KissMeData/403360/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	183700	18304500	18600	18600	18600	18600	190
3	20230607	183600	18304500	18600	18600	18600	18600	0
4	20230607	183500	18304500	18600	18600	18600	18600	0
5	20230607	183400	18304500	18600	18600	18600	18600	0
6	20230607	183300	18304500	18600	18600	18600	18600	0
7	20230607	183200	18304500	18600	18600	18600	18600	0
8	20230607	183100	18304500	18600	18600	18600	18600	0
9	20230607	183000	18304500	18600	18600	18600	18600	0
10	20230607	182900	18304500	18600	18600	18600	18600	0
11	20230607	182800	18304500	18600	18600	18600	18600	0
12	20230607	182700	18304500	18600	18600	18600	18600	0
13	20230607	182600	18304500	18600	18600	18600	18600	0
14	20230607	182500	18304500	18600	18600	18600	18600	0
15	20230607	182400	18304500	18600	18600	18600	18600	0
16	20230607	182300	18304500	18600	18600	18600	18600	0
17	20230607	182200	18304500	18600	18600	18600	18600	0
18	20230607	182100	18304500	18600	18600	18600	18600	0
19	20230607	182000	18304500	18600	18600	18600	18600	0
20	20230607	181900	18304500	18600	18600	18600	18600	0
21	20230607	181800	18304500	18600	18600	18600	18600	0
22	20230607	181700	18304500	18600	18600	18600	18600	0
23	20230607	181600	18304500	18600	18600	18600	18600	0
24	20230607	181500	18304500	18600	18600	18600	18600	0
25	20230607	181400	18304500	18600	18600	18600	18600	0
26	20230607	181300	18304500	18600	18600	18600	18600	0
27	20230607	181200	18304500	18600	18600	18600	18600	0
28	20230607	181100	18304500	18600	18600	18600	18600	0
29	20230607	181000	18304500	18600	18600	18600	18600	0
30	20230607	180900	18304500	18600	18600	18600	18600	0
31	20230607	180800	18304500	18600	18600	18600	18600	0
32	20230607	180700	18304500	18600	18600	18600	18600	190
33	20230607	180600	18304500	18600	18600	18600	18600	0
34	20230607	180500	18304500	18600	18600	18600	18600	0
35	20230607	180400	18304500	18600	18600	18600	18600	0
36	20230607	180300	18304500	18600	18600	18600	18600	0
37	20230607	180200	18304500	18600	18600	18600	18600	0
38	20230607	180100	18304500	18600	18600	18600	18600	0
39	20230607	180000	18304500	18600	18600	18600	18600	0
40	20230607	175900	18304500	18600	18600	18600	18600	0
41	20230607	175800	18304500	18600	18600	18600	18600	0
42	20230607	175700	18304500	18600	18600	18600	18600	0
43	20230607	175600	18304500	18600	18600	18600	18600	0
44	20230607	175500	18304500	18600	18600	18600	18600	0
45	20230607	175400	18304500	18600	18600	18600	18600	0
46	20230607	175300	18304500	18600	18600	18600	18600	0
47	20230607	175200	18304500	18600	18600	18600	18600	0
48	20230607	175100	18304500	18600	18600	18600	18600	0
49	20230607	175000	18304500	18600	18600	18600	18600	0
50	20230607	174900	18304500	18600	18600	18600	18600	0
51	20230607	174800	18304500	18600	18600	18600	18600	0
52	20230607	174700	18304500	18600	18600	18600	18600	0
53	20230607	174600	18304500	18600	18600	18600	18600	0
54	20230607	174500	18304500	18600	18600	18600	18600	0
55	20230607	174400	18304500	18600	18600	18600	18600	0
56	20230607	174300	18304500	18600	18600	18600	18600	0
57	20230607	174200	18304500	18600	18600	18600	18600	0
58	20230607	174100	18304500	18600	18600	18600	18600	0
59	20230607	174000	18304500	18600	18600	18600	18600	0
60	20230607	173900	18304500	18600	18600	18600	18600	0
61	20230607	173800	18304500	18600	18600	18600	18600	0
62	20230607	173700	18304500	18600	18600	18600	18600	190
63	20230607	173600	18304500	18600	18600	18600	18600	0
64	20230607	173500	18304500	18600	18600	18600	18600	0
65	20230607	173400	18304500	18600	18600	18600	18600	0
66	20230607	173300	18304500	18600	18600	18600	18600	0
67	20230607	173200	18304500	18600	18600	18600	18600	0
68	20230607	173100	18304500	18600	18600	18600	18600	0
69	20230607	173000	18304500	18600	18600	18600	18600	0
70	20230607	172900	18304500	18600	18600	18600	18600	0
71	20230607	172800	18304500	18600	18600	18600	18600	0
72	20230607	172700	18304500	18600	18600	18600	18600	0
73	20230607	172600	18304500	18600	18600	18600	18600	0
