51856300	136200	136200	136200	136200	0
87	20230607	200700	51856300	136200	136200	136200	136200	0
88	20230607	200600	51856300	136200	136200	136200	136200	0
89	20230607	200500	51856300	136200	136200	136200	136200	0
90	20230607	200400	51856300	136200	136200	136200	136200	0
91	20230607	200300	51856300	136200	136200	136200	136200	0
92	20230607	200200	51856300	136200	136200	136200	136200	54
93	20230607	200100	51856300	136200	136200	136200	136200	0
94	20230607	200000	51856300	136200	136200	136200	136200	0
95	20230607	195900	51856300	136200	136200	136200	136200	0
96	20230607	195800	51856300	136200	136200	136200	136200	0
97	20230607	195700	51856300	136200	136200	136200	136200	0
98	20230607	195600	51856300	136200	136200	136200	136200	0
99	20230607	195500	51856300	136200	136200	136200	136200	0
100	20230607	195400	51856300	136200	136200	136200	136200	0
101	20230607	195300	51856300	136200	136200	136200	136200	0
102	20230607	195200	51856300	136200	136200	136200	136200	0
103	20230607	195100	51856300	136200	136200	136200	136200	0
104	20230607	195000	51856300	136200	136200	136200	136200	0
105	20230607	194900	51856300	136200	136200	136200	136200	0
106	20230607	194800	51856300	136200	136200	136200	136200	0
107	20230607	194700	51856300	136200	136200	136200	136200	0
108	20230607	194600	51856300	136200	136200	136200	136200	0
109	20230607	194500	51856300	136200	136200	136200	136200	0
110	20230607	194400	51856300	136200	136200	136200	136200	0
111	20230607	194300	51856300	136200	136200	136200	136200	0
112	20230607	194200	51856300	136200	136200	136200	136200	0
113	20230607	194100	51856300	136200	136200	136200	136200	0
114	20230607	194000	51856300	136200	136200	136200	136200	0
115	20230607	193900	51856300	136200	136200	136200	136200	0
116	20230607	193800	51856300	136200	136200	136200	136200	0
117	20230607	193700	51856300	136200	136200	136200	136200	0
118	20230607	193600	51856300	136200	136200	136200	136200	0
119	20230607	193500	51856300	136200	136200	136200	136200	0
120	20230607	193400	51856300	136200	136200	136200	136200	0
121	20230607	193300	51856300	136200	136200	136200	136200	0
122	20230607	193200	51856300	136200	136200	136200	136200	54
123	20230607	193100	51856300	136200	136200	136200	136200	0
124	20230607	193000	51856300	136200	136200	136200	136200	0
125	20230607	192900	51856300	136200	136200	136200	136200	0
126	20230607	192800	51856300	136200	136200	136200	136200	0
127	20230607	192700	51856300	136200	136200	136200	136200	0
128	20230607	192600	51856300	136200	136200	136200	136200	0
129	20230607	192500	51856300	136200	136200	136200	136200	0
130	20230607	192400	51856300	136200	136200	136200	136200	0
131	20230607	192300	51856300	136200	136200	136200	136200	0
132	20230607	192200	51856300	136200	136200	136200	136200	0
133	20230607	192100	51856300	136200	136200	136200	136200	0
134	20230607	192000	51856300	136200	136200	136200	136200	0
135	20230607	191900	51856300	136200	136200	136200	136200	0
136	20230607	191800	51856300	136200	136200	136200	136200	0
137	20230607	191700	51856300	136200	136200	136200	136200	0
138	20230607	191600	51856300	136200	136200	136200	136200	0
139	20230607	191500	51856300	136200	136200	136200	136200	0
140	20230607	191400	51856300	136200	136200	136200	136200	0
141	20230607	191300	51856300	136200	136200	136200	136200	0
142	20230607	191200	51856300	136200	136200	136200	136200	0
143	20230607	191100	51856300	136200	136200	136200	136200	0
144	20230607	191000	51856300	136200	136200	136200	136200	0
145	20230607	190900	51856300	136200	136200	136200	136200	0
146	20230607	190800	51856300	136200	136200	136200	136200	0
147	20230607	190700	51856300	136200	136200	136200	136200	0
148	20230607	190600	51856300	136200	136200	136200	136200	0
149	20230607	190500	51856300	136200	136200	136200	136200	0
150	20230607	190400	51856300	136200	136200	136200	136200	0
151	20230607	190300	51856300	136200	136200	136200	136200	0
152	20230607	190200	51856300	136200	136200	136200	136200	54
153	20230607	190100	51856300	136200	136200	136200	136200	0
154	20230607	190000	51856300	136200	136200	136200	136200	0
155	20230607	185900	51856300	136200	136200	136200	136200	0
156	20230607	185800	51856300	136200	136200	136200	136200	0
157	20230607	185700	51856300	136200	136200	136200	136200	0
158	20230607	185600	51856300	136200	136200	136200	136200	0
159	20230607	185500	51856300	136200	136200	136200	136200	0
160	20230607	185400	51856300	136200	136200	136200	136200	0
161	20230607	185300	51856300	136200	136200	136200	136200	0
162	20230607	185200	51856300	136200	136200	136200	136200	0
163	20230607	185100	51856300	136200	136200	136200	136200	0
164	20230607	185000	51856300	136200	136200	136200	136200	0
165	20230607	184900	51856300	136200	136200	136200	136200	0
166	20230607	184800	51856300	136200	136200	136200	136200	0
167	20230607	184700	51856300	136200	136200	136200	136200	0
168	20230607	184600	51856300	136200	136200	136200	136200	0
169	20230607	184500	51856300	136200	136200	136200	136200	0
