KissMeData/336040/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	193700	4772800	12790	12790	12790	12790	1
3	20230619	193600	4772800	12790	12790	12790	12790	0
4	20230619	193500	4772800	12790	12790	12790	12790	0
5	20230619	193400	4772800	12790	12790	12790	12790	0
6	20230619	193300	4772800	12790	12790	12790	12790	0
7	20230619	193200	4772800	12790	12790	12790	12790	0
8	20230619	193100	4772800	12790	12790	12790	12790	0
9	20230619	193000	4772800	12790	12790	12790	12790	0
10	20230619	192900	4772800	12790	12790	12790	12790	0
11	20230619	192800	4772800	12790	12790	12790	12790	0
12	20230619	192700	4772800	12790	12790	12790	12790	0
13	20230619	192600	4772800	12790	12790	12790	12790	0
14	20230619	192500	4772800	12790	12790	12790	12790	0
15	20230619	192400	4772800	12790	12790	12790	12790	0
16	20230619	192300	4772800	12790	12790	12790	12790	0
17	20230619	192200	4772800	12790	12790	12790	12790	0
18	20230619	192100	4772800	12790	12790	12790	12790	0
19	20230619	192000	4772800	12790	12790	12790	12790	0
20	20230619	191900	4772800	12790	12790	12790	12790	0
21	20230619	191800	4772800	12790	12790	12790	12790	0
22	20230619	191700	4772800	12790	12790	12790	12790	0
23	20230619	191600	4772800	12790	12790	12790	12790	0
24	20230619	191500	4772800	12790	12790	12790	12790	0
25	20230619	191400	4772800	12790	12790	12790	12790	0
26	20230619	191300	4772800	12790	12790	12790	12790	0
27	20230619	191200	4772800	12790	12790	12790	12790	0
28	20230619	191100	4772800	12790	12790	12790	12790	0
29	20230619	191000	4772800	12790	12790	12790	12790	0
30	20230619	190900	4772800	12790	12790	12790	12790	0
31	20230619	190800	4772800	12790	12790	12790	12790	0
32	20230619	190700	4772800	12790	12790	12790	12790	1
33	20230619	190600	4772800	12790	12790	12790	12790	0
34	20230619	190500	4772800	12790	12790	12790	12790	0
35	20230619	190400	4772800	12790	12790	12790	12790	0
36	20230619	190300	4772800	12790	12790	12790	12790	0
37	20230619	190200	4772800	12790	12790	12790	12790	0
38	20230619	190100	4772800	12790	12790	12790	12790	0
39	20230619	190000	4772800	12790	12790	12790	12790	0
40	20230619	185900	4772800	12790	12790	12790	12790	0
41	20230619	185800	4772800	12790	12790	12790	12790	0
42	20230619	185700	4772800	12790	12790	12790	12790	0
43	20230619	185600	4772800	12790	12790	12790	12790	0
44	20230619	185500	4772800	12790	12790	12790	12790	0
45	20230619	185400	4772800	12790	12790	12790	12790	0
46	20230619	185300	4772800	12790	12790	12790	12790	0
47	20230619	185200	4772800	12790	12790	12790	12790	0
48	20230619	185100	4772800	12790	12790	12790	12790	0
49	20230619	185000	4772800	12790	12790	12790	12790	0
50	20230619	184900	4772800	12790	12790	12790	12790	0
51	20230619	184800	4772800	12790	12790	12790	12790	0
52	20230619	184700	4772800	12790	12790	12790	12790	0
53	20230619	184600	4772800	12790	12790	12790	12790	0
54	20230619	184500	4772800	12790	12790	12790	12790	0
55	20230619	184400	4772800	12790	12790	12790	12790	0
56	20230619	184300	4772800	12790	12790	12790	12790	0
57	20230619	184200	4772800	12790	12790	12790	12790	0
58	20230619	184100	4772800	12790	12790	12790	12790	0
59	20230619	184000	4772800	12790	12790	12790	12790	0
60	20230619	183900	4772800	12790	12790	12790	12790	0
61	20230619	183800	4772800	12790	12790	12790	12790	0
62	20230619	183700	4772800	12790	12790	12790	12790	1
63	20230619	183600	4772800	12790	12790	12790	12790	0
64	20230619	183500	4772800	12790	12790	12790	12790	0
65	20230619	183400	4772800	12790	12790	12790	12790	0
66	20230619	183300	4772800	12790	12790	12790	12790	0
67	20230619	183200	4772800	12790	12790	12790	12790	0
68	20230619	183100	4772800	12790	12790	12790	12790	0
69	20230619	183000	4772800	12790	12790	12790	12790	0
70	20230619	182900	4772800	12790	12790	12790	12790	0
71	20230619	182800	4772800	12790	12790	12790	12790	0
72	20230619	182700	4772800	12790	12790	12790	12790	0
73	20230619	182600	4772800	12790	12790	12790	12790	0
74	20230619	182500	4772800	12790	12790	12790	12790	0
75	20230619	182400	4772800	12790	12790	12790	12790	0
76	20230619	182300	4772800	12790	12790	12790	12790	0
77	20230619	182200	4772800	12790	12790	12790	12790	0
78	20230619	182100	4772800	12790	12790	12790	12790	0
79	20230619	182000	4772800	12790	12790	12790	12790	0
80	20230619	181900	4772800	12790	12790	12790	12790	0
81	20230619	181800	4772800	12790	12790	12790	12790	0
