KissMeData/337840/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	210000	50861210	16640	16640	16640	16640	55
3	20230607	205900	50861210	16640	16640	16640	16640	0
4	20230607	205800	50861210	16640	16640	16640	16640	0
5	20230607	205700	50861210	16640	16640	16640	16640	0
6	20230607	205600	50861210	16640	16640	16640	16640	0
7	20230607	205500	50861210	16640	16640	16640	16640	0
8	20230607	205400	50861210	16640	16640	16640	16640	0
9	20230607	205300	50861210	16640	16640	16640	16640	0
10	20230607	205200	50861210	16640	16640	16640	16640	0
11	20230607	205100	50861210	16640	16640	16640	16640	0
12	20230607	205000	50861210	16640	16640	16640	16640	0
13	20230607	204900	50861210	16640	16640	16640	16640	0
14	20230607	204800	50861210	16640	16640	16640	16640	0
15	20230607	204700	50861210	16640	16640	16640	16640	0
16	20230607	204600	50861210	16640	16640	16640	16640	0
17	20230607	204500	50861210	16640	16640	16640	16640	0
18	20230607	204400	50861210	16640	16640	16640	16640	0
19	20230607	204300	50861210	16640	16640	16640	16640	0
20	20230607	204200	50861210	16640	16640	16640	16640	0
21	20230607	204100	50861210	16640	16640	16640	16640	0
22	20230607	204000	50861210	16640	16640	16640	16640	0
23	20230607	203900	50861210	16640	16640	16640	16640	0
24	20230607	203800	50861210	16640	16640	16640	16640	0
25	20230607	203700	50861210	16640	16640	16640	16640	0
26	20230607	203600	50861210	16640	16640	16640	16640	0
27	20230607	203500	50861210	16640	16640	16640	16640	0
28	20230607	203400	50861210	16640	16640	16640	16640	0
29	20230607	203300	50861210	16640	16640	16640	16640	0
30	20230607	203200	50861210	16640	16640	16640	16640	0
31	20230607	203100	50861210	16640	16640	16640	16640	0
32	20230607	203000	50861210	16640	16640	16640	16640	55
33	20230607	202900	50861210	16640	16640	16640	16640	0
34	20230607	202800	50861210	16640	16640	16640	16640	0
35	20230607	202700	50861210	16640	16640	16640	16640	0
36	20230607	202600	50861210	16640	16640	16640	16640	0
37	20230607	202500	50861210	16640	16640	16640	16640	0
38	20230607	202400	50861210	16640	16640	16640	16640	0
39	20230607	202300	50861210	16640	16640	16640	16640	0
40	20230607	202200	50861210	16640	16640	16640	16640	0
41	20230607	202100	50861210	16640	16640	16640	16640	0
42	20230607	202000	50861210	16640	16640	16640	16640	0
43	20230607	201900	50861210	16640	16640	16640	16640	0
44	20230607	201800	50861210	16640	16640	16640	16640	0
45	20230607	201700	50861210	16640	16640	16640	16640	0
46	20230607	201600	50861210	16640	16640	16640	16640	0
47	20230607	201500	50861210	16640	16640	16640	16640	0
48	20230607	201400	50861210	16640	16640	16640	16640	0
49	20230607	201300	50861210	16640	16640	16640	16640	0
50	20230607	201200	50861210	16640	16640	16640	16640	0
51	20230607	201100	50861210	16640	16640	16640	16640	0
52	20230607	201000	50861210	16640	16640	16640	16640	0
53	20230607	200900	50861210	16640	16640	16640	16640	0
54	20230607	200800	50861210	16640	16640	16640	16640	0
55	20230607	200700	50861210	16640	16640	16640	16640	0
56	20230607	200600	50861210	16640	16640	16640	16640	0
57	20230607	200500	50861210	16640	16640	16640	16640	0
58	20230607	200400	50861210	16640	16640	16640	16640	0
59	20230607	200300	50861210	16640	16640	16640	16640	0
60	20230607	200200	50861210	16640	16640	16640	16640	0
61	20230607	200100	50861210	16640	16640	16640	16640	0
62	20230607	200000	50861210	16640	16640	16640	16640	55
63	20230607	195900	50861210	16640	16640	16640	16640	0
64	20230607	195800	50861210	16640	16640	16640	16640	0
65	20230607	195700	50861210	16640	16640	16640	16640	0
66	20230607	195600	50861210	16640	16640	16640	16640	0
67	20230607	195500	50861210	16640	16640	16640	16640	0
68	20230607	195400	50861210	16640	16640	16640	16640	0
69	20230607	195300	50861210	16640	16640	16640	16640	0
70	20230607	195200	50861210	16640	16640	16640	16640	0
71	20230607	195100	50861210	16640	16640	16640	16640	0
72	20230607	195000	50861210	16640	16640	16640	16640	0
73	20230607	194900	50861210	16640	16640	16640	16640	0
74	20230607	194800	50861210	16640	16640	16640	16640	0
75	20230607	194700	50861210	16640	16640	16640	16640	0
76	20230607	194600	50861210	16640	16640	16640	16640	0
77	20230607	194500	50861210	16640	16640	16640	16640	0
78	20230607	194400	50861210	16640	16640	16640	16640	0
79	20230607	194300	50861210	16640	16640	16640	16640	0
80	20230607	194200	50861210	16640	16640	16640	16640	0
81	20230607	194100	50861210	16640	16640	16640	16640	0
82	20230607	194000	50861210	16640	16640	16640	16640	0
83	20230607	193900	50861210	16640	16640	16640	16640	0
84	20230607	193800	50861210	16640	16640	16640	16640	0
85	20230607	193700	50861210	16640	16640	16640	16640	0
86	20230607	193600	50861210	16640	16640	16640	16640	0
87	20230607	193500	50861210	16640	16640	16640	16640	0
88	20230607	193400	50861210	16640	16640	16640	16640	0
89	20230607	193300	50861210	16640	16640	16640	16640	0
90	20230607	193200	50861210	16640	16640	16640	16640	0
91	20230607	193100	50861210	16640	16640	16640	16640	0