170	20230607	184400	51856300	136200	136200	136200	136200	0
171	20230607	184300	51856300	136200	136200	136200	136200	0
172	20230607	184200	51856300	136200	136200	136200	136200	0
173	20230607	184100	51856300	136200	136200	136200	136200	0
174	20230607	184000	51856300	136200	136200	136200	136200	0
175	20230607	183900	51856300	136200	136200	136200	136200	0
176	20230607	183800	51856300	136200	136200	136200	136200	0
177	20230607	183700	51856300	136200	136200	136200	136200	0
178	20230607	183600	51856300	136200	136200	136200	136200	0
179	20230607	183500	51856300	136200	136200	136200	136200	0
180	20230607	183400	51856300	136200	136200	136200	136200	0
181	20230607	183300	51856300	136200	136200	136200	136200	0
182	20230607	183200	51856300	136200	136200	136200	136200	54
183	20230607	183100	51856300	136200	136200	136200	136200	0
184	20230607	183000	51856300	136200	136200	136200	136200	0
185	20230607	182900	51856300	136200	136200	136200	136200	0
186	20230607	182800	51856300	136200	136200	136200	136200	0
187	20230607	182700	51856300	136200	136200	136200	136200	0
188	20230607	182600	51856300	136200	136200	136200	136200	0
189	20230607	182500	51856300	136200	136200	136200	136200	0
190	20230607	182400	51856300	136200	136200	136200	136200	0
191	20230607	182300	51856300	136200	136200	136200	136200	0
192	20230607	182200	51856300	136200	136200	136200	136200	0
193	20230607	182100	51856300	136200	136200	136200	136200	0
194	20230607	182000	51856300	136200	136200	136200	136200	0
195	20230607	181900	51856300	136200	136200	136200	136200	0
196	20230607	181800	51856300	136200	136200	136200	136200	0
197	20230607	181700	51856300	136200	136200	136200	136200	0
198	20230607	181600	51856300	136200	136200	136200	136200	0
199	20230607	181500	51856300	136200	136200	136200	136200	0
200	20230607	181400	51856300	136200	136200	136200	136200	0
201	20230607	181300	51856300	136200	136200	136200	136200	0
202	20230607	181200	51856300	136200	136200	136200	136200	0
203	20230607	181100	51856300	136200	136200	136200	136200	0
204	20230607	181000	51856300	136200	136200	136200	136200	0
205	20230607	180900	51856300	136200	136200	136200	136200	0
206	20230607	180800	51856300	136200	136200	136200	136200	0
207	20230607	180700	51856300	136200	136200	136200	136200	0
208	20230607	180600	51856300	136200	136200	136200	136200	0
209	20230607	180500	51856300	136200	136200	136200	136200	0
210	20230607	180400	51856300	136200	136200	136200	136200	0
211	20230607	180300	51856300	136200	136200	136200	136200	0
212	20230607	180200	51856300	136200	136200	136200	136200	54
213	20230607	180100	51856300	136200	136200	136200	136200	0
214	20230607	180000	51856300	136200	136200	136200	136200	0
215	20230607	175900	51856300	136200	136200	136200	136200	0
216	20230607	175800	51856300	136200	136200	136200	136200	0
217	20230607	175700	51856300	136200	136200	136200	136200	0
218	20230607	175600	51856300	136200	136200	136200	136200	0
219	20230607	175500	51856300	136200	136200	136200	136200	0
220	20230607	175400	51856300	136200	136200	136200	136200	0
221	20230607	175300	51856300	136200	136200	136200	136200	0
222	20230607	175200	51856300	136200	136200	136200	136200	0
223	20230607	175100	51856300	136200	136200	136200	136200	0
224	20230607	175000	51856300	136200	136200	136200	136200	0
225	20230607	174900	51856300	136200	136200	136200	136200	0
226	20230607	174800	51856300	136200	136200	136200	136200	0
227	20230607	174700	51856300	136200	136200	136200	136200	0
228	20230607	174600	51856300	136200	136200	136200	136200	0
229	20230607	174500	51856300	136200	136200	136200	136200	0
230	20230607	174400	51856300	136200	136200	136200	136200	0
231	20230607	174300	51856300	136200	136200	136200	136200	0
232	20230607	174200	51856300	136200	136200	136200	136200	0
233	20230607	174100	51856300	136200	136200	136200	136200	0
234	20230607	174000	51856300	136200	136200	136200	136200	0
235	20230607	173900	51856300	136200	136200	136200	136200	0
236	20230607	173800	51856300	136200	136200	136200	136200	0
237	20230607	173700	51856300	136200	136200	136200	136200	0
238	20230607	173600	51856300	136200	136200	136200	136200	0
239	20230607	173500	51856300	136200	136200	136200	136200	0
240	20230607	173400	51856300	136200	136200	136200	136200	0
241	20230607	173300	51856300	136200	136200	136200	136200	0
242	20230607	173200	51856300	136200	136200	136200	136200	54
243	20230607	173100	51856300	136200	136200	136200	136200	0
244	20230607	173000	51856300	136200	136200	136200	136200	0
245	20230607	172900	51856300	136200	136200	136200	136200	0
246	20230607	172800	51856300	136200	136200	136200	136200	0
247	20230607	172700	51856300	136200	136200	136200	136200	0
248	20230607	172600	51856300	136200	136200	136200	136200	0
249	20230607	172500	51856300	136200	136200	136200	136200	0
250	20230607	172400	51856300	136200	136200	136200	136200	0
251	20230607	172300	51856300	136200	136200	136200	136200	0
252	20230607	172200	51856300	136200	136200	136200	136200	0