74	20230607	172500	18304500	18600	18600	18600	18600	0
75	20230607	172400	18304500	18600	18600	18600	18600	0
76	20230607	172300	18304500	18600	18600	18600	18600	0
77	20230607	172200	18304500	18600	18600	18600	18600	0
78	20230607	172100	18304500	18600	18600	18600	18600	0
79	20230607	172000	18304500	18600	18600	18600	18600	0
80	20230607	171900	18304500	18600	18600	18600	18600	0
81	20230607	171800	18304500	18600	18600	18600	18600	0
82	20230607	171700	18304500	18600	18600	18600	18600	0
83	20230607	171600	18304500	18600	18600	18600	18600	0
84	20230607	171500	18304500	18600	18600	18600	18600	0
85	20230607	171400	18304500	18600	18600	18600	18600	0
86	20230607	171300	18304500	18600	18600	18600	18600	0
87	20230607	171200	18304500	18600	18600	18600	18600	0
88	20230607	171100	18304500	18600	18600	18600	18600	0
89	20230607	171000	18304500	18600	18600	18600	18600	0
90	20230607	170900	18304500	18600	18600	18600	18600	0
91	20230607	170800	18304500	18600	18600	18600	18600	0
92	20230607	170700	18304500	18600	18600	18600	18600	190
93	20230607	170600	18304500	18600	18600	18600	18600	0
94	20230607	170500	18304500	18600	18600	18600	18600	0
95	20230607	170400	18304500	18600	18600	18600	18600	0
96	20230607	170300	18304500	18600	18600	18600	18600	0
97	20230607	170200	18304500	18600	18600	18600	18600	0
98	20230607	170100	18304500	18600	18600	18600	18600	0
99	20230607	170000	18304500	18600	18600	18600	18600	0
100	20230607	165900	18304500	18600	18600	18600	18600	0
101	20230607	165800	18304500	18600	18600	18600	18600	0
102	20230607	165700	18304500	18600	18600	18600	18600	0
103	20230607	165600	18304500	18600	18600	18600	18600	0
104	20230607	165500	18304500	18600	18600	18600	18600	0
105	20230607	165400	18304500	18600	18600	18600	18600	0
106	20230607	165300	18304500	18600	18600	18600	18600	0
107	20230607	165200	18304500	18600	18600	18600	18600	0
108	20230607	165100	18304500	18600	18600	18600	18600	0
109	20230607	165000	18304500	18600	18600	18600	18600	0
110	20230607	164900	18304500	18600	18600	18600	18600	0
111	20230607	164800	18304500	18600	18600	18600	18600	0
112	20230607	164700	18304500	18600	18600	18600	18600	0
113	20230607	164600	18304500	18600	18600	18600	18600	0
114	20230607	164500	18304500	18600	18600	18600	18600	0
115	20230607	164400	18304500	18600	18600	18600	18600	0
116	20230607	164300	18304500	18600	18600	18600	18600	0
117	20230607	164200	18304500	18600	18600	18600	18600	0
118	20230607	164100	18304500	18600	18600	18600	18600	0
119	20230607	164000	18304500	18600	18600	18600	18600	0
120	20230607	163900	18304500	18600	18600	18600	18600	0
121	20230607	163800	18304500	18600	18600	18600	18600	0
122	20230607	163700	18304500	18600	18600	18600	18600	190
123	20230607	163600	18304500	18600	18600	18600	18600	0
124	20230607	163500	18304500	18600	18600	18600	18600	0
125	20230607	163400	18304500	18600	18600	18600	18600	0
126	20230607	163300	18304500	18600	18600	18600	18600	0
127	20230607	163200	18304500	18600	18600	18600	18600	0
128	20230607	163100	18304500	18600	18600	18600	18600	0
129	20230607	163000	18304500	18600	18600	18600	18600	0
130	20230607	162900	18304500	18600	18600	18600	18600	0
131	20230607	162800	18304500	18600	18600	18600	18600	0
132	20230607	162700	18304500	18600	18600	18600	18600	0
133	20230607	162600	18304500	18600	18600	18600	18600	0
134	20230607	162500	18304500	18600	18600	18600	18600	0
135	20230607	162400	18304500	18600	18600	18600	18600	0
136	20230607	162300	18304500	18600	18600	18600	18600	0
137	20230607	162200	18304500	18600	18600	18600	18600	0
138	20230607	162100	18304500	18600	18600	18600	18600	0
139	20230607	162000	18304500	18600	18600	18600	18600	0
140	20230607	161900	18304500	18600	18600	18600	18600	0
141	20230607	161800	18304500	18600	18600	18600	18600	0
142	20230607	161700	18304500	18600	18600	18600	18600	0
143	20230607	161600	18304500	18600	18600	18600	18600	0
144	20230607	161500	18304500	18600	18600	18600	18600	0