92	20230607	193000	50861210	16640	16640	16640	16640	55
93	20230607	192900	50861210	16640	16640	16640	16640	0
94	20230607	192800	50861210	16640	16640	16640	16640	0
95	20230607	192700	50861210	16640	16640	16640	16640	0
96	20230607	192600	50861210	16640	16640	16640	16640	0
97	20230607	192500	50861210	16640	16640	16640	16640	0
98	20230607	192400	50861210	16640	16640	16640	16640	0
99	20230607	192300	50861210	16640	16640	16640	16640	0
100	20230607	192200	50861210	16640	16640	16640	16640	0
101	20230607	192100	50861210	16640	16640	16640	16640	0
102	20230607	192000	50861210	16640	16640	16640	16640	0
103	20230607	191900	50861210	16640	16640	16640	16640	0
104	20230607	191800	50861210	16640	16640	16640	16640	0
105	20230607	191700	50861210	16640	16640	16640	16640	0
106	20230607	191600	50861210	16640	16640	16640	16640	0
107	20230607	191500	50861210	16640	16640	16640	16640	0
108	20230607	191400	50861210	16640	16640	16640	16640	0
109	20230607	191300	50861210	16640	16640	16640	16640	0
110	20230607	191200	50861210	16640	16640	16640	16640	0
111	20230607	191100	50861210	16640	16640	16640	16640	0
112	20230607	191000	50861210	16640	16640	16640	16640	0
113	20230607	190900	50861210	16640	16640	16640	16640	0
114	20230607	190800	50861210	16640	16640	16640	16640	0
115	20230607	190700	50861210	16640	16640	16640	16640	0
116	20230607	190600	50861210	16640	16640	16640	16640	0
117	20230607	190500	50861210	16640	16640	16640	16640	0
118	20230607	190400	50861210	16640	16640	16640	16640	0
119	20230607	190300	50861210	16640	16640	16640	16640	0
120	20230607	190200	50861210	16640	16640	16640	16640	0
121	20230607	190100	50861210	16640	16640	16640	16640	0
122	20230607	190000	50861210	16640	16640	16640	16640	55
123	20230607	185900	50861210	16640	16640	16640	16640	0
124	20230607	185800	50861210	16640	16640	16640	16640	0
125	20230607	185700	50861210	16640	16640	16640	16640	0
126	20230607	185600	50861210	16640	16640	16640	16640	0
127	20230607	185500	50861210	16640	16640	16640	16640	0
128	20230607	185400	50861210	16640	16640	16640	16640	0
129	20230607	185300	50861210	16640	16640	16640	16640	0
130	20230607	185200	50861210	16640	16640	16640	16640	0
131	20230607	185100	50861210	16640	16640	16640	16640	0
132	20230607	185000	50861210	16640	16640	16640	16640	0
133	20230607	184900	50861210	16640	16640	16640	16640	0
134	20230607	184800	50861210	16640	16640	16640	16640	0
135	20230607	184700	50861210	16640	16640	16640	16640	0
136	20230607	184600	50861210	16640	16640	16640	16640	0
137	20230607	184500	50861210	16640	16640	16640	16640	0
138	20230607	184400	50861210	16640	16640	16640	16640	0
139	20230607	184300	50861210	16640	16640	16640	16640	0
140	20230607	184200	50861210	16640	16640	16640	16640	0
141	20230607	184100	50861210	16640	16640	16640	16640	0
142	20230607	184000	50861210	16640	16640	16640	16640	0
143	20230607	183900	50861210	16640	16640	16640	16640	0
144	20230607	183800	50861210	16640	16640	16640	16640	0
145	20230607	183700	50861210	16640	16640	16640	16640	0
146	20230607	183600	50861210	16640	16640	16640	16640	0
147	20230607	183500	50861210	16640	16640	16640	16640	0
148	20230607	183400	50861210	16640	16640	16640	16640	0
149	20230607	183300	50861210	16640	16640	16640	16640	0
150	20230607	183200	50861210	16640	16640	16640	16640	0
151	20230607	183100	50861210	16640	16640	16640	16640	0
152	20230607	183000	50861210	16640	16640	16640	16640	55
153	20230607	182900	50861210	16640	16640	16640	16640	0
154	20230607	182800	50861210	16640	16640	16640	16640	0
155	20230607	182700	50861210	16640	16640	16640	16640	0
156	20230607	182600	50861210	16640	16640	16640	16640	0
157	20230607	182500	50861210	16640	16640	16640	16640	0
158	20230607	182400	50861210	16640	16640	16640	16640	0
159	20230607	182300	50861210	16640	16640	16640	16640	0
160	20230607	182200	50861210	16640	16640	16640	16640	0
161	20230607	182100	50861210	16640	16640	16640	16640	0
162	20230607	182000	50861210	16640	16640	16640	16640	0
163	20230607	181900	50861210	16640	16640	16640	16640	0
164	20230607	181800	50861210	16640	16640	16640	16640	0
165	20230607	181700	50861210	16640	16640	16640	16640	0
166	20230607	181600	50861210	16640	16640	16640	16640	0
167	20230607	181500	50861210	16640	16640	16640	16640	0
168	20230607	181400	50861210	16640	16640	16640	16640	0
169	20230607	181300	50861210	16640	16640	16640	16640	0
170	20230607	181200	50861210	16640	16640	16640	16640	0
171	20230607	181100	50861210	16640	16640	16640	16640	0
172	20230607	181000	50861210	16640	16640	16640	16640	0
173	20230607	180900	50861210	16640	16640	16640	16640	0
174	20230607	180800	50861210	16640	16640	16640	16640	0
175	20230607	180700	50861210	16640	16640	16640	16640	0
176	20230607	180600	50861210	16640	16640	16640	16640	0
177	20230607	180500	50861210	16640	16640	16640	16640	0
178	20230607	180400	50861210	16640	16640	16640	16640	0
179	20230607	180300	50861210	16640	16640	16640	16640	0
180	20230607	180200	50861210	16640	16640	16640	16640	0
181	20230607	180100	50861210	16640	16640	16640	16640	0