253	20230607	172100	51856300	136200	136200	136200	136200	0
254	20230607	172000	51856300	136200	136200	136200	136200	0
255	20230607	171900	51856300	136200	136200	136200	136200	0
256	20230607	171800	51856300	136200	136200	136200	136200	0
257	20230607	171700	51856300	136200	136200	136200	136200	0
258	20230607	171600	51856300	136200	136200	136200	136200	0
259	20230607	171500	51856300	136200	136200	136200	136200	0
260	20230607	171400	51856300	136200	136200	136200	136200	0
261	20230607	171300	51856300	136200	136200	136200	136200	0
262	20230607	171200	51856300	136200	136200	136200	136200	0
263	20230607	171100	51856300	136200	136200	136200	136200	0
264	20230607	171000	51856300	136200	136200	136200	136200	0
265	20230607	170900	51856300	136200	136200	136200	136200	0
266	20230607	170800	51856300	136200	136200	136200	136200	0
267	20230607	170700	51856300	136200	136200	136200	136200	0
268	20230607	170600	51856300	136200	136200	136200	136200	0
269	20230607	170500	51856300	136200	136200	136200	136200	0
270	20230607	170400	51856300	136200	136200	136200	136200	0
271	20230607	170300	51856300	136200	136200	136200	136200	0
272	20230607	170200	51856300	136200	136200	136200	136200	54
273	20230607	170100	51856300	136200	136200	136200	136200	0
274	20230607	170000	51856300	136200	136200	136200	136200	0
275	20230607	165900	51856300	136200	136200	136200	136200	0
276	20230607	165800	51856300	136200	136200	136200	136200	0
277	20230607	165700	51856300	136200	136200	136200	136200	0
278	20230607	165600	51856300	136200	136200	136200	136200	0
279	20230607	165500	51856300	136200	136200	136200	136200	0
280	20230607	165400	51856300	136200	136200	136200	136200	0
281	20230607	165300	51856300	136200	136200	136200	136200	0
282	20230607	165200	51856300	136200	136200	136200	136200	0
283	20230607	165100	51856300	136200	136200	136200	136200	0
284	20230607	165000	51856300	136200	136200	136200	136200	0
285	20230607	164900	51856300	136200	136200	136200	136200	0
286	20230607	164800	51856300	136200	136200	136200	136200	0
287	20230607	164700	51856300	136200	136200	136200	136200	0
288	20230607	164600	51856300	136200	136200	136200	136200	0
289	20230607	164500	51856300	136200	136200	136200	136200	0
290	20230607	164400	51856300	136200	136200	136200	136200	0
291	20230607	164300	51856300	136200	136200	136200	136200	0
292	20230607	164200	51856300	136200	136200	136200	136200	0
293	20230607	164100	51856300	136200	136200	136200	136200	0
294	20230607	164000	51856300	136200	136200	136200	136200	0
295	20230607	163900	51856300	136200	136200	136200	136200	0
296	20230607	163800	51856300	136200	136200	136200	136200	0
297	20230607	163700	51856300	136200	136200	136200	136200	0
298	20230607	163600	51856300	136200	136200	136200	136200	0
299	20230607	163500	51856300	136200	136200	136200	136200	0
300	20230607	163400	51856300	136200	136200	136200	136200	0
301	20230607	163300	51856300	136200	136200	136200	136200	0
302	20230607	163200	51856300	136200	136200	136200	136200	54
303	20230607	163100	51856300	136200	136200	136200	136200	0
304	20230607	163000	51856300	136200	136200	136200	136200	0
305	20230607	162900	51856300	136200	136200	136200	136200	0
306	20230607	162800	51856300	136200	136200	136200	136200	0
307	20230607	162700	51856300	136200	136200	136200	136200	0
308	20230607	162600	51856300	136200	136200	136200	136200	0
309	20230607	162500	51856300	136200	136200	136200	136200	0
310	20230607	162400	51856300	136200	136200	136200	136200	0
311	20230607	162300	51856300	136200	136200	136200	136200	0
312	20230607	162200	51856300	136200	136200	136200	136200	0
313	20230607	162100	51856300	136200	136200	136200	136200	0
314	20230607	162000	51856300	136200	136200	136200	136200	0
315	20230607	161900	51856300	136200	136200	136200	136200	0
316	20230607	161800	51856300	136200	136200	136200	136200	0
317	20230607	161700	51856300	136200	136200	136200	136200	0
318	20230607	161600	51856300	136200	136200	136200	136200	0
319	20230607	161500	51856300	136200	136200	136200	136200	0
320	20230607	161400	51856300	136200	136200	136200	136200	0
321	20230607	161300	51856300	136200	136200	136200	136200	0
322	20230607	161200	51856300	136200	136200	136200	136200	0
323	20230607	161100	51856300	136200	136200	136200	136200	0
324	20230607	161000	51856300	136200	136200	136200	136200	0
325	20230607	160900	51856300	136200	136200	136200	136200	0
326	20230607	160800	51856300	136200	136200	136200	136200	0
327	20230607	160700	51856300	136200	136200	136200	136200	0
328	20230607	160600	51856300	136200	136200	136200	136200	0
329	20230607	160500	51856300	136200	136200	136200	136200	0
330	20230607	160400	51856300	136200	136200	136200	136200	0
331	20230607	160300	51856300	136200	136200	136200	136200	0
332	20230607	160200	51856300	136200	136200	136200	136200	54
333	20230607	160100	51856300	136200	136200	136200	136200	0
334	20230607	160000	51856300	136200	136200	136200	136200	0
335	20230607	155900	51856300	136200	136200	136200	136200	0