82	20230619	181700	4772800	12790	12790	12790	12790	0
83	20230619	181600	4772800	12790	12790	12790	12790	0
84	20230619	181500	4772800	12790	12790	12790	12790	0
85	20230619	181400	4772800	12790	12790	12790	12790	0
86	20230619	181300	4772800	12790	12790	12790	12790	0
87	20230619	181200	4772800	12790	12790	12790	12790	0
88	20230619	181100	4772800	12790	12790	12790	12790	0
89	20230619	181000	4772800	12790	12790	12790	12790	0
90	20230619	180900	4772800	12790	12790	12790	12790	0
91	20230619	180800	4772800	12790	12790	12790	12790	0
92	20230619	180700	4772800	12790	12790	12790	12790	1
93	20230619	180600	4772800	12790	12790	12790	12790	0
94	20230619	180500	4772800	12790	12790	12790	12790	0
95	20230619	180400	4772800	12790	12790	12790	12790	0
96	20230619	180300	4772800	12790	12790	12790	12790	0
97	20230619	180200	4772800	12790	12790	12790	12790	0
98	20230619	180100	4772800	12790	12790	12790	12790	0
99	20230619	180000	4772800	12790	12790	12790	12790	0
100	20230619	175900	4772800	12790	12790	12790	12790	0
101	20230619	175800	4772800	12790	12790	12790	12790	0
102	20230619	175700	4772800	12790	12790	12790	12790	0
103	20230619	175600	4772800	12790	12790	12790	12790	0
104	20230619	175500	4772800	12790	12790	12790	12790	0
105	20230619	175400	4772800	12790	12790	12790	12790	0
106	20230619	175300	4772800	12790	12790	12790	12790	0
107	20230619	175200	4772800	12790	12790	12790	12790	0
108	20230619	175100	4772800	12790	12790	12790	12790	0
109	20230619	175000	4772800	12790	12790	12790	12790	0
110	20230619	174900	4772800	12790	12790	12790	12790	0
111	20230619	174800	4772800	12790	12790	12790	12790	0
112	20230619	174700	4772800	12790	12790	12790	12790	0
113	20230619	174600	4772800	12790	12790	12790	12790	0
114	20230619	174500	4772800	12790	12790	12790	12790	0
115	20230619	174400	4772800	12790	12790	12790	12790	0
116	20230619	174300	4772800	12790	12790	12790	12790	0
117	20230619	174200	4772800	12790	12790	12790	12790	0
118	20230619	174100	4772800	12790	12790	12790	12790	0
119	20230619	174000	4772800	12790	12790	12790	12790	0
120	20230619	173900	4772800	12790	12790	12790	12790	0
121	20230619	173800	4772800	12790	12790	12790	12790	0
122	20230619	173700	4772800	12790	12790	12790	12790	1
123	20230619	173600	4772800	12790	12790	12790	12790	0
124	20230619	173500	4772800	12790	12790	12790	12790	0
125	20230619	173400	4772800	12790	12790	12790	12790	0
126	20230619	173300	4772800	12790	12790	12790	12790	0
127	20230619	173200	4772800	12790	12790	12790	12790	0
128	20230619	173100	4772800	12790	12790	12790	12790	0
129	20230619	173000	4772800	12790	12790	12790	12790	0
130	20230619	172900	4772800	12790	12790	12790	12790	0
131	20230619	172800	4772800	12790	12790	12790	12790	0
132	20230619	172700	4772800	12790	12790	12790	12790	0
133	20230619	172600	4772800	12790	12790	12790	12790	0
134	20230619	172500	4772800	12790	12790	12790	12790	0
135	20230619	172400	4772800	12790	12790	12790	12790	0
136	20230619	172300	4772800	12790	12790	12790	12790	0
137	20230619	172200	4772800	12790	12790	12790	12790	0
138	20230619	172100	4772800	12790	12790	12790	12790	0
139	20230619	172000	4772800	12790	12790	12790	12790	0
140	20230619	171900	4772800	12790	12790	12790	12790	0
141	20230619	171800	4772800	12790	12790	12790	12790	0
142	20230619	171700	4772800	12790	12790	12790	12790	0
143	20230619	171600	4772800	12790	12790	12790	12790	0
144	20230619	171500	4772800	12790	12790	12790	12790	0
145	20230619	171400	4772800	12790	12790	12790	12790	0
146	20230619	171300	4772800	12790	12790	12790	12790	0
147	20230619	171200	4772800	12790	12790	12790	12790	0
148	20230619	171100	4772800	12790	12790	12790	12790	0
149	20230619	171000	4772800	12790	12790	12790	12790	0
150	20230619	170900	4772800	12790	12790	12790	12790	0
151	20230619	170800	4772800	12790	12790	12790	12790	0
152	20230619	170700	4772800	12790	12790	12790	12790	1
153	20230619	170600	4772800	12790	12790	12790	12790	0
154	20230619	170500	4772800	12790	12790	12790	12790	0
155	20230619	170400	4772800	12790	12790	12790	12790	0
156	20230619	170300	4772800	12790	12790	12790	12790	0
157	20230619	170200	4772800	12790	12790	12790	12790	0
158	20230619	170100	4772800	12790	12790	12790	12790	0
159	20230619	170000	4772800	12790	12790	12790	12790	0
160	20230619	165900	4772800	12790	12790	12790	12790	0
161	20230619	165800	4772800	12790	12790	12790	12790	0