182	20230607	180000	50861210	16640	16640	16640	16640	55
183	20230607	175900	50861210	16640	16640	16640	16640	0
184	20230607	175800	50861210	16640	16640	16640	16640	0
185	20230607	175700	50861210	16640	16640	16640	16640	0
186	20230607	175600	50861210	16640	16640	16640	16640	0
187	20230607	175500	50861210	16640	16640	16640	16640	0
188	20230607	175400	50861210	16640	16640	16640	16640	0
189	20230607	175300	50861210	16640	16640	16640	16640	0
190	20230607	175200	50861210	16640	16640	16640	16640	0
191	20230607	175100	50861210	16640	16640	16640	16640	0
192	20230607	175000	50861210	16640	16640	16640	16640	0
193	20230607	174900	50861210	16640	16640	16640	16640	0
194	20230607	174800	50861210	16640	16640	16640	16640	0
195	20230607	174700	50861210	16640	16640	16640	16640	0
196	20230607	174600	50861210	16640	16640	16640	16640	0
197	20230607	174500	50861210	16640	16640	16640	16640	0
198	20230607	174400	50861210	16640	16640	16640	16640	0
199	20230607	174300	50861210	16640	16640	16640	16640	0
200	20230607	174200	50861210	16640	16640	16640	16640	0
201	20230607	174100	50861210	16640	16640	16640	16640	0
202	20230607	174000	50861210	16640	16640	16640	16640	0
203	20230607	173900	50861210	16640	16640	16640	16640	0
204	20230607	173800	50861210	16640	16640	16640	16640	0
205	20230607	173700	50861210	16640	16640	16640	16640	0
206	20230607	173600	50861210	16640	16640	16640	16640	0
207	20230607	173500	50861210	16640	16640	16640	16640	0
208	20230607	173400	50861210	16640	16640	16640	16640	0
209	20230607	173300	50861210	16640	16640	16640	16640	0
210	20230607	173200	50861210	16640	16640	16640	16640	0
211	20230607	173100	50861210	16640	16640	16640	16640	0
212	20230607	173000	50861210	16640	16640	16640	16640	55
213	20230607	172900	50861210	16640	16640	16640	16640	0
214	20230607	172800	50861210	16640	16640	16640	16640	0
215	20230607	172700	50861210	16640	16640	16640	16640	0
216	20230607	172600	50861210	16640	16640	16640	16640	0
217	20230607	172500	50861210	16640	16640	16640	16640	0
218	20230607	172400	50861210	16640	16640	16640	16640	0
219	20230607	172300	50861210	16640	16640	16640	16640	0
220	20230607	172200	50861210	16640	16640	16640	16640	0
221	20230607	172100	50861210	16640	16640	16640	16640	0
222	20230607	172000	50861210	16640	16640	16640	16640	0
223	20230607	171900	50861210	16640	16640	16640	16640	0
224	20230607	171800	50861210	16640	16640	16640	16640	0
225	20230607	171700	50861210	16640	16640	16640	16640	0
226	20230607	171600	50861210	16640	16640	16640	16640	0
227	20230607	171500	50861210	16640	16640	16640	16640	0
228	20230607	171400	50861210	16640	16640	16640	16640	0
229	20230607	171300	50861210	16640	16640	16640	16640	0
230	20230607	171200	50861210	16640	16640	16640	16640	0
231	20230607	171100	50861210	16640	16640	16640	16640	0
232	20230607	171000	50861210	16640	16640	16640	16640	0
233	20230607	170900	50861210	16640	16640	16640	16640	0
234	20230607	170800	50861210	16640	16640	16640	16640	0
235	20230607	170700	50861210	16640	16640	16640	16640	0
236	20230607	170600	50861210	16640	16640	16640	16640	0
237	20230607	170500	50861210	16640	16640	16640	16640	0
238	20230607	170400	50861210	16640	16640	16640	16640	0
239	20230607	170300	50861210	16640	16640	16640	16640	0
240	20230607	170200	50861210	16640	16640	16640	16640	0
241	20230607	170100	50861210	16640	16640	16640	16640	0
242	20230607	170000	50861210	16640	16640	16640	16640	55
243	20230607	165900	50861210	16640	16640	16640	16640	0
244	20230607	165800	50861210	16640	16640	16640	16640	0
245	20230607	165700	50861210	16640	16640	16640	16640	0
246	20230607	165600	50861210	16640	16640	16640	16640	0
247	20230607	165500	50861210	16640	16640	16640	16640	0
248	20230607	165400	50861210	16640	16640	16640	16640	0
249	20230607	165300	50861210	16640	16640	16640	16640	0
250	20230607	165200	50861210	16640	16640	16640	16640	0
251	20230607	165100	50861210	16640	16640	16640	16640	0
252	20230607	165000	50861210	16640	16640	16640	16640	0
253	20230607	164900	50861210	16640	16640	16640	16640	0
254	20230607	164800	50861210	16640	16640	16640	16640	0
255	20230607	164700	50861210	16640	16640	16640	16640	0
256	20230607	164600	50861210	16640	16640	16640	16640	0
257	20230607	164500	50861210	16640	16640	16640	16640	0
258	20230607	164400	50861210	16640	16640	16640	16640	0
259	20230607	164300	50861210	16640	16640	16640	16640	0
260	20230607	164200	50861210	16640	16640	16640	16640	0
261	20230607	164100	50861210	16640	16640	16640	16640	0
262	20230607	164000	50861210	16640	16640	16640	16640	0
263	20230607	163900	50861210	16640	16640	16640	16640	0
264	20230607	163800	50861210	16640	16640	16640	16640	0
265	20230607	163700	50861210	16640	16640	16640	16640	0
266	20230607	163600	50861210	16640	16640	16640	16640	0
267	20230607	163500	50861210	16640	16640	16640	16640	0
268	20230607	163400	50861210	16640	16640	16640	16640	0
269	20230607	163300	50861210	16640	16640	16640	16640	0
270	20230607	163200	50861210	16640	16640	16640	16640	0
271	20230607	163100	50861210	16640	16640	16640	16640	0
