KissMeData/403360/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	185200	12511050	18450	18450	18450	18450	8
3	20230605	185100	12511050	18450	18450	18450	18450	0
4	20230605	185000	12511050	18450	18450	18450	18450	0
5	20230605	184900	12511050	18450	18450	18450	18450	0
6	20230605	184800	12511050	18450	18450	18450	18450	0
7	20230605	184700	12511050	18450	18450	18450	18450	0
8	20230605	184600	12511050	18450	18450	18450	18450	0
9	20230605	184500	12511050	18450	18450	18450	18450	0
10	20230605	184400	12511050	18450	18450	18450	18450	0
11	20230605	184300	12511050	18450	18450	18450	18450	0
12	20230605	184200	12511050	18450	18450	18450	18450	0
13	20230605	184100	12511050	18450	18450	18450	18450	0
14	20230605	184000	12511050	18450	18450	18450	18450	0
15	20230605	183900	12511050	18450	18450	18450	18450	0
16	20230605	183800	12511050	18450	18450	18450	18450	0
17	20230605	183700	12511050	18450	18450	18450	18450	0
18	20230605	183600	12511050	18450	18450	18450	18450	0
19	20230605	183500	12511050	18450	18450	18450	18450	0
20	20230605	183400	12511050	18450	18450	18450	18450	0
21	20230605	183300	12511050	18450	18450	18450	18450	0
22	20230605	183200	12511050	18450	18450	18450	18450	0
23	20230605	183100	12511050	18450	18450	18450	18450	0
24	20230605	183000	12511050	18450	18450	18450	18450	0
25	20230605	182900	12511050	18450	18450	18450	18450	0
26	20230605	182800	12511050	18450	18450	18450	18450	0
27	20230605	182700	12511050	18450	18450	18450	18450	0
28	20230605	182600	12511050	18450	18450	18450	18450	0
29	20230605	182500	12511050	18450	18450	18450	18450	0
30	20230605	182400	12511050	18450	18450	18450	18450	0
31	20230605	182300	12511050	18450	18450	18450	18450	0
32	20230605	182200	12511050	18450	18450	18450	18450	8
33	20230605	182100	12511050	18450	18450	18450	18450	0
34	20230605	182000	12511050	18450	18450	18450	18450	0
35	20230605	181900	12511050	18450	18450	18450	18450	0
36	20230605	181800	12511050	18450	18450	18450	18450	0
37	20230605	181700	12511050	18450	18450	18450	18450	0
38	20230605	181600	12511050	18450	18450	18450	18450	0
39	20230605	181500	12511050	18450	18450	18450	18450	0
40	20230605	181400	12511050	18450	18450	18450	18450	0
41	20230605	181300	12511050	18450	18450	18450	18450	0
42	20230605	181200	12511050	18450	18450	18450	18450	0
43	20230605	181100	12511050	18450	18450	18450	18450	0
44	20230605	181000	12511050	18450	18450	18450	18450	0
45	20230605	180900	12511050	18450	18450	18450	18450	0
46	20230605	180800	12511050	18450	18450	18450	18450	0
47	20230605	180700	12511050	18450	18450	18450	18450	0
48	20230605	180600	12511050	18450	18450	18450	18450	0
49	20230605	180500	12511050	18450	18450	18450	18450	0
50	20230605	180400	12511050	18450	18450	18450	18450	0
51	20230605	180300	12511050	18450	18450	18450	18450	0
52	20230605	180200	12511050	18450	18450	18450	18450	0
53	20230605	180100	12511050	18450	18450	18450	18450	0
54	20230605	180000	12511050	18450	18450	18450	18450	0
55	20230605	175900	12511050	18450	18450	18450	18450	0
56	20230605	175800	12511050	18450	18450	18450	18450	0
57	20230605	175700	12511050	18450	18450	18450	18450	0
58	20230605	175600	12511050	18450	18450	18450	18450	0
59	20230605	175500	12511050	18450	18450	18450	18450	0
60	20230605	175400	12511050	18450	18450	18450	18450	0
61	20230605	175300	12511050	18450	18450	18450	18450	0
62	20230605	175200	12511050	18450	18450	18450	18450	8
63	20230605	175100	12511050	18450	18450	18450	18450	0