162	20230619	165700	4772800	12790	12790	12790	12790	0
163	20230619	165600	4772800	12790	12790	12790	12790	0
164	20230619	165500	4772800	12790	12790	12790	12790	0
165	20230619	165400	4772800	12790	12790	12790	12790	0
166	20230619	165300	4772800	12790	12790	12790	12790	0
167	20230619	165200	4772800	12790	12790	12790	12790	0
168	20230619	165100	4772800	12790	12790	12790	12790	0
169	20230619	165000	4772800	12790	12790	12790	12790	0
170	20230619	164900	4772800	12790	12790	12790	12790	0
171	20230619	164800	4772800	12790	12790	12790	12790	0
172	20230619	164700	4772800	12790	12790	12790	12790	0
173	20230619	164600	4772800	12790	12790	12790	12790	0
174	20230619	164500	4772800	12790	12790	12790	12790	0
175	20230619	164400	4772800	12790	12790	12790	12790	0
176	20230619	164300	4772800	12790	12790	12790	12790	0
177	20230619	164200	4772800	12790	12790	12790	12790	0
178	20230619	164100	4772800	12790	12790	12790	12790	0
179	20230619	164000	4772800	12790	12790	12790	12790	0
180	20230619	163900	4772800	12790	12790	12790	12790	0
181	20230619	163800	4772800	12790	12790	12790	12790	0
182	20230619	163700	4772800	12790	12790	12790	12790	1
183	20230619	163600	4772800	12790	12790	12790	12790	0
184	20230619	163500	4772800	12790	12790	12790	12790	0
185	20230619	163400	4772800	12790	12790	12790	12790	0
186	20230619	163300	4772800	12790	12790	12790	12790	0
187	20230619	163200	4772800	12790	12790	12790	12790	0
188	20230619	163100	4772800	12790	12790	12790	12790	0
189	20230619	163000	4772800	12790	12790	12790	12790	0
190	20230619	162900	4772800	12790	12790	12790	12790	0
191	20230619	162800	4772800	12790	12790	12790	12790	0
192	20230619	162700	4772800	12790	12790	12790	12790	0
193	20230619	162600	4772800	12790	12790	12790	12790	0
194	20230619	162500	4772800	12790	12790	12790	12790	0
195	20230619	162400	4772800	12790	12790	12790	12790	0
196	20230619	162300	4772800	12790	12790	12790	12790	0
197	20230619	162200	4772800	12790	12790	12790	12790	0
198	20230619	162100	4772800	12790	12790	12790	12790	0
199	20230619	162000	4772800	12790	12790	12790	12790	0
200	20230619	161900	4772800	12790	12790	12790	12790	0
201	20230619	161800	4772800	12790	12790	12790	12790	0
202	20230619	161700	4772800	12790	12790	12790	12790	0
203	20230619	161600	4772800	12790	12790	12790	12790	0
204	20230619	161500	4772800	12790	12790	12790	12790	0
205	20230619	161400	4772800	12790	12790	12790	12790	0
206	20230619	161300	4772800	12790	12790	12790	12790	0
207	20230619	161200	4772800	12790	12790	12790	12790	0
208	20230619	161100	4772800	12790	12790	12790	12790	0
209	20230619	161000	4772800	12790	12790	12790	12790	0
210	20230619	160900	4772800	12790	12790	12790	12790	0
211	20230619	160800	4772800	12790	12790	12790	12790	0
212	20230619	160700	4772800	12790	12790	12790	12790	1
213	20230619	160600	4772800	12790	12790	12790	12790	0
214	20230619	160500	4772800	12790	12790	12790	12790	0
215	20230619	160400	4772800	12790	12790	12790	12790	0
216	20230619	160300	4772800	12790	12790	12790	12790	0
217	20230619	160200	4772800	12790	12790	12790	12790	0
218	20230619	160100	4772800	12790	12790	12790	12790	0
219	20230619	160000	4772800	12790	12790	12790	12790	0
220	20230619	155900	4772800	12790	12790	12790	12790	0
221	20230619	155800	4772800	12790	12790	12790	12790	0
222	20230619	155700	4772800	12790	12790	12790	12790	0
223	20230619	155600	4772800	12790	12790	12790	12790	0
224	20230619	155500	4772800	12790	12790	12790	12790	0
225	20230619	155400	4772800	12790	12790	12790	12790	0
226	20230619	155300	4772800	12790	12790	12790	12790	0
227	20230619	155200	4772800	12790	12790	12790	12790	0
228	20230619	155100	4772800	12790	12790	12790	12790	0
229	20230619	155000	4772800	12790	12790	12790	12790	0
230	20230619	154900	4772800	12790	12790	12790	12790	0
231	20230619	154800	4772800	12790	12790	12790	12790	0
232	20230619	154700	4772800	12790	12790	12790	12790	0
233	20230619	154600	4772800	12790	12790	12790	12790	0
234	20230619	154500	4772800	12790	12790	12790	12790	0
235	20230619	154400	4772800	12790	12790	12790	12790	0
236	20230619	154300	4772800	12790	12790	12790	12790	0
237	20230619	154200	4772800	12790	12790	12790	12790	0
238	20230619	154100	4772800	12790	12790	12790	12790	0
239	20230619	154000	4772800	12790	12790	12790	12790	0
240	20230619	153900	4772800	12790	12790	12790	12790	0