272	20230607	163000	50861210	16640	16640	16640	16640	55
273	20230607	162900	50861210	16640	16640	16640	16640	0
274	20230607	162800	50861210	16640	16640	16640	16640	0
275	20230607	162700	50861210	16640	16640	16640	16640	0
276	20230607	162600	50861210	16640	16640	16640	16640	0
277	20230607	162500	50861210	16640	16640	16640	16640	0
278	20230607	162400	50861210	16640	16640	16640	16640	0
279	20230607	162300	50861210	16640	16640	16640	16640	0
280	20230607	162200	50861210	16640	16640	16640	16640	0
281	20230607	162100	50861210	16640	16640	16640	16640	0
282	20230607	162000	50861210	16640	16640	16640	16640	0
283	20230607	161900	50861210	16640	16640	16640	16640	0
284	20230607	161800	50861210	16640	16640	16640	16640	0
285	20230607	161700	50861210	16640	16640	16640	16640	0
286	20230607	161600	50861210	16640	16640	16640	16640	0
287	20230607	161500	50861210	16640	16640	16640	16640	0
288	20230607	161400	50861210	16640	16640	16640	16640	0
289	20230607	161300	50861210	16640	16640	16640	16640	0
290	20230607	161200	50861210	16640	16640	16640	16640	0
291	20230607	161100	50861210	16640	16640	16640	16640	0
292	20230607	161000	50861210	16640	16640	16640	16640	0
293	20230607	160900	50861210	16640	16640	16640	16640	0
294	20230607	160800	50861210	16640	16640	16640	16640	0
295	20230607	160700	50861210	16640	16640	16640	16640	0
296	20230607	160600	50861210	16640	16640	16640	16640	0
297	20230607	160500	50861210	16640	16640	16640	16640	0
298	20230607	160400	50861210	16640	16640	16640	16640	0
299	20230607	160300	50861210	16640	16640	16640	16640	0
300	20230607	160200	50861210	16640	16640	16640	16640	0
301	20230607	160100	50861210	16640	16640	16640	16640	0
302	20230607	160000	50861210	16640	16640	16640	16640	55
303	20230607	155900	50861210	16640	16640	16640	16640	0
304	20230607	155800	50861210	16640	16640	16640	16640	0
305	20230607	155700	50861210	16640	16640	16640	16640	0
306	20230607	155600	50861210	16640	16640	16640	16640	0
307	20230607	155500	50861210	16640	16640	16640	16640	0
308	20230607	155400	50861210	16640	16640	16640	16640	0
309	20230607	155300	50861210	16640	16640	16640	16640	0
310	20230607	155200	50861210	16640	16640	16640	16640	0
311	20230607	155100	50861210	16640	16640	16640	16640	0
312	20230607	155000	50861210	16640	16640	16640	16640	0
313	20230607	154900	50861210	16640	16640	16640	16640	0
314	20230607	154800	50861210	16640	16640	16640	16640	0
315	20230607	154700	50861210	16640	16640	16640	16640	0
316	20230607	154600	50861210	16640	16640	16640	16640	0
317	20230607	154500	50861210	16640	16640	16640	16640	0
318	20230607	154400	50861210	16640	16640	16640	16640	0
319	20230607	154300	50861210	16640	16640	16640	16640	0
320	20230607	154200	50861210	16640	16640	16640	16640	0
321	20230607	154100	50861210	16640	16640	16640	16640	0
322	20230607	154000	50861210	16640	16640	16640	16640	0
323	20230607	153900	50861210	16640	16640	16640	16640	0
324	20230607	153800	50861210	16640	16640	16640	16640	0
325	20230607	153700	50861210	16640	16640	16640	16640	0
326	20230607	153600	50861210	16640	16640	16640	16640	0
327	20230607	153500	50861210	16640	16640	16640	16640	0
328	20230607	153400	50861210	16640	16640	16640	16640	0
329	20230607	153300	50861210	16640	16640	16640	16640	0
330	20230607	153200	50861210	16640	16640	16640	16640	0
331	20230607	153100	50861210	16640	16640	16640	16640	0
332	20230607	153000	50861210	16640	16640	16640	16640	110
333	20230607	152900	49946010	16640	16640	16640	16640	0
334	20230607	152800	49946010	16640	16640	16640	16640	0
335	20230607	152700	49946010	16640	16640	16640	16640	0
336	20230607	152600	49946010	16640	16640	16640	16640	0
337	20230607	152500	49946010	16640	16640	16640	16640	0
338	20230607	152400	49946010	16640	16640	16640	16640	0
339	20230607	152300	49946010	16640	16640	16640	16640	0
340	20230607	152200	49946010	16640	16640	16640	16640	0
341	20230607	152100	49946010	16640	16640	16640	16640	0
342	20230607	152000	49946010	16640	16640	16640	16640	0
343	20230607	151900	49946010	16640	16640	16640	16640	0
344	20230607	151800	49946010	16640	16640	16640	16640	0
345	20230607	151700	49946010	16640	16640	16640	16640	0
346	20230607	151600	49946010	16640	16640	16640	16640	0
347	20230607	151500	49946010	16640	16640	16640	16640	0
348	20230607	151400	49946010	16640	16640	16640	16640	0
349	20230607	151300	49946010	16640	16640	16640	16640	0
350	20230607	151200	49946010	16640	16640	16640	16640	0
351	20230607	151100	49946010	16640	16640	16640	16640	0
352	20230607	151000	49946010	16640	16640	16640	16640	0
353	20230607	150900	49946010	16640	16640	16640	16640	0
354	20230607	150800	49946010	16640	16640	16640	16640	0
355	20230607	150700	49946010	16640	16640	16640	16640	0
356	20230607	150600	49946010	16640	16640	16640	16640	0
357	20230607	150500	49946010	16640	16640	16640	16640	0
358	20230607	150400	49946010	16640	16640	16640	16640	0
359	20230607	150300	49946010	16640	16640	16640	16640	0
360	20230607	150200	49946010	16640	16640	16640	16640	0