336	20230607	155800	51856300	136200	136200	136200	136200	0
337	20230607	155700	51856300	136200	136200	136200	136200	0
338	20230607	155600	51856300	136200	136200	136200	136200	0
339	20230607	155500	51856300	136200	136200	136200	136200	0
340	20230607	155400	51856300	136200	136200	136200	136200	0
341	20230607	155300	51856300	136200	136200	136200	136200	0
342	20230607	155200	51856300	136200	136200	136200	136200	0
343	20230607	155100	51856300	136200	136200	136200	136200	0
344	20230607	155000	51856300	136200	136200	136200	136200	0
345	20230607	154900	51856300	136200	136200	136200	136200	0
346	20230607	154800	51856300	136200	136200	136200	136200	0
347	20230607	154700	51856300	136200	136200	136200	136200	0
348	20230607	154600	51856300	136200	136200	136200	136200	0
349	20230607	154500	51856300	136200	136200	136200	136200	0
350	20230607	154400	51856300	136200	136200	136200	136200	0
351	20230607	154300	51856300	136200	136200	136200	136200	0
352	20230607	154200	51856300	136200	136200	136200	136200	0
353	20230607	154100	51856300	136200	136200	136200	136200	0
354	20230607	154000	51856300	136200	136200	136200	136200	0
355	20230607	153900	51856300	136200	136200	136200	136200	0
356	20230607	153800	51856300	136200	136200	136200	136200	0
357	20230607	153700	51856300	136200	136200	136200	136200	0
358	20230607	153600	51856300	136200	136200	136200	136200	0
359	20230607	153500	51856300	136200	136200	136200	136200	0
360	20230607	153400	51856300	136200	136200	136200	136200	0
361	20230607	153300	51856300	136200	136200	136200	136200	0
362	20230607	153200	51856300	136200	136200	136200	136200	54
363	20230607	153100	51856300	136200	136200	136200	136200	0
364	20230607	153000	51856300	136200	136200	136200	136200	54
365	20230607	152900	44501500	136200	136200	136200	136200	0
366	20230607	152800	44501500	136200	136200	136200	136200	0
367	20230607	152700	44501500	136200	136200	136200	136200	0
368	20230607	152600	44501500	136200	136200	136200	136200	0
369	20230607	152500	44501500	136200	136200	136200	136200	0
370	20230607	152400	44501500	136200	136200	136200	136200	0
371	20230607	152300	44501500	136200	136200	136200	136200	0
372	20230607	152200	44501500	136200	136200	136200	136200	0
373	20230607	152100	44501500	136200	136200	136200	136200	0
374	20230607	152000	44501500	136200	136200	136200	136200	0
375	20230607	151900	44501500	136200	136200	136200	136200	0
376	20230607	151800	44501500	136200	136200	136200	136200	0
377	20230607	151700	44501500	136200	136200	136200	136200	0
378	20230607	151600	44501500	136200	136200	136200	136200	0
379	20230607	151500	44501500	136200	136200	136200	136200	4
380	20230607	151400	43956700	136200	136200	136200	136200	0
381	20230607	151300	43956700	136200	136200	136200	136200	0
382	20230607	151200	43956700	136200	136200	136200	136200	0
383	20230607	151100	43956700	136200	136200	136200	136200	0
384	20230607	151000	43956700	136200	136200	136200	136200	1
385	20230607	150900	43820500	136300	136300	136300	136300	0
386	20230607	150800	43820500	136300	136300	136300	136300	0
387	20230607	150700	43820500	136300	136300	136300	136300	0
388	20230607	150600	43820500	136300	136300	136300	136300	0
389	20230607	150500	43820500	136300	136300	136300	136300	0
390	20230607	150400	43820500	136300	136300	136300	136300	0
391	20230607	150300	43820500	136300	136300	136300	136300	0
392	20230607	150200	43820500	136300	136300	136300	136300	0
393	20230607	150100	43820500	136300	136300	136300	136300	1
394	20230607	150000	43684200	136200	136200	136200	136200	1
395	20230607	145900	43548000	136200	136200	136200	136200	3
396	20230607	145800	43139400	136200	136200	136200	136200	0
397	20230607	145700	43139400	136200	136200	136200	136200	0
398	20230607	145600	43139400	136200	136100	136200	136100	37
399	20230607	145500	38100800	136100	136100	136100	136100	1
400	20230607	145400	37964700	136100	136100	136100	136100	0
401	20230607	145300	37964700	136100	136100	136100	136100	0
402	20230607	145200	37964700	136100	136100	136100	136100	0
403	20230607	145100	37964700	136100	136100	136100	136100	0
404	20230607	145000	37964700	136100	136100	136100	136100	0
405	20230607	144900	37964700	136100	136100	136100	136100	0
406	20230607	144800	37964700	136100	136100	136100	136100	0
407	20230607	144700	37964700	136100	136100	136100	136100	0
408	20230607	144600	37964700	136100	136100	136100	136100	0
409	20230607	144500	37964700	136100	136100	136100	136100	0
410	20230607	144400	37964700	136100	136100	136100	136100	0
411	20230607	144300	37964700	136100	136100	136100	136100	0
412	20230607	144200	37964700	136100	136100	136100	136100	0
413	20230607	144100	37964700	136100	136100	136100	136100	0
414	20230607	144000	37964700	136100	136100	136100	136100	0
415	20230607	143900	37964700	136100	136100	136100	136100	0
416	20230607	143800	37964700	136100	136100	136100	136100	0
417	20230607	143700	37964700	136100	136100	136100	136100	0
418	20230607	143600	37964700	136100	136100	136100	136100	0
419	20230607	143500	37964700	136100	136100	136100	136100	0