145	20230607	161400	18304500	18600	18600	18600	18600	0
146	20230607	161300	18304500	18600	18600	18600	18600	0
147	20230607	161200	18304500	18600	18600	18600	18600	0
148	20230607	161100	18304500	18600	18600	18600	18600	0
149	20230607	161000	18304500	18600	18600	18600	18600	0
150	20230607	160900	18304500	18600	18600	18600	18600	0
151	20230607	160800	18304500	18600	18600	18600	18600	0
152	20230607	160700	18304500	18600	18600	18600	18600	190
153	20230607	160600	18304500	18600	18600	18600	18600	0
154	20230607	160500	18304500	18600	18600	18600	18600	0
155	20230607	160400	18304500	18600	18600	18600	18600	0
156	20230607	160300	18304500	18600	18600	18600	18600	0
157	20230607	160200	18304500	18600	18600	18600	18600	0
158	20230607	160100	18304500	18600	18600	18600	18600	0
159	20230607	160000	18304500	18600	18600	18600	18600	0
160	20230607	155900	18304500	18600	18600	18600	18600	0
161	20230607	155800	18304500	18600	18600	18600	18600	0
162	20230607	155700	18304500	18600	18600	18600	18600	0
163	20230607	155600	18304500	18600	18600	18600	18600	0
164	20230607	155500	18304500	18600	18600	18600	18600	0
165	20230607	155400	18304500	18600	18600	18600	18600	0
166	20230607	155300	18304500	18600	18600	18600	18600	0
167	20230607	155200	18304500	18600	18600	18600	18600	0
168	20230607	155100	18304500	18600	18600	18600	18600	0
169	20230607	155000	18304500	18600	18600	18600	18600	0
170	20230607	154900	18304500	18600	18600	18600	18600	0
171	20230607	154800	18304500	18600	18600	18600	18600	0
172	20230607	154700	18304500	18600	18600	18600	18600	0
173	20230607	154600	18304500	18600	18600	18600	18600	0
174	20230607	154500	18304500	18600	18600	18600	18600	0
175	20230607	154400	18304500	18600	18600	18600	18600	0
176	20230607	154300	18304500	18600	18600	18600	18600	0
177	20230607	154200	18304500	18600	18600	18600	18600	0
178	20230607	154100	18304500	18600	18600	18600	18600	0
179	20230607	154000	18304500	18600	18600	18600	18600	0
180	20230607	153900	18304500	18600	18600	18600	18600	0
181	20230607	153800	18304500	18600	18600	18600	18600	0
182	20230607	153700	18304500	18600	18600	18600	18600	190
183	20230607	153600	18304500	18600	18600	18600	18600	0
184	20230607	153500	18304500	18600	18600	18600	18600	0
185	20230607	153400	18304500	18600	18600	18600	18600	0
186	20230607	153300	18304500	18600	18600	18600	18600	0
187	20230607	153200	18304500	18600	18600	18600	18600	0
188	20230607	153100	18304500	18600	18600	18600	18600	0
189	20230607	153000	18304500	18600	18600	18600	18600	190
190	20230607	152900	14770500	18600	18600	18600	18600	0
191	20230607	152800	14770500	18600	18600	18600	18600	0
192	20230607	152700	14770500	18600	18600	18600	18600	0
193	20230607	152600	14770500	18600	18600	18600	18600	0
194	20230607	152500	14770500	18600	18600	18600	18600	0
195	20230607	152400	14770500	18600	18600	18600	18600	0
196	20230607	152300	14770500	18600	18600	18600	18600	0
197	20230607	152200	14770500	18600	18600	18600	18600	0
198	20230607	152100	14770500	18600	18600	18600	18600	0
199	20230607	152000	14770500	18600	18600	18600	18600	0
200	20230607	151900	14770500	18600	18600	18600	18600	0
201	20230607	151800	14770500	18600	18600	18600	18600	0
202	20230607	151700	14770500	18600	18600	18600	18600	0
203	20230607	151600	14770500	18600	18600	18600	18600	0
204	20230607	151500	14770500	18600	18600	18600	18600	0
205	20230607	151400	14770500	18600	18600	18600	18600	0
206	20230607	151300	14770500	18600	18600	18600	18600	0
207	20230607	151200	14770500	18600	18600	18600	18600	0
208	20230607	151100	14770500	18600	18600	18600	18600	0
209	20230607	151000	14770500	18600	18600	18600	18600	0
210	20230607	150900	14770500	18600	18600	18600	18600	0
211	20230607	150800	14770500	18600	18600	18600	18600	0
212	20230607	150700	14770500	18600	18600	18600	18600	0
213	20230607	150600	14770500	18600	18600	18600	18600	0
214	20230607	150500	14770500	18600	18600	18600	18600	0
215	20230607	150400	14770500	18600	18600	18600	18600	0
216	20230607	150300	14770500	18600	18600	18600	18600	0