64	20230605	175000	12511050	18450	18450	18450	18450	0
65	20230605	174900	12511050	18450	18450	18450	18450	0
66	20230605	174800	12511050	18450	18450	18450	18450	0
67	20230605	174700	12511050	18450	18450	18450	18450	0
68	20230605	174600	12511050	18450	18450	18450	18450	0
69	20230605	174500	12511050	18450	18450	18450	18450	0
70	20230605	174400	12511050	18450	18450	18450	18450	0
71	20230605	174300	12511050	18450	18450	18450	18450	0
72	20230605	174200	12511050	18450	18450	18450	18450	0
73	20230605	174100	12511050	18450	18450	18450	18450	0
74	20230605	174000	12511050	18450	18450	18450	18450	0
75	20230605	173900	12511050	18450	18450	18450	18450	0
76	20230605	173800	12511050	18450	18450	18450	18450	0
77	20230605	173700	12511050	18450	18450	18450	18450	0
78	20230605	173600	12511050	18450	18450	18450	18450	0
79	20230605	173500	12511050	18450	18450	18450	18450	0
80	20230605	173400	12511050	18450	18450	18450	18450	0
81	20230605	173300	12511050	18450	18450	18450	18450	0
82	20230605	173200	12511050	18450	18450	18450	18450	0
83	20230605	173100	12511050	18450	18450	18450	18450	0
84	20230605	173000	12511050	18450	18450	18450	18450	0
85	20230605	172900	12511050	18450	18450	18450	18450	0
86	20230605	172800	12511050	18450	18450	18450	18450	0
87	20230605	172700	12511050	18450	18450	18450	18450	0
88	20230605	172600	12511050	18450	18450	18450	18450	0
89	20230605	172500	12511050	18450	18450	18450	18450	0
90	20230605	172400	12511050	18450	18450	18450	18450	0
91	20230605	172300	12511050	18450	18450	18450	18450	0
92	20230605	172200	12511050	18450	18450	18450	18450	8
93	20230605	172100	12511050	18450	18450	18450	18450	0
94	20230605	172000	12511050	18450	18450	18450	18450	0
95	20230605	171900	12511050	18450	18450	18450	18450	0
96	20230605	171800	12511050	18450	18450	18450	18450	0
97	20230605	171700	12511050	18450	18450	18450	18450	0
98	20230605	171600	12511050	18450	18450	18450	18450	0
99	20230605	171500	12511050	18450	18450	18450	18450	0
100	20230605	171400	12511050	18450	18450	18450	18450	0
101	20230605	171300	12511050	18450	18450	18450	18450	0
102	20230605	171200	12511050	18450	18450	18450	18450	0
103	20230605	171100	12511050	18450	18450	18450	18450	0
104	20230605	171000	12511050	18450	18450	18450	18450	0
105	20230605	170900	12511050	18450	18450	18450	18450	0
106	20230605	170800	12511050	18450	18450	18450	18450	0
107	20230605	170700	12511050	18450	18450	18450	18450	0
108	20230605	170600	12511050	18450	18450	18450	18450	0
109	20230605	170500	12511050	18450	18450	18450	18450	0
110	20230605	170400	12511050	18450	18450	18450	18450	0
111	20230605	170300	12511050	18450	18450	18450	18450	0
112	20230605	170200	12511050	18450	18450	18450	18450	0
113	20230605	170100	12511050	18450	18450	18450	18450	0
114	20230605	170000	12511050	18450	18450	18450	18450	0
115	20230605	165900	12511050	18450	18450	18450	18450	0
116	20230605	165800	12511050	18450	18450	18450	18450	0
117	20230605	165700	12511050	18450	18450	18450	18450	0
118	20230605	165600	12511050	18450	18450	18450	18450	0
119	20230605	165500	12511050	18450	18450	18450	18450	0
120	20230605	165400	12511050	18450	18450	18450	18450	0
121	20230605	165300	12511050	18450	18450	18450	18450	0
122	20230605	165200	12511050	18450	18450	18450	18450	8
123	20230605	165100	12511050	18450	18450	18450	18450	0
124	20230605	165000	12511050	18450	18450	18450	18450	0
125	20230605	164900	12511050	18450	18450	18450	18450	0
126	20230605	164800	12511050	18450	18450	18450	18450	0