241	20230619	153800	4772800	12790	12790	12790	12790	0
242	20230619	153700	4772800	12790	12790	12790	12790	1
243	20230619	153600	4772800	12790	12790	12790	12790	0
244	20230619	153500	4772800	12790	12790	12790	12790	0
245	20230619	153400	4772800	12790	12790	12790	12790	0
246	20230619	153300	4772800	12790	12790	12790	12790	0
247	20230619	153200	4772800	12790	12790	12790	12790	0
248	20230619	153100	4772800	12790	12790	12790	12790	0
249	20230619	153000	4772800	12790	12790	12790	12790	0
250	20230619	152900	4772800	12790	12790	12790	12790	0
251	20230619	152800	4772800	12790	12790	12790	12790	0
252	20230619	152700	4772800	12790	12790	12790	12790	0
253	20230619	152600	4772800	12790	12790	12790	12790	0
254	20230619	152500	4772800	12790	12790	12790	12790	0
255	20230619	152400	4772800	12790	12790	12790	12790	0
256	20230619	152300	4772800	12790	12790	12790	12790	0
257	20230619	152200	4772800	12790	12790	12790	12790	0
258	20230619	152100	4772800	12790	12790	12790	12790	0
259	20230619	152000	4772800	12790	12790	12790	12790	0
260	20230619	151900	4772800	12790	12790	12790	12790	0
261	20230619	151800	4772800	12790	12790	12790	12790	0
262	20230619	151700	4772800	12790	12790	12790	12790	0
263	20230619	151600	4772800	12790	12790	12790	12790	0
264	20230619	151500	4772800	12790	12790	12790	12790	0
265	20230619	151400	4772800	12790	12790	12790	12790	0
266	20230619	151300	4772800	12790	12790	12790	12790	0
267	20230619	151200	4772800	12790	12790	12790	12790	0
268	20230619	151100	4772800	12790	12790	12790	12790	0
269	20230619	151000	4772800	12790	12790	12790	12790	0
270	20230619	150900	4772800	12790	12790	12790	12790	0
271	20230619	150800	4772800	12790	12790	12790	12790	0
272	20230619	150700	4772800	12790	12790	12790	12790	0
273	20230619	150600	4772800	12790	12790	12790	12790	1
274	20230619	150500	4760010	12500	12500	12500	12500	0
275	20230619	150400	4760010	12500	12500	12500	12500	0
276	20230619	150300	4760010	12500	12500	12500	12500	0
277	20230619	150200	4760010	12500	12500	12500	12500	0
278	20230619	150100	4760010	12500	12500	12500	12500	0
279	20230619	150000	4760010	12500	12500	12500	12500	0
280	20230619	145900	4760010	12500	12500	12500	12500	0
281	20230619	145800	4760010	12500	12500	12500	12500	0
282	20230619	145700	4760010	12500	12500	12500	12500	0
283	20230619	145600	4760010	12500	12500	12500	12500	0
284	20230619	145500	4760010	12500	12500	12500	12500	0
285	20230619	145400	4760010	12500	12500	12500	12500	0
286	20230619	145300	4760010	12500	12500	12500	12500	0
287	20230619	145200	4760010	12500	12500	12500	12500	0
288	20230619	145100	4760010	12500	12500	12500	12500	0
289	20230619	145000	4760010	12500	12500	12500	12500	0
290	20230619	144900	4760010	12500	12500	12500	12500	0
291	20230619	144800	4760010	12500	12500	12500	12500	0
292	20230619	144700	4760010	12500	12500	12500	12500	0
293	20230619	144600	4760010	12500	12500	12500	12500	0
294	20230619	144500	4760010	12500	12500	12500	12500	0
295	20230619	144400	4760010	12500	12500	12500	12500	0
296	20230619	144300	4760010	12500	12500	12500	12500	0
297	20230619	144200	4760010	12500	12500	12500	12500	0
298	20230619	144100	4760010	12500	12500	12500	12500	0
299	20230619	144000	4760010	12500	12500	12500	12500	0
300	20230619	143900	4760010	12500	12500	12500	12500	0
301	20230619	143800	4760010	12500	12500	12500	12500	0
302	20230619	143700	4760010	12500	12500	12500	12500	0
303	20230619	143600	4760010	12500	12500	12500	12500	0
304	20230619	143500	4760010	12500	12500	12500	12500	0
305	20230619	143400	4760010	12500	12500	12500	12500	0
306	20230619	143300	4760010	12500	12500	12500	12500	0
307	20230619	143200	4760010	12500	12500	12500	12500	0
308	20230619	143100	4760010	12500	12500	12500	12500	14
309	20230619	143000	4585010	12500	12500	12500	12500	0
310	20230619	142900	4585010	12500	12500	12500	12500	0
311	20230619	142800	4585010	12500	12500	12500	12500	0
312	20230619	142700	4585010	12500	12500	12500	12500	0
313	20230619	142600	4585010	12500	12500	12500	12500	0
314	20230619	142500	4585010	12500	12500	12500	12500	0
315	20230619	142400	4585010	12500	12500	12500	12500	0
316	20230619	142300	4585010	12500	12500	12500	12500	0
317	20230619	142200	4585010	12500	12500	12500	12500	0
318	20230619	142100	4585010	12500	12500	12500	12500	0
319	20230619	142000	4585010	12500	12500	12500	12500	0