361	20230607	150100	49946010	16640	16640	16640	16640	0
362	20230607	150000	49946010	16640	16640	16640	16640	0
363	20230607	145900	49946010	16640	16640	16640	16640	0
364	20230607	145800	49946010	16640	16640	16640	16640	0
365	20230607	145700	49946010	16640	16640	16640	16640	0
366	20230607	145600	49946010	16640	16640	16640	16640	0
367	20230607	145500	49946010	16640	16640	16640	16640	2
368	20230607	145400	49912730	16640	16640	16640	16640	0
369	20230607	145300	49912730	16640	16640	16640	16640	0
370	20230607	145200	49912730	16640	16640	16640	16640	0
371	20230607	145100	49912730	16640	16640	16640	16640	0
372	20230607	145000	49912730	16640	16640	16640	16640	0
373	20230607	144900	49912730	16640	16640	16640	16640	0
374	20230607	144800	49912730	16640	16640	16640	16640	0
375	20230607	144700	49912730	16640	16640	16640	16640	0
376	20230607	144600	49912730	16640	16640	16640	16640	0
377	20230607	144500	49912730	16640	16640	16640	16640	0
378	20230607	144400	49912730	16640	16640	16640	16640	0
379	20230607	144300	49912730	16640	16640	16640	16640	0
380	20230607	144200	49912730	16640	16640	16640	16640	0
381	20230607	144100	49912730	16640	16640	16640	16640	0
382	20230607	144000	49912730	16640	16640	16640	16640	0
383	20230607	143900	49912730	16640	16640	16640	16640	0
384	20230607	143800	49912730	16640	16640	16640	16640	0
385	20230607	143700	49912730	16640	16640	16640	16640	0
386	20230607	143600	49912730	16640	16640	16640	16640	0
387	20230607	143500	49912730	16640	16640	16640	16640	0
388	20230607	143400	49912730	16640	16640	16640	16640	2
389	20230607	143300	49879450	16730	16730	16730	16730	0
390	20230607	143200	49879450	16730	16730	16730	16730	0
391	20230607	143100	49879450	16730	16730	16730	16730	0
392	20230607	143000	49879450	16730	16730	16730	16730	0
393	20230607	142900	49879450	16730	16730	16730	16730	0
394	20230607	142800	49879450	16730	16730	16730	16730	0
395	20230607	142700	49879450	16730	16730	16730	16730	0
396	20230607	142600	49879450	16730	16730	16730	16730	0
397	20230607	142500	49879450	16730	16730	16730	16730	0
398	20230607	142400	49879450	16730	16730	16730	16730	0
399	20230607	142300	49879450	16730	16730	16730	16730	10
400	20230607	142200	49712150	16750	16750	16750	16750	0
401	20230607	142100	49712150	16750	16750	16750	16750	0
402	20230607	142000	49712150	16750	16750	16750	16750	0
403	20230607	141900	49712150	16750	16750	16750	16750	0
404	20230607	141800	49712150	16750	16750	16750	16750	0
405	20230607	141700	49712150	16750	16750	16750	16750	0
406	20230607	141600	49712150	16750	16750	16750	16750	0
407	20230607	141500	49712150	16750	16750	16750	16750	0
408	20230607	141400	49712150	16750	16750	16750	16750	0
409	20230607	141300	49712150	16750	16750	16750	16750	0
410	20230607	141200	49712150	16750	16750	16750	16750	0
411	20230607	141100	49712150	16750	16750	16750	16750	0
412	20230607	141000	49712150	16750	16750	16750	16750	0
413	20230607	140900	49712150	16750	16750	16750	16750	0
414	20230607	140800	49712150	16750	16750	16750	16750	0
415	20230607	140700	49712150	16750	16750	16750	16750	0
416	20230607	140600	49712150	16750	16750	16750	16750	0
417	20230607	140500	49712150	16750	16750	16750	16750	0
418	20230607	140400	49712150	16750	16750	16750	16750	0
419	20230607	140300	49712150	16750	16750	16750	16750	0
420	20230607	140200	49712150	16750	16750	16750	16750	0
421	20230607	140100	49712150	16750	16750	16750	16750	0
422	20230607	140000	49712150	16750	16750	16750	16750	0
423	20230607	135900	49712150	16750	16750	16750	16750	0
424	20230607	135800	49712150	16750	16750	16750	16750	0
425	20230607	135700	49712150	16750	16750	16750	16750	0
426	20230607	135600	49712150	16750	16750	16750	16750	0
427	20230607	135500	49712150	16750	16750	16750	16750	0
428	20230607	135400	49712150	16750	16750	16750	16750	0
429	20230607	135300	49712150	16750	16750	16750	16750	0
430	20230607	135200	49712150	16750	16750	16750	16750	0
431	20230607	135100	49712150	16750	16750	16750	16750	0
432	20230607	135000	49712150	16750	16750	16750	16750	0
433	20230607	134900	49712150	16750	16750	16750	16750	0
434	20230607	134800	49712150	16750	16750	16750	16750	0
435	20230607	134700	49712150	16750	16750	16750	16750	0
436	20230607	134600	49712150	16750	16750	16750	16750	0
437	20230607	134500	49712150	16750	16750	16750	16750	0
438	20230607	134400	49712150	16750	16750	16750	16750	0
439	20230607	134300	49712150	16750	16750	16750	16750	1
440	20230607	134200	49695400	16780	16750	16780	16750	14
441	20230607	134100	49460870	16750	16750	16750	16750	0
442	20230607	134000	49460870	16750	16750	16750	16750	0
443	20230607	133900	49460870	16750	16750	16750	16750	0
444	20230607	133800	49460870	16750	16500	16750	16500	61
445	20230607	133700	48453280	16500	16500	16500	16500	0
446	20230607	133600	48453280	16500	16500	16500	16500	0
447	20230607	133500	48453280	16500	16500	16500	16500	0
448	20230607	133400	48453280	16500	16500	16500	16500	0
449	20230607	133300	48453280	16500	16500	16500	16500	0
450	20230607	133200	48453280	16500	16500	16500	16500	0