127	20230605	164700	12511050	18450	18450	18450	18450	0
128	20230605	164600	12511050	18450	18450	18450	18450	0
129	20230605	164500	12511050	18450	18450	18450	18450	0
130	20230605	164400	12511050	18450	18450	18450	18450	0
131	20230605	164300	12511050	18450	18450	18450	18450	0
132	20230605	164200	12511050	18450	18450	18450	18450	0
133	20230605	164100	12511050	18450	18450	18450	18450	0
134	20230605	164000	12511050	18450	18450	18450	18450	0
135	20230605	163900	12511050	18450	18450	18450	18450	0
136	20230605	163800	12511050	18450	18450	18450	18450	0
137	20230605	163700	12511050	18450	18450	18450	18450	0
138	20230605	163600	12511050	18450	18450	18450	18450	0
139	20230605	163500	12511050	18450	18450	18450	18450	0
140	20230605	163400	12511050	18450	18450	18450	18450	0
141	20230605	163300	12511050	18450	18450	18450	18450	0
142	20230605	163200	12511050	18450	18450	18450	18450	0
143	20230605	163100	12511050	18450	18450	18450	18450	0
144	20230605	163000	12511050	18450	18450	18450	18450	0
145	20230605	162900	12511050	18450	18450	18450	18450	0
146	20230605	162800	12511050	18450	18450	18450	18450	0
147	20230605	162700	12511050	18450	18450	18450	18450	0
148	20230605	162600	12511050	18450	18450	18450	18450	0
149	20230605	162500	12511050	18450	18450	18450	18450	0
150	20230605	162400	12511050	18450	18450	18450	18450	0
151	20230605	162300	12511050	18450	18450	18450	18450	0
152	20230605	162200	12511050	18450	18450	18450	18450	8
153	20230605	162100	12511050	18450	18450	18450	18450	0
154	20230605	162000	12511050	18450	18450	18450	18450	0
155	20230605	161900	12511050	18450	18450	18450	18450	0
156	20230605	161800	12511050	18450	18450	18450	18450	0
157	20230605	161700	12511050	18450	18450	18450	18450	0
158	20230605	161600	12511050	18450	18450	18450	18450	0
159	20230605	161500	12511050	18450	18450	18450	18450	0
160	20230605	161400	12511050	18450	18450	18450	18450	0
161	20230605	161300	12511050	18450	18450	18450	18450	0
162	20230605	161200	12511050	18450	18450	18450	18450	0
163	20230605	161100	12511050	18450	18450	18450	18450	0
164	20230605	161000	12511050	18450	18450	18450	18450	0
165	20230605	160900	12511050	18450	18450	18450	18450	0
166	20230605	160800	12511050	18450	18450	18450	18450	0
167	20230605	160700	12511050	18450	18450	18450	18450	0
168	20230605	160600	12511050	18450	18450	18450	18450	0
169	20230605	160500	12511050	18450	18450	18450	18450	0
170	20230605	160400	12511050	18450	18450	18450	18450	0
171	20230605	160300	12511050	18450	18450	18450	18450	0
172	20230605	160200	12511050	18450	18450	18450	18450	0
173	20230605	160100	12511050	18450	18450	18450	18450	0
174	20230605	160000	12511050	18450	18450	18450	18450	0
175	20230605	155900	12511050	18450	18450	18450	18450	0
176	20230605	155800	12511050	18450	18450	18450	18450	0
177	20230605	155700	12511050	18450	18450	18450	18450	0
178	20230605	155600	12511050	18450	18450	18450	18450	0
179	20230605	155500	12511050	18450	18450	18450	18450	0
180	20230605	155400	12511050	18450	18450	18450	18450	0
181	20230605	155300	12511050	18450	18450	18450	18450	0
182	20230605	155200	12511050	18450	18450	18450	18450	8
183	20230605	155100	12511050	18450	18450	18450	18450	0
184	20230605	155000	12511050	18450	18450	18450	18450	0
185	20230605	154900	12511050	18450	18450	18450	18450	0
186	20230605	154800	12511050	18450	18450	18450	18450	0
187	20230605	154700	12511050	18450	18450	18450	18450	0
188	20230605	154600	12511050	18450	18450	18450	18450	0