217	20230607	150200	14770500	18600	18600	18600	18600	0
218	20230607	150100	14770500	18600	18600	18600	18600	0
219	20230607	150000	14770500	18600	18600	18600	18600	0
220	20230607	145900	14770500	18600	18600	18600	18600	0
221	20230607	145800	14770500	18600	18600	18600	18600	0
222	20230607	145700	14770500	18600	18600	18600	18600	0
223	20230607	145600	14770500	18600	18600	18600	18600	0
224	20230607	145500	14770500	18600	18600	18600	18600	50
225	20230607	145400	13840500	18600	18600	18600	18600	0
226	20230607	145300	13840500	18600	18600	18600	18600	0
227	20230607	145200	13840500	18600	18600	18600	18600	0
228	20230607	145100	13840500	18600	18600	18600	18600	50
229	20230607	145000	12910500	18500	18500	18500	18500	0
230	20230607	144900	12910500	18500	18500	18500	18500	0
231	20230607	144800	12910500	18500	18500	18500	18500	48
232	20230607	144700	12022500	18500	18500	18500	18500	0
233	20230607	144600	12022500	18500	18500	18500	18500	0
234	20230607	144500	12022500	18500	18500	18500	18500	0
235	20230607	144400	12022500	18500	18500	18500	18500	0
236	20230607	144300	12022500	18500	18500	18500	18500	0
237	20230607	144200	12022500	18500	18500	18500	18500	0
238	20230607	144100	12022500	18500	18500	18500	18500	0
239	20230607	144000	12022500	18500	18500	18500	18500	0
240	20230607	143900	12022500	18500	18500	18500	18500	0
241	20230607	143800	12022500	18500	18500	18500	18500	0
242	20230607	143700	12022500	18500	18500	18500	18500	0
243	20230607	143600	12022500	18500	18500	18500	18500	0
244	20230607	143500	12022500	18500	18500	18500	18500	0
245	20230607	143400	12022500	18500	18500	18500	18500	0
246	20230607	143300	12022500	18500	18500	18500	18500	0
247	20230607	143200	12022500	18500	18500	18500	18500	0
248	20230607	143100	12022500	18500	18500	18500	18500	0
249	20230607	143000	12022500	18500	18500	18500	18500	0
250	20230607	142900	12022500	18500	18500	18500	18500	0
251	20230607	142800	12022500	18500	18500	18500	18500	0
252	20230607	142700	12022500	18500	18500	18500	18500	0
253	20230607	142600	12022500	18500	18500	18500	18500	0
254	20230607	142500	12022500	18500	18500	18500	18500	0
255	20230607	142400	12022500	18500	18500	18500	18500	0
256	20230607	142300	12022500	18500	18500	18500	18500	0
257	20230607	142200	12022500	18500	18500	18500	18500	0
258	20230607	142100	12022500	18500	18500	18500	18500	0
259	20230607	142000	12022500	18500	18500	18500	18500	0
260	20230607	141900	12022500	18500	18500	18500	18500	0
261	20230607	141800	12022500	18500	18500	18500	18500	0
262	20230607	141700	12022500	18500	18500	18500	18500	0
263	20230607	141600	12022500	18500	18500	18500	18500	0
264	20230607	141500	12022500	18500	18500	18500	18500	0
265	20230607	141400	12022500	18500	18500	18500	18500	0
266	20230607	141300	12022500	18500	18500	18500	18500	0
267	20230607	141200	12022500	18500	18500	18500	18500	0
268	20230607	141100	12022500	18500	18500	18500	18500	0
269	20230607	141000	12022500	18500	18500	18500	18500	0
270	20230607	140900	12022500	18500	18500	18500	18500	0
271	20230607	140800	12022500	18500	18500	18500	18500	0
272	20230607	140700	12022500	18500	18500	18500	18500	0
273	20230607	140600	12022500	18500	18500	18500	18500	0
274	20230607	140500	12022500	18500	18500	18500	18500	0
275	20230607	140400	12022500	18500	18500	18500	18500	0
276	20230607	140300	12022500	18500	18500	18500	18500	0
277	20230607	140200	12022500	18500	18500	18500	18500	0
278	20230607	140100	12022500	18500	18500	18500	18500	0
279	20230607	140000	12022500	18500	18500	18500	18500	0
280	20230607	135900	12022500	18500	18500	18500	18500	0
281	20230607	135800	12022500	18500	18500	18500	18500	0
282	20230607	135700	12022500	18500	18500	18500	18500	0
283	20230607	135600	12022500	18500	18500	18500	18500	0
284	20230607	135500	12022500	18500	18500	18500	18500	0
285	20230607	135400	12022500	18500	18500	18500	18500	0
286	20230607	135300	12022500	18500	18500	18500	18500	0
287	20230607	135200	12022500	18500	18500	18500	18500	0