420	20230607	143400	37964700	136100	136100	136100	136100	0
421	20230607	143300	37964700	136100	136100	136100	136100	0
422	20230607	143200	37964700	136100	136100	136100	136100	0
423	20230607	143100	37964700	136100	136100	136100	136100	0
424	20230607	143000	37964700	136100	136100	136100	136100	0
425	20230607	142900	37964700	136100	136100	136100	136100	0
426	20230607	142800	37964700	136100	136100	136100	136100	0
427	20230607	142700	37964700	136100	136100	136100	136100	0
428	20230607	142600	37964700	136100	136100	136100	136100	0
429	20230607	142500	37964700	136100	136100	136100	136100	0
430	20230607	142400	37964700	136100	136100	136100	136100	0
431	20230607	142300	37964700	136100	136100	136100	136100	0
432	20230607	142200	37964700	136100	136100	136100	136100	1
433	20230607	142100	37828600	136000	136000	136000	136000	0
434	20230607	142000	37828600	136000	136000	136000	136000	0
435	20230607	141900	37828600	136000	136000	136000	136000	0
436	20230607	141800	37828600	136000	136000	136000	136000	0
437	20230607	141700	37828600	136000	136000	136000	136000	0
438	20230607	141600	37828600	136000	136000	136000	136000	0
439	20230607	141500	37828600	136000	136000	136000	136000	0
440	20230607	141400	37828600	136000	136000	136000	136000	0
441	20230607	141300	37828600	136000	136000	136000	136000	0
442	20230607	141200	37828600	136000	136000	136000	136000	0
443	20230607	141100	37828600	136000	136000	136000	136000	0
444	20230607	141000	37828600	136000	136000	136000	136000	1
445	20230607	140900	37692600	136100	136100	136100	136100	0
446	20230607	140800	37692600	136100	136100	136100	136100	0
447	20230607	140700	37692600	136100	136100	136100	136100	0
448	20230607	140600	37692600	136100	136100	136100	136100	0
449	20230607	140500	37692600	136100	136100	136100	136100	0
450	20230607	140400	37692600	136100	136100	136100	136100	0
451	20230607	140300	37692600	136100	136100	136100	136100	0
452	20230607	140200	37692600	136100	136100	136100	136100	0
453	20230607	140100	37692600	136100	136100	136100	136100	0
454	20230607	140000	37692600	136100	136100	136100	136100	1
455	20230607	135900	37556500	135800	135800	135800	135800	0
456	20230607	135800	37556500	135800	135800	135800	135800	0
457	20230607	135700	37556500	135800	135800	135800	135800	1
458	20230607	135600	37420700	135600	135600	135600	135600	0
459	20230607	135500	37420700	135600	135600	135600	135600	0
460	20230607	135400	37420700	135600	135600	135600	135600	0
461	20230607	135300	37420700	135600	135600	135600	135600	0
462	20230607	135200	37420700	135600	135600	135600	135600	0
463	20230607	135100	37420700	135600	135600	135600	135600	0
464	20230607	135000	37420700	135600	135600	135600	135600	0
465	20230607	134900	37420700	135600	135600	135600	135600	0
466	20230607	134800	37420700	135600	135600	135600	135600	0
467	20230607	134700	37420700	135600	135600	135600	135600	0
468	20230607	134600	37420700	135600	135600	135600	135600	0
469	20230607	134500	37420700	135600	135600	135600	135600	0
470	20230607	134400	37420700	135600	135600	135600	135600	0
471	20230607	134300	37420700	135600	135600	135600	135600	0
472	20230607	134200	37420700	135600	135600	135600	135600	0
473	20230607	134100	37420700	135600	135600	135600	135600	0
474	20230607	134000	37420700	135600	135600	135600	135600	1
475	20230607	133900	37285100	136100	136100	136100	136100	0
476	20230607	133800	37285100	136100	136100	136100	136100	0
477	20230607	133700	37285100	136100	136100	136100	136100	0
478	20230607	133600	37285100	136100	136100	136100	136100	0
479	20230607	133500	37285100	136100	136100	136100	136100	0
480	20230607	133400	37285100	136100	136100	136100	136100	0
481	20230607	133300	37285100	136100	136100	136100	136100	0
482	20230607	133200	37285100	136100	136100	136100	136100	0
483	20230607	133100	37285100	136100	136100	136100	136100	0
484	20230607	133000	37285100	136100	136100	136100	136100	0
485	20230607	132900	37285100	136100	136100	136100	136100	1
486	20230607	132800	37149000	135600	135600	135600	135600	9
487	20230607	132700	35928600	135600	135600	135600	135600	0
488	20230607	132600	35928600	135600	135600	135600	135600	0
489	20230607	132500	35928600	135600	135600	135600	135600	2
490	20230607	132400	35657400	135600	135600	135600	135600	0
491	20230607	132300	35657400	135600	135600	135600	135600	0
492	20230607	132200	35657400	135600	135600	135600	135600	0
493	20230607	132100	35657400	135600	135600	135600	135600	0
494	20230607	132000	35657400	135600	135600	135600	135600	0
495	20230607	131900	35657400	135600	135600	135600	135600	0
496	20230607	131800	35657400	135600	135600	135600	135600	0
497	20230607	131700	35657400	135600	135600	135600	135600	0
498	20230607	131600	35657400	135600	135600	135600	135600	0
499	20230607	131500	35657400	135600	135600	135600	135600	0
500	20230607	131400	35657400	135600	135600	135600	135600	0
501	20230607	131300	35657400	135600	135600	135600	135600	1
502	20230607	131200	35521800	136100	136100	136100	136100	0