189	20230605	154500	12511050	18450	18450	18450	18450	0
190	20230605	154400	12511050	18450	18450	18450	18450	0
191	20230605	154300	12511050	18450	18450	18450	18450	0
192	20230605	154200	12511050	18450	18450	18450	18450	0
193	20230605	154100	12511050	18450	18450	18450	18450	0
194	20230605	154000	12511050	18450	18450	18450	18450	0
195	20230605	153900	12511050	18450	18450	18450	18450	0
196	20230605	153800	12511050	18450	18450	18450	18450	0
197	20230605	153700	12511050	18450	18450	18450	18450	0
198	20230605	153600	12511050	18450	18450	18450	18450	0
199	20230605	153500	12511050	18450	18450	18450	18450	0
200	20230605	153400	12511050	18450	18450	18450	18450	0
201	20230605	153300	12511050	18450	18450	18450	18450	0
202	20230605	153200	12511050	18450	18450	18450	18450	0
203	20230605	153100	12511050	18450	18450	18450	18450	0
204	20230605	153000	12511050	18450	18450	18450	18450	0
205	20230605	152900	12511050	18450	18450	18450	18450	0
206	20230605	152800	12511050	18450	18450	18450	18450	0
207	20230605	152700	12511050	18450	18450	18450	18450	0
208	20230605	152600	12511050	18450	18450	18450	18450	0
209	20230605	152500	12511050	18450	18450	18450	18450	0
210	20230605	152400	12511050	18450	18450	18450	18450	0
211	20230605	152300	12511050	18450	18450	18450	18450	0
212	20230605	152200	12511050	18450	18450	18450	18450	0
213	20230605	152100	12511050	18450	18450	18450	18450	0
214	20230605	152000	12511050	18450	18450	18450	18450	0
215	20230605	151900	12511050	18450	18450	18450	18450	0
216	20230605	151800	12511050	18450	18450	18450	18450	0
217	20230605	151700	12511050	18450	18450	18450	18450	8
218	20230605	151600	12363450	18450	18450	18450	18450	0
219	20230605	151500	12363450	18450	18450	18450	18450	0
220	20230605	151400	12363450	18450	18450	18450	18450	60
221	20230605	151300	11256450	18450	18450	18450	18450	0
222	20230605	151200	11256450	18450	18450	18450	18450	0
223	20230605	151100	11256450	18450	18450	18450	18450	0
224	20230605	151000	11256450	18450	18450	18450	18450	0
225	20230605	150900	11256450	18450	18450	18450	18450	0
226	20230605	150800	11256450	18450	18450	18450	18450	0
227	20230605	150700	11256450	18450	18450	18450	18450	0
228	20230605	150600	11256450	18450	18450	18450	18450	11
229	20230605	150500	11053500	18500	18500	18500	18500	0
230	20230605	150400	11053500	18500	18500	18500	18500	0
231	20230605	150300	11053500	18500	18500	18500	18500	0
232	20230605	150200	11053500	18500	18500	18500	18500	0
233	20230605	150100	11053500	18500	18500	18500	18500	0
234	20230605	150000	11053500	18500	18500	18500	18500	0
235	20230605	145900	11053500	18500	18500	18500	18500	0
236	20230605	145800	11053500	18500	18500	18500	18500	0
237	20230605	145700	11053500	18500	18500	18500	18500	0
238	20230605	145600	11053500	18500	18500	18500	18500	0
239	20230605	145500	11053500	18500	18500	18500	18500	0
240	20230605	145400	11053500	18500	18500	18500	18500	0
241	20230605	145300	11053500	18500	18500	18500	18500	0
242	20230605	145200	11053500	18500	18500	18500	18500	0
243	20230605	145100	11053500	18500	18500	18500	18500	0
244	20230605	145000	11053500	18500	18500	18500	18500	0
245	20230605	144900	11053500	18500	18500	18500	18500	0
246	20230605	144800	11053500	18500	18500	18500	18500	0
247	20230605	144700	11053500	18500	18500	18500	18500	0
248	20230605	144600	11053500	18500	18500	18500	18500	0
249	20230605	144500	11053500	18500	18500	18500	18500	0
250	20230605	144400	11053500	18500	18500	18500	18500	0