288	20230607	135100	12022500	18500	18500	18500	18500	0
289	20230607	135000	12022500	18500	18500	18500	18500	0
290	20230607	134900	12022500	18500	18500	18500	18500	0
291	20230607	134800	12022500	18500	18500	18500	18500	0
292	20230607	134700	12022500	18500	18500	18500	18500	0
293	20230607	134600	12022500	18500	18500	18500	18500	0
294	20230607	134500	12022500	18500	18500	18500	18500	0
295	20230607	134400	12022500	18500	18500	18500	18500	0
296	20230607	134300	12022500	18500	18500	18500	18500	0
297	20230607	134200	12022500	18500	18500	18500	18500	0
298	20230607	134100	12022500	18500	18500	18500	18500	0
299	20230607	134000	12022500	18500	18500	18500	18500	0
300	20230607	133900	12022500	18500	18500	18500	18500	0
301	20230607	133800	12022500	18500	18500	18500	18500	0
302	20230607	133700	12022500	18500	18500	18500	18500	0
303	20230607	133600	12022500	18500	18500	18500	18500	0
304	20230607	133500	12022500	18500	18500	18500	18500	0
305	20230607	133400	12022500	18500	18500	18500	18500	0
306	20230607	133300	12022500	18500	18500	18500	18500	0
307	20230607	133200	12022500	18500	18500	18500	18500	0
308	20230607	133100	12022500	18500	18500	18500	18500	0
309	20230607	133000	12022500	18500	18500	18500	18500	0
310	20230607	132900	12022500	18500	18500	18500	18500	0
311	20230607	132800	12022500	18500	18500	18500	18500	0
312	20230607	132700	12022500	18500	18500	18500	18500	0
313	20230607	132600	12022500	18500	18500	18500	18500	0
314	20230607	132500	12022500	18500	18500	18500	18500	0
315	20230607	132400	12022500	18500	18500	18500	18500	0
316	20230607	132300	12022500	18500	18500	18500	18500	0
317	20230607	132200	12022500	18500	18500	18500	18500	0
318	20230607	132100	12022500	18500	18500	18500	18500	0
319	20230607	132000	12022500	18500	18500	18500	18500	0
320	20230607	131900	12022500	18500	18500	18500	18500	0
321	20230607	131800	12022500	18500	18500	18500	18500	0
322	20230607	131700	12022500	18500	18500	18500	18500	0
323	20230607	131600	12022500	18500	18500	18500	18500	48
324	20230607	131500	11134500	18400	18400	18400	18400	0
325	20230607	131400	11134500	18400	18400	18400	18400	0
326	20230607	131300	11134500	18400	18400	18400	18400	0
327	20230607	131200	11134500	18400	18400	18400	18400	0
328	20230607	131100	11134500	18400	18400	18400	18400	0
329	20230607	131000	11134500	18400	18400	18400	18400	0
330	20230607	130900	11134500	18400	18400	18400	18400	0
331	20230607	130800	11134500	18400	18400	18400	18400	0
332	20230607	130700	11134500	18400	18400	18400	18400	0
333	20230607	130600	11134500	18400	18400	18400	18400	0
334	20230607	130500	11134500	18400	18400	18400	18400	0
335	20230607	130400	11134500	18400	18400	18400	18400	0
336	20230607	130300	11134500	18400	18400	18400	18400	0
337	20230607	130200	11134500	18400	18400	18400	18400	0
338	20230607	130100	11134500	18400	18400	18400	18400	295
339	20230607	130000	5706500	18500	18500	18500	18500	0
340	20230607	125900	5706500	18500	18500	18500	18500	0
341	20230607	125800	5706500	18500	18500	18500	18500	0
342	20230607	125700	5706500	18500	18500	18500	18500	0
343	20230607	125600	5706500	18500	18500	18500	18500	0
344	20230607	125500	5706500	18500	18500	18500	18500	0
345	20230607	125400	5706500	18500	18500	18500	18500	0
346	20230607	125300	5706500	18500	18500	18500	18500	0
347	20230607	125200	5706500	18500	18500	18500	18500	0
348	20230607	125100	5706500	18500	18500	18500	18500	0
349	20230607	125000	5706500	18500	18500	18500	18500	0
350	20230607	124900	5706500	18500	18500	18500	18500	0
351	20230607	124800	5706500	18500	18500	18500	18500	0
352	20230607	124700	5706500	18500	18500	18500	18500	0
353	20230607	124600	5706500	18500	18500	18500	18500	1
354	20230607	124500	5688000	18500	18500	18500	18500	0
355	20230607	124400	5688000	18500	18500	18500	18500	0
356	20230607	124300	5688000	18500	18500	18500	18500	0
357	20230607	124200	5688000	18500	18500	18500	18500	0
358	20230607	124100	5688000	18500	18500	18500	18500	0
359	20230607	124000	5688000	18500	18500	18500	18500	0