320	20230619	141900	4585010	12500	12500	12500	12500	0
321	20230619	141800	4585010	12500	12500	12500	12500	0
322	20230619	141700	4585010	12500	12500	12500	12500	0
323	20230619	141600	4585010	12500	12500	12500	12500	0
324	20230619	141500	4585010	12500	12500	12500	12500	0
325	20230619	141400	4585010	12500	12500	12500	12500	0
326	20230619	141300	4585010	12500	12500	12500	12500	0
327	20230619	141200	4585010	12500	12500	12500	12500	0
328	20230619	141100	4585010	12500	12500	12500	12500	0
329	20230619	141000	4585010	12500	12500	12500	12500	0
330	20230619	140900	4585010	12500	12500	12500	12500	0
331	20230619	140800	4585010	12500	12500	12500	12500	0
332	20230619	140700	4585010	12500	12500	12500	12500	0
333	20230619	140600	4585010	12500	12500	12500	12500	0
334	20230619	140500	4585010	12500	12500	12500	12500	0
335	20230619	140400	4585010	12500	12500	12500	12500	0
336	20230619	140300	4585010	12500	12500	12500	12500	0
337	20230619	140200	4585010	12500	12500	12500	12500	0
338	20230619	140100	4585010	12500	12500	12500	12500	0
339	20230619	140000	4585010	12500	12500	12500	12500	0
340	20230619	135900	4585010	12500	12500	12500	12500	0
341	20230619	135800	4585010	12500	12500	12500	12500	0
342	20230619	135700	4585010	12500	12500	12500	12500	0
343	20230619	135600	4585010	12500	12500	12500	12500	0
344	20230619	135500	4585010	12500	12500	12500	12500	0
345	20230619	135400	4585010	12500	12500	12500	12500	0
346	20230619	135300	4585010	12500	12500	12500	12500	0
347	20230619	135200	4585010	12500	12500	12500	12500	0
348	20230619	135100	4585010	12500	12500	12500	12500	0
349	20230619	135000	4585010	12500	12500	12500	12500	0
350	20230619	134900	4585010	12500	12500	12500	12500	0
351	20230619	134800	4585010	12500	12500	12500	12500	0
352	20230619	134700	4585010	12500	12500	12500	12500	0
353	20230619	134600	4585010	12500	12500	12500	12500	0
354	20230619	134500	4585010	12500	12500	12500	12500	0
355	20230619	134400	4585010	12500	12500	12500	12500	0
356	20230619	134300	4585010	12500	12500	12500	12500	0
357	20230619	134200	4585010	12500	12500	12500	12500	0
358	20230619	134100	4585010	12500	12500	12500	12500	0
359	20230619	134000	4585010	12500	12500	12500	12500	0
360	20230619	133900	4585010	12500	12500	12500	12500	0
361	20230619	133800	4585010	12500	12500	12500	12500	0
362	20230619	133700	4585010	12500	12500	12500	12500	0
363	20230619	133600	4585010	12500	12500	12500	12500	0
364	20230619	133500	4585010	12500	12500	12500	12500	0
365	20230619	133400	4585010	12500	12500	12500	12500	0
366	20230619	133300	4585010	12500	12500	12500	12500	0
367	20230619	133200	4585010	12500	12500	12500	12500	0
368	20230619	133100	4585010	12500	12500	12500	12500	0
369	20230619	133000	4585010	12500	12500	12500	12500	0
370	20230619	132900	4585010	12500	12500	12500	12500	0
371	20230619	132800	4585010	12500	12500	12500	12500	0
372	20230619	132700	4585010	12500	12500	12500	12500	0
373	20230619	132600	4585010	12500	12500	12500	12500	0
374	20230619	132500	4585010	12500	12500	12500	12500	0
375	20230619	132400	4585010	12500	12500	12500	12500	0
376	20230619	132300	4585010	12500	12500	12500	12500	0
377	20230619	132200	4585010	12500	12500	12500	12500	0
378	20230619	132100	4585010	12500	12500	12500	12500	50
379	20230619	132000	3960010	12500	12500	12500	12500	0
380	20230619	131900	3960010	12500	12500	12500	12500	0
381	20230619	131800	3960010	12500	12500	12500	12500	0
382	20230619	131700	3960010	12500	12500	12500	12500	0
383	20230619	131600	3960010	12500	12500	12500	12500	0
384	20230619	131500	3960010	12500	12500	12500	12500	0
385	20230619	131400	3960010	12500	12500	12500	12500	0
386	20230619	131300	3960010	12500	12500	12500	12500	0
387	20230619	131200	3960010	12500	12500	12500	12500	0
388	20230619	131100	3960010	12500	12500	12500	12500	0
389	20230619	131000	3960010	12500	12500	12500	12500	0
390	20230619	130900	3960010	12500	12500	12500	12500	0
391	20230619	130800	3960010	12500	12500	12500	12500	0
392	20230619	130700	3960010	12500	12500	12500	12500	0
393	20230619	130600	3960010	12500	12500	12500	12500	0
394	20230619	130500	3960010	12500	12500	12500	12500	0
395	20230619	130400	3960010	12500	12500	12500	12500	0
396	20230619	130300	3960010	12500	12500	12500	12500	0
397	20230619	130200	3960010	12500	12500	12500	12500	0
398	20230619	130100	3960010	12500	12500	12500	12500	0
399	20230619	130000	3960010	12500	12500	12500	12500	0