251	20230605	144300	11053500	18500	18500	18500	18500	0
252	20230605	144200	11053500	18500	18500	18500	18500	0
253	20230605	144100	11053500	18500	18500	18500	18500	0
254	20230605	144000	11053500	18500	18500	18500	18500	0
255	20230605	143900	11053500	18500	18500	18500	18500	0
256	20230605	143800	11053500	18500	18500	18500	18500	0
257	20230605	143700	11053500	18500	18500	18500	18500	0
258	20230605	143600	11053500	18500	18500	18500	18500	0
259	20230605	143500	11053500	18500	18500	18500	18500	0
260	20230605	143400	11053500	18500	18500	18500	18500	0
261	20230605	143300	11053500	18500	18500	18500	18500	0
262	20230605	143200	11053500	18500	18500	18500	18500	0
263	20230605	143100	11053500	18500	18500	18500	18500	0
264	20230605	143000	11053500	18500	18500	18500	18500	0
265	20230605	142900	11053500	18500	18500	18500	18500	0
266	20230605	142800	11053500	18500	18500	18500	18500	0
267	20230605	142700	11053500	18500	18500	18500	18500	0
268	20230605	142600	11053500	18500	18500	18500	18500	0
269	20230605	142500	11053500	18500	18500	18500	18500	0
270	20230605	142400	11053500	18500	18500	18500	18500	0
271	20230605	142300	11053500	18500	18500	18500	18500	0
272	20230605	142200	11053500	18500	18500	18500	18500	0
273	20230605	142100	11053500	18500	18500	18500	18500	0
274	20230605	142000	11053500	18500	18500	18500	18500	0
275	20230605	141900	11053500	18500	18500	18500	18500	0
276	20230605	141800	11053500	18500	18500	18500	18500	0
277	20230605	141700	11053500	18500	18500	18500	18500	0
278	20230605	141600	11053500	18500	18500	18500	18500	0
279	20230605	141500	11053500	18500	18500	18500	18500	0
280	20230605	141400	11053500	18500	18500	18500	18500	0
281	20230605	141300	11053500	18500	18500	18500	18500	0
282	20230605	141200	11053500	18500	18500	18500	18500	0
283	20230605	141100	11053500	18500	18500	18500	18500	0
284	20230605	141000	11053500	18500	18500	18500	18500	0
285	20230605	140900	11053500	18500	18500	18500	18500	0
286	20230605	140800	11053500	18500	18500	18500	18500	0
287	20230605	140700	11053500	18500	18500	18500	18500	0
288	20230605	140600	11053500	18500	18500	18500	18500	0
289	20230605	140500	11053500	18500	18500	18500	18500	0
290	20230605	140400	11053500	18500	18500	18500	18500	0
291	20230605	140300	11053500	18500	18500	18500	18500	0
292	20230605	140200	11053500	18500	18500	18500	18500	0
293	20230605	140100	11053500	18500	18500	18500	18500	0
294	20230605	140000	11053500	18500	18500	18500	18500	0
295	20230605	135900	11053500	18500	18500	18500	18500	0
296	20230605	135800	11053500	18500	18500	18500	18500	0
297	20230605	135700	11053500	18500	18500	18500	18500	0
298	20230605	135600	11053500	18500	18500	18500	18500	0
299	20230605	135500	11053500	18500	18500	18500	18500	0
300	20230605	135400	11053500	18500	18500	18500	18500	0
301	20230605	135300	11053500	18500	18500	18500	18500	0
302	20230605	135200	11053500	18500	18500	18500	18500	0
303	20230605	135100	11053500	18500	18500	18500	18500	0
304	20230605	135000	11053500	18500	18500	18500	18500	0
305	20230605	134900	11053500	18500	18500	18500	18500	0
306	20230605	134800	11053500	18500	18500	18500	18500	0
307	20230605	134700	11053500	18500	18500	18500	18500	0
308	20230605	134600	11053500	18500	18500	18500	18500	0
309	20230605	134500	11053500	18500	18500	18500	18500	0
310	20230605	134400	11053500	18500	18500	18500	18500	0
311	20230605	134300	11053500	18500	18500	18500	18500	0
312	20230605	134200	11053500	18500	18500	18500	18500	0