451	20230607	133100	48453280	16500	16500	16500	16500	0
452	20230607	133000	48453280	16500	16500	16500	16500	50
453	20230607	132900	47628280	16500	16500	16500	16500	30
454	20230607	132800	47133280	16500	16500	16500	16500	15
455	20230607	132700	46885780	16500	16500	16500	16500	0
456	20230607	132600	46885780	16500	16500	16500	16500	0
457	20230607	132500	46885780	16500	16500	16500	16500	0
458	20230607	132400	46885780	16500	16500	16500	16500	0
459	20230607	132300	46885780	16500	16500	16500	16500	0
460	20230607	132200	46885780	16500	16500	16500	16500	0
461	20230607	132100	46885780	16500	16500	16500	16500	0
462	20230607	132000	46885780	16500	16500	16500	16500	0
463	20230607	131900	46885780	16500	16500	16500	16500	0
464	20230607	131800	46885780	16500	16500	16500	16500	0
465	20230607	131700	46885780	16500	16500	16500	16500	0
466	20230607	131600	46885780	16500	16500	16500	16500	0
467	20230607	131500	46885780	16500	16500	16500	16500	0
468	20230607	131400	46885780	16500	16500	16500	16500	0
469	20230607	131300	46885780	16500	16500	16500	16500	0
470	20230607	131200	46885780	16500	16500	16500	16500	0
471	20230607	131100	46885780	16500	16500	16500	16500	0
472	20230607	131000	46885780	16500	16500	16500	16500	0
473	20230607	130900	46885780	16500	16500	16500	16500	0
474	20230607	130800	46885780	16500	16500	16500	16500	0
475	20230607	130700	46885780	16500	16500	16500	16500	0
476	20230607	130600	46885780	16500	16500	16500	16500	0
477	20230607	130500	46885780	16500	16500	16500	16500	0
478	20230607	130400	46885780	16500	16500	16500	16500	0
479	20230607	130300	46885780	16500	16500	16500	16500	0
480	20230607	130200	46885780	16500	16500	16500	16500	0
481	20230607	130100	46885780	16500	16500	16500	16500	0
482	20230607	130000	46885780	16500	16500	16500	16500	0
483	20230607	125900	46885780	16500	16500	16500	16500	0
484	20230607	125800	46885780	16500	16480	16500	16480	58
485	20230607	125700	45929430	16450	16450	16450	16450	0
486	20230607	125600	45929430	16450	16450	16450	16450	0
487	20230607	125500	45929430	16450	16450	16450	16450	0
488	20230607	125400	45929430	16450	16450	16450	16450	0
489	20230607	125300	45929430	16450	16450	16450	16450	30
490	20230607	125200	45435930	16490	16490	16490	16490	0
491	20230607	125100	45435930	16490	16490	16490	16490	0
492	20230607	125000	45435930	16490	16490	16490	16490	0
493	20230607	124900	45435930	16490	16480	16490	16480	3
494	20230607	124800	45386480	16480	16480	16480	16480	56
495	20230607	124700	44463600	16500	16500	16500	16500	0
496	20230607	124600	44463600	16500	16410	16500	16360	976
497	20230607	124500	28495880	16500	16500	16500	16500	0
498	20230607	124400	28495880	16500	16500	16500	16500	0
499	20230607	124300	28495880	16500	16500	16500	16500	0
500	20230607	124200	28495880	16500	16500	16500	16500	0
501	20230607	124100	28495880	16500	16500	16500	16500	0
502	20230607	124000	28495880	16500	16500	16500	16500	0
503	20230607	123900	28495880	16500	16500	16500	16500	0
504	20230607	123800	28495880	16500	16500	16500	16500	0
505	20230607	123700	28495880	16500	16500	16500	16500	0
506	20230607	123600	28495880	16500	16500	16500	16500	0
507	20230607	123500	28495880	16500	16500	16500	16500	0
508	20230607	123400	28495880	16500	16500	16500	16500	0
509	20230607	123300	28495880	16500	16500	16500	16500	0
510	20230607	123200	28495880	16500	16500	16500	16500	0
511	20230607	123100	28495880	16500	16500	16500	16500	20
512	20230607	123000	28165880	16630	16630	16630	16630	0
513	20230607	122900	28165880	16630	16630	16630	16630	0
514	20230607	122800	28165880	16630	16630	16630	16630	0
515	20230607	122700	28165880	16630	16630	16630	16630	0
516	20230607	122600	28165880	16630	16630	16630	16630	0
517	20230607	122500	28165880	16630	16630	16630	16630	0
518	20230607	122400	28165880	16630	16630	16630	16630	0
519	20230607	122300	28165880	16630	16630	16630	16630	0
520	20230607	122200	28165880	16630	16630	16630	16630	0
521	20230607	122100	28165880	16630	16630	16630	16630	0
522	20230607	122000	28165880	16630	16450	16630	16370	166
523	20230607	121900	25447040	16640	16640	16640	16640	0
524	20230607	121800	25447040	16640	16640	16640	16640	0
525	20230607	121700	25447040	16640	16640	16640	16640	0
526	20230607	121600	25447040	16640	16640	16640	16640	0
527	20230607	121500	25447040	16640	16640	16640	16640	0
528	20230607	121400	25447040	16640	16640	16640	16640	0
529	20230607	121300	25447040	16640	16640	16640	16640	0
530	20230607	121200	25447040	16640	16640	16640	16640	0
531	20230607	121100	25447040	16640	16640	16640	16640	0
532	20230607	121000	25447040	16640	16640	16640	16640	0
533	20230607	120900	25447040	16640	16640	16640	16640	0
534	20230607	120800	25447040	16640	16640	16640	16640	0
535	20230607	120700	25447040	16640	16640	16640	16640	0
536	20230607	120600	25447040	16640	16640	16640	16640	0
537	20230607	120500	25447040	16640	16640	16640	16640	0
538	20230607	120400	25447040	16640	16640	16640	16640	0
539	20230607	120300	25447040	16640	16640	16640	16640	0