400	20230619	125900	3960010	12500	12500	12500	12500	0
401	20230619	125800	3960010	12500	12500	12500	12500	0
402	20230619	125700	3960010	12500	12500	12500	12500	0
403	20230619	125600	3960010	12500	12500	12500	12500	0
404	20230619	125500	3960010	12500	12500	12500	12500	0
405	20230619	125400	3960010	12500	12500	12500	12500	0
406	20230619	125300	3960010	12500	12500	12500	12500	0
407	20230619	125200	3960010	12500	12500	12500	12500	0
408	20230619	125100	3960010	12500	12500	12500	12500	0
409	20230619	125000	3960010	12500	12500	12500	12500	47
410	20230619	124900	3372510	12500	12500	12500	12500	1
411	20230619	124800	3360010	12500	12500	12500	12500	0
412	20230619	124700	3360010	12500	12500	12500	12500	0
413	20230619	124600	3360010	12500	12500	12500	12500	0
414	20230619	124500	3360010	12500	12500	12500	12500	0
415	20230619	124400	3360010	12500	12500	12500	12500	0
416	20230619	124300	3360010	12500	12500	12500	12500	0
417	20230619	124200	3360010	12500	12500	12500	12500	0
418	20230619	124100	3360010	12500	12500	12500	12500	0
419	20230619	124000	3360010	12500	12500	12500	12500	0
420	20230619	123900	3360010	12500	12500	12500	12500	0
421	20230619	123800	3360010	12500	12500	12500	12500	0
422	20230619	123700	3360010	12500	12500	12500	12500	0
423	20230619	123600	3360010	12500	12500	12500	12500	0
424	20230619	123500	3360010	12500	12500	12500	12500	0
425	20230619	123400	3360010	12500	12500	12500	12500	0
426	20230619	123300	3360010	12500	12500	12500	12500	0
427	20230619	123200	3360010	12500	12500	12500	12500	0
428	20230619	123100	3360010	12500	12500	12500	12500	0
429	20230619	123000	3360010	12500	12500	12500	12500	0
430	20230619	122900	3360010	12500	12500	12500	12500	0
431	20230619	122800	3360010	12500	12500	12500	12500	0
432	20230619	122700	3360010	12500	12500	12500	12500	0
433	20230619	122600	3360010	12500	12500	12500	12500	0
434	20230619	122500	3360010	12500	12500	12500	12500	0
435	20230619	122400	3360010	12500	12500	12500	12500	0
436	20230619	122300	3360010	12500	12500	12500	12500	0
437	20230619	122200	3360010	12500	12500	12500	12500	0
438	20230619	122100	3360010	12500	12500	12500	12500	0
439	20230619	122000	3360010	12500	12500	12500	12500	0
440	20230619	121900	3360010	12500	12500	12500	12500	0
441	20230619	121800	3360010	12500	12500	12500	12500	0
442	20230619	121700	3360010	12500	12500	12500	12500	50
443	20230619	121600	2735010	12980	12980	12980	12980	0
444	20230619	121500	2735010	12980	12980	12980	12980	0
445	20230619	121400	2735010	12980	12980	12980	12980	0
446	20230619	121300	2735010	12980	12980	12980	12980	0
447	20230619	121200	2735010	12980	12980	12980	12980	0
448	20230619	121100	2735010	12980	12980	12980	12980	0
449	20230619	121000	2735010	12980	12980	12980	12980	0
450	20230619	120900	2735010	12980	12980	12980	12980	0
451	20230619	120800	2735010	12980	12980	12980	12980	0
452	20230619	120700	2735010	12980	12980	12980	12980	0
453	20230619	120600	2735010	12980	12980	12980	12980	0
454	20230619	120500	2735010	12980	12980	12980	12980	0
455	20230619	120400	2735010	12980	12980	12980	12980	0
456	20230619	120300	2735010	12980	12980	12980	12980	0
457	20230619	120200	2735010	12980	12980	12980	12980	0
458	20230619	120100	2735010	12980	12980	12980	12980	0
459	20230619	120000	2735010	12980	12980	12980	12980	0
460	20230619	115900	2735010	12980	12980	12980	12980	0
461	20230619	115800	2735010	12980	12980	12980	12980	0
462	20230619	115700	2735010	12980	12980	12980	12980	0
463	20230619	115600	2735010	12980	12980	12980	12980	0
464	20230619	115500	2735010	12980	12980	12980	12980	0
465	20230619	115400	2735010	12980	12980	12980	12980	0
466	20230619	115300	2735010	12980	12980	12980	12980	0
467	20230619	115200	2735010	12980	12980	12980	12980	0
468	20230619	115100	2735010	12980	12980	12980	12980	0
469	20230619	115000	2735010	12980	12980	12980	12980	0
470	20230619	114900	2735010	12980	12980	12980	12980	0
471	20230619	114800	2735010	12980	12980	12980	12980	0
472	20230619	114700	2735010	12980	12980	12980	12980	0
473	20230619	114600	2735010	12980	12980	12980	12980	0
474	20230619	114500	2735010	12980	12980	12980	12980	0
475	20230619	114400	2735010	12980	12980	12980	12980	0
476	20230619	114300	2735010	12980	12980	12980	12980	0
477	20230619	114200	2735010	12980	12980	12980	12980	0
478	20230619	114100	2735010	12980	12980	12980	12980	0