503	20230607	131100	35521800	136100	136100	136100	136100	0
504	20230607	131000	35521800	136100	136100	136100	136100	0
505	20230607	130900	35521800	136100	136100	136100	136100	0
506	20230607	130800	35521800	136100	136100	136100	136100	0
507	20230607	130700	35521800	136100	136100	136100	136100	0
508	20230607	130600	35521800	136100	135900	136100	135900	10
509	20230607	130500	34161800	135600	135600	135600	135600	0
510	20230607	130400	34161800	135600	135600	135600	135600	35
511	20230607	130300	29415800	135900	135900	135900	135900	0
512	20230607	130200	29415800	135900	135900	135900	135900	0
513	20230607	130100	29415800	135900	135900	135900	135900	0
514	20230607	130000	29415800	135900	135900	135900	135900	0
515	20230607	125900	29415800	135900	135900	135900	135900	0
516	20230607	125800	29415800	135900	135900	135900	135900	0
517	20230607	125700	29415800	135900	135900	135900	135900	0
518	20230607	125600	29415800	135900	135900	135900	135900	0
519	20230607	125500	29415800	135900	135600	135900	135600	2
520	20230607	125400	29144300	135500	135500	135500	135500	0
521	20230607	125300	29144300	135500	135500	135500	135500	0
522	20230607	125200	29144300	135500	135500	135500	135500	0
523	20230607	125100	29144300	135500	135500	135500	135500	0
524	20230607	125000	29144300	135500	135500	135500	135500	0
525	20230607	124900	29144300	135500	135500	135500	135500	0
526	20230607	124800	29144300	135500	135500	135500	135500	0
527	20230607	124700	29144300	135500	135500	135500	135500	0
528	20230607	124600	29144300	135500	135500	135500	135500	0
529	20230607	124500	29144300	135500	135500	135500	135500	0
530	20230607	124400	29144300	135500	135500	135500	135500	0
531	20230607	124300	29144300	135500	135500	135500	135500	0
532	20230607	124200	29144300	135500	135500	135500	135500	0
533	20230607	124100	29144300	135500	135500	135500	135500	0
534	20230607	124000	29144300	135500	135500	135500	135500	0
535	20230607	123900	29144300	135500	135500	135500	135500	0
536	20230607	123800	29144300	135500	135500	135500	135500	0
537	20230607	123700	29144300	135500	135500	135500	135500	0
538	20230607	123600	29144300	135500	135500	135500	135500	0
539	20230607	123500	29144300	135500	135500	135500	135500	0
540	20230607	123400	29144300	135500	135500	135500	135500	0
541	20230607	123300	29144300	135500	135500	135500	135500	0
542	20230607	123200	29144300	135500	135500	135500	135500	0
543	20230607	123100	29144300	135500	135500	135500	135500	0
544	20230607	123000	29144300	135500	135500	135500	135500	0
545	20230607	122900	29144300	135500	135500	135500	135500	0
546	20230607	122800	29144300	135500	135500	135500	135500	0
547	20230607	122700	29144300	135500	135500	135500	135500	0
548	20230607	122600	29144300	135500	135500	135500	135500	0
549	20230607	122500	29144300	135500	135500	135500	135500	0
550	20230607	122400	29144300	135500	135500	135500	135500	0
551	20230607	122300	29144300	135500	135500	135500	135500	0
552	20230607	122200	29144300	135500	135500	135500	135500	0
553	20230607	122100	29144300	135500	135500	135500	135500	0
554	20230607	122000	29144300	135500	135500	135500	135500	0
555	20230607	121900	29144300	135500	135500	135500	135500	0
556	20230607	121800	29144300	135500	135500	135500	135500	0
557	20230607	121700	29144300	135500	135500	135500	135500	0
558	20230607	121600	29144300	135500	135500	135500	135500	0
559	20230607	121500	29144300	135500	135500	135500	135500	0
560	20230607	121400	29144300	135500	135500	135500	135500	0
561	20230607	121300	29144300	135500	135500	135500	135500	0
562	20230607	121200	29144300	135500	135500	135500	135500	0
563	20230607	121100	29144300	135500	135500	135500	135500	0
564	20230607	121000	29144300	135500	135500	135500	135500	0
565	20230607	120900	29144300	135500	135500	135500	135500	0
566	20230607	120800	29144300	135500	135500	135500	135500	0
567	20230607	120700	29144300	135500	135500	135500	135500	0
568	20230607	120600	29144300	135500	135500	135500	135500	0
569	20230607	120500	29144300	135500	135500	135500	135500	0
570	20230607	120400	29144300	135500	135500	135500	135500	0
571	20230607	120300	29144300	135500	135500	135500	135500	0
572	20230607	120200	29144300	135500	135500	135500	135500	0
573	20230607	120100	29144300	135500	135500	135500	135500	0
574	20230607	120000	29144300	135500	135500	135500	135500	0
575	20230607	115900	29144300	135500	135500	135500	135500	2
576	20230607	115800	28873300	135500	135500	135500	135500	0
577	20230607	115700	28873300	135500	135500	135500	135500	0
578	20230607	115600	28873300	135500	135500	135500	135500	0
579	20230607	115500	28873300	135500	135500	135500	135500	0
580	20230607	115400	28873300	135500	135500	135500	135500	0
581	20230607	115300	28873300	135500	135500	135500	135500	0
582	20230607	115200	28873300	135500	135500	135500	135500	0
583	20230607	115100	28873300	135500	135500	135500	135500	0
584	20230607	115000	28873300	135500	135500	135500	135500	0
585	20230607	114900	28873300	135500	135500	135500	135500	0