540	20230607	120200	25447040	16640	16640	16640	16640	0
541	20230607	120100	25447040	16640	16640	16640	16640	0
542	20230607	120000	25447040	16640	16640	16640	16640	0
543	20230607	115900	25447040	16640	16640	16640	16640	1
544	20230607	115800	25430400	16400	16640	16640	16400	20
545	20230607	115700	25100000	16610	16610	16610	16610	0
546	20230607	115600	25100000	16610	16610	16610	16610	0
547	20230607	115500	25100000	16610	16610	16610	16610	0
548	20230607	115400	25100000	16610	16610	16610	16610	0
549	20230607	115300	25100000	16610	16610	16610	16610	1
550	20230607	115200	25083390	16610	16610	16610	16610	0
551	20230607	115100	25083390	16610	16610	16610	16610	9
552	20230607	115000	24933900	16610	16610	16610	16610	0
553	20230607	114900	24933900	16610	16610	16610	16610	0
554	20230607	114800	24933900	16610	16610	16610	16610	10
555	20230607	114700	24767800	16630	16630	16630	16630	0
556	20230607	114600	24767800	16630	16630	16630	16630	0
557	20230607	114500	24767800	16630	16630	16630	16630	0
558	20230607	114400	24767800	16630	16630	16630	16630	0
559	20230607	114300	24767800	16630	16630	16630	16630	0
560	20230607	114200	24767800	16630	16630	16630	16630	0
561	20230607	114100	24767800	16630	16630	16630	16630	0
562	20230607	114000	24767800	16630	16630	16630	16630	0
563	20230607	113900	24767800	16630	16630	16630	16630	0
564	20230607	113800	24767800	16630	16630	16630	16630	0
565	20230607	113700	24767800	16630	16630	16630	16630	0
566	20230607	113600	24767800	16630	16630	16630	16630	0
567	20230607	113500	24767800	16630	16630	16630	16630	0
568	20230607	113400	24767800	16630	16630	16630	16630	0
569	20230607	113300	24767800	16630	16630	16630	16630	0
570	20230607	113200	24767800	16630	16630	16630	16630	0
571	20230607	113100	24767800	16630	16630	16630	16630	0
572	20230607	113000	24767800	16630	16630	16630	16630	0
573	20230607	112900	24767800	16630	16630	16630	16630	0
574	20230607	112800	24767800	16630	16600	16630	16600	10
575	20230607	112700	24601770	16600	16600	16600	16600	0
576	20230607	112600	24601770	16600	16600	16600	16600	0
577	20230607	112500	24601770	16600	16600	16600	16600	1
578	20230607	112400	24585170	16450	16450	16450	16450	20
579	20230607	112300	24256170	16450	16470	16470	16450	200
580	20230607	112200	20965180	16780	16780	16780	16780	1
581	20230607	112100	20948400	16990	16990	16990	16990	0
582	20230607	112000	20948400	16990	16900	16990	16900	3
583	20230607	111900	20897610	16500	16500	16500	16500	0
584	20230607	111800	20897610	16500	16530	16530	16500	350
585	20230607	111700	15121250	17450	17450	17450	17450	0
586	20230607	111600	15121250	17450	17450	17450	17450	0
587	20230607	111500	15121250	17450	17450	17450	17450	0
588	20230607	111400	15121250	17450	17450	17450	17450	0
589	20230607	111300	15121250	17450	17450	17450	17450	0
590	20230607	111200	15121250	17450	17450	17450	17450	0
591	20230607	111100	15121250	17450	17450	17450	17450	0
592	20230607	111000	15121250	17450	17450	17450	17450	0
593	20230607	110900	15121250	17450	17450	17450	17450	0
594	20230607	110800	15121250	17450	17450	17450	17450	0
595	20230607	110700	15121250	17450	17000	17450	17000	56
596	20230607	110600	14168360	17000	16990	17000	16990	340
597	20230607	110500	8390310	16990	16990	16990	16990	0
598	20230607	110400	8390310	16990	16990	16990	16990	0
599	20230607	110300	8390310	16990	16990	16990	16990	0
600	20230607	110200	8390310	16990	16990	16990	16990	0
601	20230607	110100	8390310	16990	16990	16990	16990	0
602	20230607	110000	8390310	16990	16990	16990	16990	0
603	20230607	105900	8390310	16990	16990	16990	16990	0
604	20230607	105800	8390310	16990	16990	16990	16990	0
605	20230607	105700	8390310	16990	16990	16990	16990	0
606	20230607	105600	8390310	16990	16990	16990	16990	0
607	20230607	105500	8390310	16990	16990	16990	16990	0
608	20230607	105400	8390310	16990	16990	16990	16990	0
609	20230607	105300	8390310	16990	16990	16990	16990	0
610	20230607	105200	8390310	16990	16990	16990	16990	0
611	20230607	105100	8390310	16990	16990	16990	16990	0
612	20230607	105000	8390310	16990	16990	16990	16990	0
613	20230607	104900	8390310	16990	16990	16990	16990	0
614	20230607	104800	8390310	16990	16990	16990	16990	0
615	20230607	104700	8390310	16990	16990	16990	16990	0
616	20230607	104600	8390310	16990	16990	16990	16990	0
617	20230607	104500	8390310	16990	16990	16990	16990	0
618	20230607	104400	8390310	16990	16990	16990	16990	0
619	20230607	104300	8390310	16990	16990	16990	16990	0
620	20230607	104200	8390310	16990	16500	16990	16500	356
621	20230607	104100	2515820	17000	17000	17000	17000	0
622	20230607	104000	2515820	17000	17000	17000	17000	0
623	20230607	103900	2515820	17000	17000	17000	17000	0
624	20230607	103800	2515820	17000	17000	17000	17000	0
625	20230607	103700	2515820	17000	17000	17000	17000	0
626	20230607	103600	2515820	17000	17000	17000	17000	0
627	20230607	103500	2515820	17000	17000	17000	17000	0
628	20230607	103400	2515820	17000	17000	17000	17000	0
629	20230607	103300	2515820	17000	17000	17000	17000	0