360	20230607	123900	5688000	18500	18500	18500	18500	0
361	20230607	123800	5688000	18500	18500	18500	18500	0
362	20230607	123700	5688000	18500	18500	18500	18500	0
363	20230607	123600	5688000	18500	18500	18500	18500	0
364	20230607	123500	5688000	18500	18500	18500	18500	0
365	20230607	123400	5688000	18500	18500	18500	18500	5
366	20230607	123300	5595500	18500	18500	18500	18500	0
367	20230607	123200	5595500	18500	18500	18500	18500	0
368	20230607	123100	5595500	18500	18500	18500	18500	0
369	20230607	123000	5595500	18500	18500	18500	18500	0
370	20230607	122900	5595500	18500	18500	18500	18500	1
371	20230607	122800	5577000	18400	18400	18400	18400	0
372	20230607	122700	5577000	18400	18400	18400	18400	0
373	20230607	122600	5577000	18400	18400	18400	18400	100
374	20230607	122500	3737000	18500	18500	18500	18500	0
375	20230607	122400	3737000	18500	18500	18500	18500	0
376	20230607	122300	3737000	18500	18500	18500	18500	0
377	20230607	122200	3737000	18500	18500	18500	18500	0
378	20230607	122100	3737000	18500	18500	18500	18500	0
379	20230607	122000	3737000	18500	18500	18500	18500	0
380	20230607	121900	3737000	18500	18500	18500	18500	0
381	20230607	121800	3737000	18500	18500	18500	18500	0
382	20230607	121700	3737000	18500	18500	18500	18500	0
383	20230607	121600	3737000	18500	18500	18500	18500	0
384	20230607	121500	3737000	18500	18500	18500	18500	0
385	20230607	121400	3737000	18500	18500	18500	18500	0
386	20230607	121300	3737000	18500	18500	18500	18500	0
387	20230607	121200	3737000	18500	18500	18500	18500	0
388	20230607	121100	3737000	18500	18500	18500	18500	0
389	20230607	121000	3737000	18500	18500	18500	18500	0
390	20230607	120900	3737000	18500	18500	18500	18500	0
391	20230607	120800	3737000	18500	18500	18500	18500	0
392	20230607	120700	3737000	18500	18500	18500	18500	0
393	20230607	120600	3737000	18500	18500	18500	18500	0
394	20230607	120500	3737000	18500	18500	18500	18500	0
395	20230607	120400	3737000	18500	18500	18500	18500	0
396	20230607	120300	3737000	18500	18500	18500	18500	0
397	20230607	120200	3737000	18500	18500	18500	18500	0
398	20230607	120100	3737000	18500	18500	18500	18500	0
399	20230607	120000	3737000	18500	18500	18500	18500	0
400	20230607	115900	3737000	18500	18500	18500	18500	0
401	20230607	115800	3737000	18500	18500	18500	18500	0
402	20230607	115700	3737000	18500	18500	18500	18500	0
403	20230607	115600	3737000	18500	18500	18500	18500	0
404	20230607	115500	3737000	18500	18500	18500	18500	0
405	20230607	115400	3737000	18500	18500	18500	18500	0
406	20230607	115300	3737000	18500	18500	18500	18500	0
407	20230607	115200	3737000	18500	18500	18500	18500	0
408	20230607	115100	3737000	18500	18500	18500	18500	0
409	20230607	115000	3737000	18500	18500	18500	18500	0
410	20230607	114900	3737000	18500	18500	18500	18500	0
411	20230607	114800	3737000	18500	18500	18500	18500	0
412	20230607	114700	3737000	18500	18500	18500	18500	0
413	20230607	114600	3737000	18500	18500	18500	18500	0
414	20230607	114500	3737000	18500	18500	18500	18500	0
415	20230607	114400	3737000	18500	18500	18500	18500	0
416	20230607	114300	3737000	18500	18500	18500	18500	0
417	20230607	114200	3737000	18500	18500	18500	18500	0
418	20230607	114100	3737000	18500	18500	18500	18500	0
419	20230607	114000	3737000	18500	18500	18500	18500	0
420	20230607	113900	3737000	18500	18500	18500	18500	0
421	20230607	113800	3737000	18500	18500	18500	18500	0
422	20230607	113700	3737000	18500	18500	18500	18500	0
423	20230607	113600	3737000	18500	18500	18500	18500	0
424	20230607	113500	3737000	18500	18500	18500	18500	0
425	20230607	113400	3737000	18500	18500	18500	18500	0
426	20230607	113300	3737000	18500	18500	18500	18500	0
427	20230607	113200	3737000	18500	18500	18500	18500	0
428	20230607	113100	3737000	18500	18500	18500	18500	0
429	20230607	113000	3737000	18500	18500	18500	18500	0
430	20230607	112900	3737000	18500	18500	18500	18500	0
431	20230607	112800	3737000	18500	18500	18500	18500	0
432	20230607	112700	3737000	18500	18500	18500	18500	0