479	20230619	114000	2735010	12980	12980	12980	12980	0
480	20230619	113900	2735010	12980	12980	12980	12980	0
481	20230619	113800	2735010	12980	12980	12980	12980	0
482	20230619	113700	2735010	12980	12980	12980	12980	0
483	20230619	113600	2735010	12980	12980	12980	12980	0
484	20230619	113500	2735010	12980	12980	12980	12980	0
485	20230619	113400	2735010	12980	12980	12980	12980	0
486	20230619	113300	2735010	12980	12980	12980	12980	0
487	20230619	113200	2735010	12980	12980	12980	12980	0
488	20230619	113100	2735010	12980	12980	12980	12980	0
489	20230619	113000	2735010	12980	12980	12980	12980	0
490	20230619	112900	2735010	12980	12980	12980	12980	0
491	20230619	112800	2735010	12980	12980	12980	12980	0
492	20230619	112700	2735010	12980	12980	12980	12980	0
493	20230619	112600	2735010	12980	12980	12980	12980	0
494	20230619	112500	2735010	12980	12980	12980	12980	0
495	20230619	112400	2735010	12980	12980	12980	12980	0
496	20230619	112300	2735010	12980	12980	12980	12980	0
497	20230619	112200	2735010	12980	12980	12980	12980	0
498	20230619	112100	2735010	12980	12980	12980	12980	0
499	20230619	112000	2735010	12980	12980	12980	12980	0
500	20230619	111900	2735010	12980	12980	12980	12980	0
501	20230619	111800	2735010	12980	12980	12980	12980	0
502	20230619	111700	2735010	12980	12980	12980	12980	0
503	20230619	111600	2735010	12980	12980	12980	12980	0
504	20230619	111500	2735010	12980	12980	12980	12980	0
505	20230619	111400	2735010	12980	12980	12980	12980	0
506	20230619	111300	2735010	12980	12980	12980	12980	0
507	20230619	111200	2735010	12980	12980	12980	12980	0
508	20230619	111100	2735010	12980	12980	12980	12980	0
509	20230619	111000	2735010	12980	12980	12980	12980	1
510	20230619	110900	2722030	12980	12980	12980	12980	0
511	20230619	110800	2722030	12980	12980	12980	12980	0
512	20230619	110700	2722030	12980	12980	12980	12980	0
513	20230619	110600	2722030	12980	12980	12980	12980	0
514	20230619	110500	2722030	12980	12980	12980	12980	0
515	20230619	110400	2722030	12980	12980	12980	12980	0
516	20230619	110300	2722030	12980	12980	12980	12980	0
517	20230619	110200	2722030	12980	12980	12980	12980	0
518	20230619	110100	2722030	12980	12980	12980	12980	0
519	20230619	110000	2722030	12980	12980	12980	12980	0
520	20230619	105900	2722030	12980	12980	12980	12980	0
521	20230619	105800	2722030	12980	12980	12980	12980	0
522	20230619	105700	2722030	12980	12950	12980	12950	200
523	20230619	105600	129700	12970	12970	12970	12970	0
524	20230619	105500	129700	12970	12970	12970	12970	0
525	20230619	105400	129700	12970	12970	12970	12970	0
526	20230619	105300	129700	12970	12970	12970	12970	0
527	20230619	105200	129700	12970	12970	12970	12970	0
528	20230619	105100	129700	12970	12970	12970	12970	0
529	20230619	105000	129700	12970	12970	12970	12970	0
530	20230619	104900	129700	12970	12970	12970	12970	0
531	20230619	104800	129700	12970	12970	12970	12970	0
532	20230619	104700	129700	12970	12970	12970	12970	0
533	20230619	104600	129700	12970	12970	12970	12970	0
534	20230619	104500	129700	12970	12970	12970	12970	0
535	20230619	104400	129700	12970	12970	12970	12970	0
536	20230619	104300	129700	12970	12970	12970	12970	0
537	20230619	104200	129700	12970	12970	12970	12970	0
538	20230619	104100	129700	12970	12970	12970	12970	0
539	20230619	104000	129700	12970	12970	12970	12970	0
540	20230619	103900	129700	12970	12970	12970	12970	0
541	20230619	103800	129700	12970	12970	12970	12970	0
542	20230619	103700	129700	12970	12970	12970	12970	0
543	20230619	103600	129700	12970	12970	12970	12970	0
544	20230619	103500	129700	12970	12970	12970	12970	0
545	20230619	103400	129700	12970	12970	12970	12970	0
546	20230619	103300	129700	12970	12970	12970	12970	0
547	20230619	103200	129700	12970	12970	12970	12970	0
548	20230619	103100	129700	12970	12970	12970	12970	0
549	20230619	103000	129700	12970	12970	12970	12970	0
550	20230619	102900	129700	12970	12970	12970	12970	0
551	20230619	102800	129700	12970	12970	12970	12970	0
552	20230619	102700	129700	12970	12970	12970	12970	0
553	20230619	102600	129700	12970	12970	12970	12970	0
554	20230619	102500	129700	12970	12970	12970	12970	0
555	20230619	102400	129700	12970	12970	12970	12970	0
556	20230619	102300	129700	12970	12970	12970	12970	0
557	20230619	102200	129700	12970	12970	12970	12970	0
558	20230619	102100	129700	12970	12970	12970	12970	0