586	20230607	114800	28873300	135500	135500	135500	135500	0
587	20230607	114700	28873300	135500	135500	135500	135500	0
588	20230607	114600	28873300	135500	135500	135500	135500	0
589	20230607	114500	28873300	135500	135500	135500	135500	1
590	20230607	114400	28737800	135500	135500	135500	135500	0
591	20230607	114300	28737800	135500	135500	135500	135500	0
592	20230607	114200	28737800	135500	135500	135500	135500	0
593	20230607	114100	28737800	135500	135500	135500	135500	0
594	20230607	114000	28737800	135500	135500	135500	135500	0
595	20230607	113900	28737800	135500	135500	135500	135500	0
596	20230607	113800	28737800	135500	135500	135500	135500	0
597	20230607	113700	28737800	135500	135500	135500	135500	0
598	20230607	113600	28737800	135500	135500	135500	135500	1
599	20230607	113500	28602300	135500	135500	135500	135500	0
600	20230607	113400	28602300	135500	135500	135500	135500	0
601	20230607	113300	28602300	135500	135500	135500	135500	2
602	20230607	113200	28331300	135500	135500	135500	135500	0
603	20230607	113100	28331300	135500	135500	135500	135500	0
604	20230607	113000	28331300	135500	135500	135500	135500	0
605	20230607	112900	28331300	135500	135500	135500	135500	0
606	20230607	112800	28331300	135500	135500	135500	135500	0
607	20230607	112700	28331300	135500	135500	135500	135500	0
608	20230607	112600	28331300	135500	135500	135500	135500	0
609	20230607	112500	28331300	135500	135500	135500	135500	0
610	20230607	112400	28331300	135500	135500	135500	135500	0
611	20230607	112300	28331300	135500	135500	135500	135500	0
612	20230607	112200	28331300	135500	135500	135500	135500	1
613	20230607	112100	28195800	135500	135500	135500	135500	1
614	20230607	112000	28060300	135500	135500	135500	135500	0
615	20230607	111900	28060300	135500	135500	135500	135500	0
616	20230607	111800	28060300	135500	135500	135500	135500	0
617	20230607	111700	28060300	135500	135500	135500	135500	0
618	20230607	111600	28060300	135500	135500	135500	135500	6
619	20230607	111500	27247300	135400	135400	135400	135400	0
620	20230607	111400	27247300	135400	135400	135400	135400	0
621	20230607	111300	27247300	135400	135400	135400	135400	0
622	20230607	111200	27247300	135400	135400	135400	135400	0
623	20230607	111100	27247300	135400	135400	135400	135400	3
624	20230607	111000	26841100	135400	135300	135400	135300	39
625	20230607	110900	21564300	135300	135300	135300	135300	0
626	20230607	110800	21564300	135300	135300	135300	135300	0
627	20230607	110700	21564300	135300	135300	135300	135300	0
628	20230607	110600	21564300	135300	135300	135300	135300	0
629	20230607	110500	21564300	135300	135300	135300	135300	1
630	20230607	110400	21429000	135200	135200	135200	135200	0
631	20230607	110300	21429000	135200	135200	135200	135200	0
632	20230607	110200	21429000	135200	135200	135200	135200	0
633	20230607	110100	21429000	135200	135200	135200	135200	0
634	20230607	110000	21429000	135200	135300	135300	135200	2
635	20230607	105900	21158500	135300	135300	135300	135300	0
636	20230607	105800	21158500	135300	135300	135300	135300	0
637	20230607	105700	21158500	135300	135300	135300	135300	0
638	20230607	105600	21158500	135300	135300	135300	135300	1
639	20230607	105500	21023200	135300	135300	135300	135300	0
640	20230607	105400	21023200	135300	135300	135300	135300	0
641	20230607	105300	21023200	135300	135300	135300	135300	0
642	20230607	105200	21023200	135300	135300	135300	135300	4
643	20230607	105100	20482000	135200	135200	135200	135200	0
644	20230607	105000	20482000	135200	136000	136000	135200	131
645	20230607	104900	2725400	136200	136200	136200	136200	0
646	20230607	104800	2725400	136200	136200	136200	136200	0
647	20230607	104700	2725400	136200	136200	136200	136200	0
648	20230607	104600	2725400	136200	136200	136200	136200	0
649	20230607	104500	2725400	136200	136200	136200	136200	0
650	20230607	104400	2725400	136200	136200	136200	136200	0
651	20230607	104300	2725400	136200	136200	136200	136200	0
652	20230607	104200	2725400	136200	136200	136200	136200	0
653	20230607	104100	2725400	136200	136200	136200	136200	0
654	20230607	104000	2725400	136200	136200	136200	136200	0
655	20230607	103900	2725400	136200	136200	136200	136200	0
656	20230607	103800	2725400	136200	136200	136200	136200	0
657	20230607	103700	2725400	136200	136200	136200	136200	0
658	20230607	103600	2725400	136200	136200	136200	136200	0
659	20230607	103500	2725400	136200	136200	136200	136200	0
660	20230607	103400	2725400	136200	136200	136200	136200	0
661	20230607	103300	2725400	136200	136200	136200	136200	0
662	20230607	103200	2725400	136200	136200	136200	136200	0
663	20230607	103100	2725400	136200	136200	136200	136200	0
664	20230607	103000	2725400	136200	136200	136200	136200	0
665	20230607	102900	2725400	136200	136200	136200	136200	0
666	20230607	102800	2725400	136200	136200	136200	136200	0
667	20230607	102700	2725400	136200	136200	136200	136200	0
668	20230607	102600	2725400	136200	136200	136200	136200	1
669	20230607	102500	2589200	136400	136400	136400	136400	0