433	20230607	112600	3737000	18500	18500	18500	18500	0
434	20230607	112500	3737000	18500	18500	18500	18500	0
435	20230607	112400	3737000	18500	18500	18500	18500	0
436	20230607	112300	3737000	18500	18500	18500	18500	0
437	20230607	112200	3737000	18500	18500	18500	18500	0
438	20230607	112100	3737000	18500	18500	18500	18500	1
439	20230607	112000	3718500	18500	18500	18500	18500	0
440	20230607	111900	3718500	18500	18500	18500	18500	0
441	20230607	111800	3718500	18500	18500	18500	18500	0
442	20230607	111700	3718500	18500	18500	18500	18500	0
443	20230607	111600	3718500	18500	18500	18500	18500	0
444	20230607	111500	3718500	18500	18500	18500	18500	0
445	20230607	111400	3718500	18500	18500	18500	18500	0
446	20230607	111300	3718500	18500	18500	18500	18500	0
447	20230607	111200	3718500	18500	18500	18500	18500	0
448	20230607	111100	3718500	18500	18500	18500	18500	0
449	20230607	111000	3718500	18500	18500	18500	18500	0
450	20230607	110900	3718500	18500	18500	18500	18500	0
451	20230607	110800	3718500	18500	18500	18500	18500	0
452	20230607	110700	3718500	18500	18500	18500	18500	0
453	20230607	110600	3718500	18500	18500	18500	18500	0
454	20230607	110500	3718500	18500	18500	18500	18500	0
455	20230607	110400	3718500	18500	18500	18500	18500	0
456	20230607	110300	3718500	18500	18500	18500	18500	0
457	20230607	110200	3718500	18500	18500	18500	18500	0
458	20230607	110100	3718500	18500	18500	18500	18500	0
459	20230607	110000	3718500	18500	18500	18500	18500	0
460	20230607	105900	3718500	18500	18500	18500	18500	0
461	20230607	105800	3718500	18500	18500	18500	18500	0
462	20230607	105700	3718500	18500	18500	18500	18500	0
463	20230607	105600	3718500	18500	18500	18500	18500	0
464	20230607	105500	3718500	18500	18500	18500	18500	0
465	20230607	105400	3718500	18500	18500	18500	18500	0
466	20230607	105300	3718500	18500	18500	18500	18500	0
467	20230607	105200	3718500	18500	18500	18500	18500	0
468	20230607	105100	3718500	18500	18500	18500	18500	0
469	20230607	105000	3718500	18500	18500	18500	18500	0
470	20230607	104900	3718500	18500	18500	18500	18500	0
471	20230607	104800	3718500	18500	18500	18500	18500	0
472	20230607	104700	3718500	18500	18500	18500	18500	0
473	20230607	104600	3718500	18500	18500	18500	18500	0
474	20230607	104500	3718500	18500	18500	18500	18500	0
475	20230607	104400	3718500	18500	18500	18500	18500	0
476	20230607	104300	3718500	18500	18500	18500	18500	0
477	20230607	104200	3718500	18500	18500	18500	18500	0
478	20230607	104100	3718500	18500	18500	18500	18500	0
479	20230607	104000	3718500	18500	18500	18500	18500	0
480	20230607	103900	3718500	18500	18500	18500	18500	0
481	20230607	103800	3718500	18500	18500	18500	18500	0
482	20230607	103700	3718500	18500	18500	18500	18500	0
483	20230607	103600	3718500	18500	18500	18500	18500	0
484	20230607	103500	3718500	18500	18500	18500	18500	0
485	20230607	103400	3718500	18500	18500	18500	18500	0
486	20230607	103300	3718500	18500	18500	18500	18500	0
487	20230607	103200	3718500	18500	18500	18500	18500	0
488	20230607	103100	3718500	18500	18500	18500	18500	0
489	20230607	103000	3718500	18500	18500	18500	18500	0
490	20230607	102900	3718500	18500	18500	18500	18500	0
491	20230607	102800	3718500	18500	18500	18500	18500	0
492	20230607	102700	3718500	18500	18500	18500	18500	0
493	20230607	102600	3718500	18500	18500	18500	18500	0
494	20230607	102500	3718500	18500	18500	18500	18500	0
495	20230607	102400	3718500	18500	18500	18500	18500	0
496	20230607	102300	3718500	18500	18500	18500	18500	0
497	20230607	102200	3718500	18500	18500	18500	18500	0
498	20230607	102100	3718500	18500	18500	18500	18500	0
499	20230607	102000	3718500	18500	18500	18500	18500	0
500	20230607	101900	3718500	18500	18500	18500	18500	0
501	20230607	101800	3718500	18500	18500	18500	18500	0
502	20230607	101700	3718500	18500	18500	18500	18500	0
503	20230607	101600	3718500	18500	18500	18500	18500	0
504	20230607	101500	3718500	18500	18500	18500	18500	0