559	20230619	102000	129700	12970	12970	12970	12970	0
560	20230619	101900	129700	12970	12970	12970	12970	0
561	20230619	101800	129700	12970	12970	12970	12970	0
562	20230619	101700	129700	12970	12970	12970	12970	0
563	20230619	101600	129700	12970	12970	12970	12970	0
564	20230619	101500	129700	12970	12970	12970	12970	0
565	20230619	101400	129700	12970	12970	12970	12970	0
566	20230619	101300	129700	12970	12970	12970	12970	0
567	20230619	101200	129700	12970	12970	12970	12970	0
568	20230619	101100	129700	12970	12970	12970	12970	0
569	20230619	101000	129700	12970	12970	12970	12970	0
570	20230619	100900	129700	12970	12970	12970	12970	0
571	20230619	100800	129700	12970	12970	12970	12970	0
572	20230619	100700	129700	12970	12970	12970	12970	0
573	20230619	100600	129700	12970	12970	12970	12970	0
574	20230619	100500	129700	12970	12970	12970	12970	0
575	20230619	100400	129700	12970	12970	12970	12970	0
576	20230619	100300	129700	12970	12970	12970	12970	0
577	20230619	100200	129700	12970	12970	12970	12970	0
578	20230619	100100	129700	12970	12970	12970	12970	0
579	20230619	100000	129700	12970	12970	12970	12970	0
580	20230619	095900	129700	12970	12970	12970	12970	0
581	20230619	095800	129700	12970	12970	12970	12970	0
582	20230619	095700	129700	12970	12970	12970	12970	0
583	20230619	095600	129700	12970	12970	12970	12970	0
584	20230619	095500	129700	12970	12970	12970	12970	0
585	20230619	095400	129700	12970	12970	12970	12970	0
586	20230619	095300	129700	12970	12970	12970	12970	0
587	20230619	095200	129700	12970	12970	12970	12970	0
588	20230619	095100	129700	12970	12970	12970	12970	0
589	20230619	095000	129700	12970	12970	12970	12970	0
590	20230619	094900	129700	12970	12970	12970	12970	0
591	20230619	094800	129700	12970	12970	12970	12970	0
592	20230619	094700	129700	12970	12970	12970	12970	0
593	20230619	094600	129700	12970	12970	12970	12970	0
594	20230619	094500	129700	12970	12970	12970	12970	0
595	20230619	094400	129700	12970	12970	12970	12970	0
596	20230619	094300	129700	12970	12970	12970	12970	0
597	20230619	094200	129700	12970	12970	12970	12970	0
598	20230619	094100	129700	12970	12970	12970	12970	0
599	20230619	094000	129700	12970	12970	12970	12970	0
600	20230619	093900	129700	12970	12970	12970	12970	0
601	20230619	093800	129700	12970	12970	12970	12970	0
602	20230619	093700	129700	12970	12970	12970	12970	0
603	20230619	093600	129700	12970	12970	12970	12970	0
604	20230619	093500	129700	12970	12970	12970	12970	0
605	20230619	093400	129700	12970	12970	12970	12970	0
606	20230619	093300	129700	12970	12970	12970	12970	0
607	20230619	093200	129700	12970	12970	12970	12970	0
608	20230619	093100	129700	12970	12970	12970	12970	0
609	20230619	093000	129700	12970	12970	12970	12970	0
610	20230619	092900	129700	12970	12970	12970	12970	0
611	20230619	092800	129700	12970	12970	12970	12970	0
612	20230619	092700	129700	12970	12970	12970	12970	0
613	20230619	092600	129700	12970	12970	12970	12970	0
614	20230619	092500	129700	12970	12970	12970	12970	0
615	20230619	092400	129700	12970	12970	12970	12970	0
616	20230619	092300	129700	12970	12970	12970	12970	0
617	20230619	092200	129700	12970	12970	12970	12970	0
618	20230619	092100	129700	12970	12970	12970	12970	0
619	20230619	092000	129700	12970	12970	12970	12970	0
620	20230619	091900	129700	12970	12970	12970	12970	0
621	20230619	091800	129700	12970	12970	12970	12970	0
622	20230619	091700	129700	12970	12970	12970	12970	0
623	20230619	091600	129700	12970	12970	12970	12970	0
624	20230619	091500	129700	12970	12970	12970	12970	0
625	20230619	091400	129700	12970	12970	12970	12970	0
626	20230619	091300	129700	12970	12970	12970	12970	0
627	20230619	091200	129700	12970	12970	12970	12970	0
628	20230619	091100	129700	12970	12970	12970	12970	0
629	20230619	091000	129700	12970	12970	12970	12970	0
630	20230619	090900	129700	12970	12970	12970	12970	0
631	20230619	090800	129700	12970	12970	12970	12970	0
632	20230619	090700	129700	12970	12970	12970	12970	0
633	20230619	090600	129700	12970	12970	12970	12970	0
634	20230619	090500	129700	12970	12970	12970	12970	0
635	20230619	090400	129700	12970	12970	12970	12970	10
636	20230619	090300	0	12990	12990	12990	12990	0
637	20230619	090200	0	12990	12990	12990	12990	0
638	20230619	090100	0	12990	12990	12990	12990	0
639	20230619	090000	0	12990	12990	12990	12990	0