670	20230607	102400	2589200	136400	136400	136400	136400	0
671	20230607	102300	2589200	136400	136400	136400	136400	0
672	20230607	102200	2589200	136400	136400	136400	136400	0
673	20230607	102100	2589200	136400	136400	136400	136400	0
674	20230607	102000	2589200	136400	136400	136400	136400	0
675	20230607	101900	2589200	136400	136400	136400	136400	0
676	20230607	101800	2589200	136400	136400	136400	136400	0
677	20230607	101700	2589200	136400	136400	136400	136400	0
678	20230607	101600	2589200	136400	136400	136400	136400	0
679	20230607	101500	2589200	136400	136400	136400	136400	0
680	20230607	101400	2589200	136400	136400	136400	136400	0
681	20230607	101300	2589200	136400	136400	136400	136400	0
682	20230607	101200	2589200	136400	136400	136400	136400	0
683	20230607	101100	2589200	136400	136400	136400	136400	0
684	20230607	101000	2589200	136400	136400	136400	136400	0
685	20230607	100900	2589200	136400	136400	136400	136400	0
686	20230607	100800	2589200	136400	136400	136400	136400	0
687	20230607	100700	2589200	136400	136400	136400	136400	0
688	20230607	100600	2589200	136400	136400	136400	136400	0
689	20230607	100500	2589200	136400	136400	136400	136400	0
690	20230607	100400	2589200	136400	136400	136400	136400	0
691	20230607	100300	2589200	136400	136400	136400	136400	0
692	20230607	100200	2589200	136400	136400	136400	136400	0
693	20230607	100100	2589200	136400	136400	136400	136400	0
694	20230607	100000	2589200	136400	136400	136400	136400	1
695	20230607	095900	2452800	136400	136400	136400	136400	0
696	20230607	095800	2452800	136400	136400	136400	136400	0
697	20230607	095700	2452800	136400	136400	136400	136400	0
698	20230607	095600	2452800	136400	136400	136400	136400	0
699	20230607	095500	2452800	136400	136400	136400	136400	0
700	20230607	095400	2452800	136400	136400	136400	136400	0
701	20230607	095300	2452800	136400	136400	136400	136400	0
702	20230607	095200	2452800	136400	136400	136400	136400	0
703	20230607	095100	2452800	136400	136400	136400	136400	0
704	20230607	095000	2452800	136400	136400	136400	136400	0
705	20230607	094900	2452800	136400	136400	136400	136400	0
706	20230607	094800	2452800	136400	136400	136400	136400	0
707	20230607	094700	2452800	136400	136400	136400	136400	0
708	20230607	094600	2452800	136400	136400	136400	136400	0
709	20230607	094500	2452800	136400	136400	136400	136400	0
710	20230607	094400	2452800	136400	136400	136400	136400	0
711	20230607	094300	2452800	136400	136400	136400	136400	0
712	20230607	094200	2452800	136400	136400	136400	136400	0
713	20230607	094100	2452800	136400	136400	136400	136400	0
714	20230607	094000	2452800	136400	136400	136400	136400	0
715	20230607	093900	2452800	136400	136400	136400	136400	0
716	20230607	093800	2452800	136400	136400	136400	136400	0
717	20230607	093700	2452800	136400	136400	136400	136400	0
718	20230607	093600	2452800	136400	136400	136400	136400	0
719	20230607	093500	2452800	136400	136400	136400	136400	0
720	20230607	093400	2452800	136400	136400	136400	136400	0
721	20230607	093300	2452800	136400	136400	136400	136400	0
722	20230607	093200	2452800	136400	136400	136400	136400	0
723	20230607	093100	2452800	136400	136400	136400	136400	1
724	20230607	093000	2316400	135900	135900	135900	135900	0
725	20230607	092900	2316400	135900	135900	135900	135900	0
726	20230607	092800	2316400	135900	135900	135900	135900	0
727	20230607	092700	2316400	135900	135900	135900	135900	0
728	20230607	092600	2316400	135900	135900	135900	135900	0
729	20230607	092500	2316400	135900	135900	135900	135900	6
730	20230607	092400	1501000	136400	136400	136400	136400	0
731	20230607	092300	1501000	136400	136400	136400	136400	0
732	20230607	092200	1501000	136400	136400	136400	136400	0
733	20230607	092100	1501000	136400	136400	136400	136400	0
734	20230607	092000	1501000	136400	136400	136400	136400	0
735	20230607	091900	1501000	136400	136400	136400	136400	2
736	20230607	091800	1228200	136400	136400	136400	136400	0
737	20230607	091700	1228200	136400	136400	136400	136400	0
738	20230607	091600	1228200	136400	136400	136400	136400	0
739	20230607	091500	1228200	136400	136400	136400	136400	0
740	20230607	091400	1228200	136400	136400	136400	136400	3
741	20230607	091300	819000	136500	136500	136500	136500	0
742	20230607	091200	819000	136500	136500	136500	136500	0
743	20230607	091100	819000	136500	136500	136500	136500	0
744	20230607	091000	819000	136500	136500	136500	136500	0
745	20230607	090900	819000	136500	136500	136500	136500	0
746	20230607	090800	819000	136500	136500	136500	136500	0
747	20230607	090700	819000	136500	136500	136500	136500	0
748	20230607	090600	819000	136500	136500	136500	136500	0
749	20230607	090500	819000	136500	136500	136500	136500	0
750	20230607	090400	819000	136500	136500	136500	136500	0
751	20230607	090300	819000	136500	136500	136500	136500	6
752	20230607	090200	0	136500	136500	136500	136500	0
753	20230607	090100	0	136500	136500	136500	136500	0
754	20230607	090000	0	136500	136500	136500	136500	0