505	20230607	101400	3718500	18500	18500	18500	18500	0
506	20230607	101300	3718500	18500	18500	18500	18500	0
507	20230607	101200	3718500	18500	18500	18500	18500	0
508	20230607	101100	3718500	18500	18500	18500	18500	0
509	20230607	101000	3718500	18500	18500	18500	18500	0
510	20230607	100900	3718500	18500	18500	18500	18500	0
511	20230607	100800	3718500	18500	18500	18500	18500	0
512	20230607	100700	3718500	18500	18500	18500	18500	0
513	20230607	100600	3718500	18500	18500	18500	18500	0
514	20230607	100500	3718500	18500	18500	18500	18500	0
515	20230607	100400	3718500	18500	18500	18500	18500	0
516	20230607	100300	3718500	18500	18500	18500	18500	0
517	20230607	100200	3718500	18500	18500	18500	18500	0
518	20230607	100100	3718500	18500	18500	18500	18500	0
519	20230607	100000	3718500	18500	18500	18500	18500	0
520	20230607	095900	3718500	18500	18500	18500	18500	0
521	20230607	095800	3718500	18500	18500	18500	18500	0
522	20230607	095700	3718500	18500	18500	18500	18500	0
523	20230607	095600	3718500	18500	18500	18500	18500	0
524	20230607	095500	3718500	18500	18500	18500	18500	0
525	20230607	095400	3718500	18500	18500	18500	18500	0
526	20230607	095300	3718500	18500	18500	18500	18500	0
527	20230607	095200	3718500	18500	18500	18500	18500	0
528	20230607	095100	3718500	18500	18500	18500	18500	0
529	20230607	095000	3718500	18500	18500	18500	18500	0
530	20230607	094900	3718500	18500	18500	18500	18500	0
531	20230607	094800	3718500	18500	18500	18500	18500	0
532	20230607	094700	3718500	18500	18500	18500	18500	0
533	20230607	094600	3718500	18500	18500	18500	18500	0
534	20230607	094500	3718500	18500	18500	18500	18500	0
535	20230607	094400	3718500	18500	18500	18500	18500	0
536	20230607	094300	3718500	18500	18500	18500	18500	0
537	20230607	094200	3718500	18500	18500	18500	18500	0
538	20230607	094100	3718500	18500	18500	18500	18500	0
539	20230607	094000	3718500	18500	18500	18500	18500	0
540	20230607	093900	3718500	18500	18500	18500	18500	0
541	20230607	093800	3718500	18500	18500	18500	18500	0
542	20230607	093700	3718500	18500	18500	18500	18500	0
543	20230607	093600	3718500	18500	18500	18500	18500	0
544	20230607	093500	3718500	18500	18500	18500	18500	0
545	20230607	093400	3718500	18500	18500	18500	18500	0
546	20230607	093300	3718500	18500	18500	18500	18500	0
547	20230607	093200	3718500	18500	18500	18500	18500	0
548	20230607	093100	3718500	18500	18500	18500	18500	0
549	20230607	093000	3718500	18500	18500	18500	18500	0
550	20230607	092900	3718500	18500	18500	18500	18500	0
551	20230607	092800	3718500	18500	18500	18500	18500	0
552	20230607	092700	3718500	18500	18500	18500	18500	0
553	20230607	092600	3718500	18500	18500	18500	18500	0
554	20230607	092500	3718500	18500	18500	18500	18500	0
555	20230607	092400	3718500	18500	18500	18500	18500	0
556	20230607	092300	3718500	18500	18500	18500	18500	0
557	20230607	092200	3718500	18500	18500	18500	18500	0
558	20230607	092100	3718500	18500	18500	18500	18500	0
559	20230607	092000	3718500	18500	18500	18500	18500	0
560	20230607	091900	3718500	18500	18500	18500	18500	0
561	20230607	091800	3718500	18500	18500	18500	18500	0
562	20230607	091700	3718500	18500	18500	18500	18500	201
563	20230607	091600	0	18450	18450	18450	18450	0
564	20230607	091500	0	18450	18450	18450	18450	0
565	20230607	091400	0	18450	18450	18450	18450	0
566	20230607	091300	0	18450	18450	18450	18450	0
567	20230607	091200	0	18450	18450	18450	18450	0
568	20230607	091100	0	18450	18450	18450	18450	0
569	20230607	091000	0	18450	18450	18450	18450	0
570	20230607	090900	0	18450	18450	18450	18450	0
571	20230607	090800	0	18450	18450	18450	18450	0
572	20230607	090700	0	18450	18450	18450	18450	0
573	20230607	090600	0	18450	18450	18450	18450	0
574	20230607	090500	0	18450	18450	18450	18450	0
575	20230607	090400	0	18450	18450	18450	18450	0
576	20230607	090300	0	18450	18450	18450	18450	0
577	20230607	090200	0	18450	18450	18450	18450	0
578	20230607	090100	0	18450	18450	18450	18450	0
579	20230607	090000	0	18450	18450	18450	18450	0