630	20230607	103200	2515820	17000	17000	17000	17000	0
631	20230607	103100	2515820	17000	17000	17000	17000	0
632	20230607	103000	2515820	17000	17000	17000	17000	0
633	20230607	102900	2515820	17000	17000	17000	17000	0
634	20230607	102800	2515820	17000	17000	17000	17000	0
635	20230607	102700	2515820	17000	17000	17000	17000	0
636	20230607	102600	2515820	17000	17000	17000	17000	0
637	20230607	102500	2515820	17000	17000	17000	17000	0
638	20230607	102400	2515820	17000	17000	17000	17000	0
639	20230607	102300	2515820	17000	17000	17000	17000	0
640	20230607	102200	2515820	17000	17000	17000	17000	0
641	20230607	102100	2515820	17000	17000	17000	17000	0
642	20230607	102000	2515820	17000	17000	17000	17000	0
643	20230607	101900	2515820	17000	17000	17000	17000	0
644	20230607	101800	2515820	17000	17000	17000	17000	0
645	20230607	101700	2515820	17000	17000	17000	17000	0
646	20230607	101600	2515820	17000	17000	17000	17000	0
647	20230607	101500	2515820	17000	17000	17000	17000	0
648	20230607	101400	2515820	17000	17000	17000	17000	0
649	20230607	101300	2515820	17000	17000	17000	17000	0
650	20230607	101200	2515820	17000	17000	17000	17000	0
651	20230607	101100	2515820	17000	17000	17000	17000	0
652	20230607	101000	2515820	17000	17000	17000	17000	0
653	20230607	100900	2515820	17000	17000	17000	17000	0
654	20230607	100800	2515820	17000	17000	17000	17000	0
655	20230607	100700	2515820	17000	17000	17000	17000	0
656	20230607	100600	2515820	17000	17000	17000	17000	0
657	20230607	100500	2515820	17000	17000	17000	17000	0
658	20230607	100400	2515820	17000	17000	17000	17000	0
659	20230607	100300	2515820	17000	17000	17000	17000	0
660	20230607	100200	2515820	17000	17000	17000	17000	0
661	20230607	100100	2515820	17000	17000	17000	17000	0
662	20230607	100000	2515820	17000	17000	17000	17000	0
663	20230607	095900	2515820	17000	17000	17000	17000	0
664	20230607	095800	2515820	17000	17000	17000	17000	0
665	20230607	095700	2515820	17000	17000	17000	17000	0
666	20230607	095600	2515820	17000	17000	17000	17000	0
667	20230607	095500	2515820	17000	17000	17000	17000	0
668	20230607	095400	2515820	17000	17000	17000	17000	0
669	20230607	095300	2515820	17000	17000	17000	17000	0
670	20230607	095200	2515820	17000	17000	17000	17000	0
671	20230607	095100	2515820	17000	17000	17000	17000	0
672	20230607	095000	2515820	17000	17000	17000	17000	0
673	20230607	094900	2515820	17000	17000	17000	17000	0
674	20230607	094800	2515820	17000	17000	17000	17000	0
675	20230607	094700	2515820	17000	17000	17000	17000	0
676	20230607	094600	2515820	17000	17000	17000	17000	0
677	20230607	094500	2515820	17000	17000	17000	17000	0
678	20230607	094400	2515820	17000	17000	17000	17000	0
679	20230607	094300	2515820	17000	17000	17000	17000	0
680	20230607	094200	2515820	17000	17000	17000	17000	0
681	20230607	094100	2515820	17000	17000	17000	17000	0
682	20230607	094000	2515820	17000	17000	17000	17000	0
683	20230607	093900	2515820	17000	17000	17000	17000	0
684	20230607	093800	2515820	17000	17000	17000	17000	0
685	20230607	093700	2515820	17000	17000	17000	17000	0
686	20230607	093600	2515820	17000	17000	17000	17000	0
687	20230607	093500	2515820	17000	17000	17000	17000	0
688	20230607	093400	2515820	17000	17000	17000	17000	0
689	20230607	093300	2515820	17000	17000	17000	17000	0
690	20230607	093200	2515820	17000	17000	17000	17000	0
691	20230607	093100	2515820	17000	17000	17000	17000	0
692	20230607	093000	2515820	17000	17000	17000	17000	0
693	20230607	092900	2515820	17000	17000	17000	17000	0
694	20230607	092800	2515820	17000	17000	17000	17000	0
695	20230607	092700	2515820	17000	17000	17000	17000	0
696	20230607	092600	2515820	17000	17000	17000	17000	0
697	20230607	092500	2515820	17000	17000	17000	17000	0
698	20230607	092400	2515820	17000	17000	17000	17000	0
699	20230607	092300	2515820	17000	17000	17000	17000	0
700	20230607	092200	2515820	17000	17000	17000	17000	0
701	20230607	092100	2515820	17000	17000	17000	17000	0
702	20230607	092000	2515820	17000	17000	17000	17000	0
703	20230607	091900	2515820	17000	17000	17000	17000	0
704	20230607	091800	2515820	17000	17000	17000	17000	0
705	20230607	091700	2515820	17000	17440	17440	17000	2
706	20230607	091600	2481380	16230	16230	16230	16230	6
707	20230607	091500	2384000	16230	17000	17000	16230	146
708	20230607	091400	0	17470	17470	17470	17470	0
709	20230607	091300	0	17470	17470	17470	17470	0
710	20230607	091200	0	17470	17470	17470	17470	0
711	20230607	091100	0	17470	17470	17470	17470	0
712	20230607	091000	0	17470	17470	17470	17470	0
713	20230607	090900	0	17470	17470	17470	17470	0
714	20230607	090800	0	17470	17470	17470	17470	0
715	20230607	090700	0	17470	17470	17470	17470	0
716	20230607	090600	0	17470	17470	17470	17470	0
717	20230607	090500	0	17470	17470	17470	17470	0
718	20230607	090400	0	17470	17470	17470	17470	0
719	20230607	090300	0	17470	17470	17470	17470	0
720	20230607	090200	0	17470	17470	17470	17470	0
721	20230607	090100	0	17470	17470	17470	17470	0
722	20230607	090000	0	17470	17470	17470	17470	0