313	20230605	134100	11053500	18500	18500	18500	18500	0
314	20230605	134000	11053500	18500	18500	18500	18500	0
315	20230605	133900	11053500	18500	18500	18500	18500	0
316	20230605	133800	11053500	18500	18500	18500	18500	0
317	20230605	133700	11053500	18500	18500	18500	18500	0
318	20230605	133600	11053500	18500	18500	18500	18500	0
319	20230605	133500	11053500	18500	18500	18500	18500	0
320	20230605	133400	11053500	18500	18500	18500	18500	0
321	20230605	133300	11053500	18500	18500	18500	18500	0
322	20230605	133200	11053500	18500	18500	18500	18500	0
323	20230605	133100	11053500	18500	18500	18500	18500	0
324	20230605	133000	11053500	18500	18500	18500	18500	0
325	20230605	132900	11053500	18500	18500	18500	18500	0
326	20230605	132800	11053500	18500	18500	18500	18500	0
327	20230605	132700	11053500	18500	18500	18500	18500	0
328	20230605	132600	11053500	18500	18500	18500	18500	0
329	20230605	132500	11053500	18500	18500	18500	18500	0
330	20230605	132400	11053500	18500	18500	18500	18500	0
331	20230605	132300	11053500	18500	18500	18500	18500	0
332	20230605	132200	11053500	18500	18500	18500	18500	0
333	20230605	132100	11053500	18500	18500	18500	18500	0
334	20230605	132000	11053500	18500	18500	18500	18500	0
335	20230605	131900	11053500	18500	18500	18500	18500	0
336	20230605	131800	11053500	18500	18500	18500	18500	0
337	20230605	131700	11053500	18500	18500	18500	18500	0
338	20230605	131600	11053500	18500	18500	18500	18500	0
339	20230605	131500	11053500	18500	18500	18500	18500	0
340	20230605	131400	11053500	18500	18500	18500	18500	0
341	20230605	131300	11053500	18500	18500	18500	18500	0
342	20230605	131200	11053500	18500	18500	18500	18500	0
343	20230605	131100	11053500	18500	18500	18500	18500	0
344	20230605	131000	11053500	18500	18500	18500	18500	0
345	20230605	130900	11053500	18500	18500	18500	18500	0
346	20230605	130800	11053500	18500	18500	18500	18500	0
347	20230605	130700	11053500	18500	18500	18500	18500	0
348	20230605	130600	11053500	18500	18500	18500	18500	0
349	20230605	130500	11053500	18500	18500	18500	18500	0
350	20230605	130400	11053500	18500	18500	18500	18500	0
351	20230605	130300	11053500	18500	18500	18500	18500	0
352	20230605	130200	11053500	18500	18500	18500	18500	0
353	20230605	130100	11053500	18500	18500	18500	18500	0
354	20230605	130000	11053500	18500	18500	18500	18500	0
355	20230605	125900	11053500	18500	18500	18500	18500	0
356	20230605	125800	11053500	18500	18500	18500	18500	0
357	20230605	125700	11053500	18500	18500	18500	18500	0
358	20230605	125600	11053500	18500	18500	18500	18500	0
359	20230605	125500	11053500	18500	18500	18500	18500	0
360	20230605	125400	11053500	18500	18500	18500	18500	0
361	20230605	125300	11053500	18500	18500	18500	18500	0
362	20230605	125200	11053500	18500	18500	18500	18500	0
363	20230605	125100	11053500	18500	18500	18500	18500	0
364	20230605	125000	11053500	18500	18500	18500	18500	0
365	20230605	124900	11053500	18500	18500	18500	18500	0
366	20230605	124800	11053500	18500	18500	18500	18500	0
367	20230605	124700	11053500	18500	18500	18500	18500	0
368	20230605	124600	11053500	18500	18500	18500	18500	0
369	20230605	124500	11053500	18500	18500	18500	18500	0
370	20230605	124400	11053500	18500	18500	18500	18500	0
371	20230605	124300	11053500	18500	18500	18500	18500	0
372	20230605	124200	11053500	18500	18500	18500	18500	0
373	20230605	124100	11053500	18500	18500	18500	18500	0
374	20230605	124000	11053500	18500	18500	18500	18500	0
375	20230605	123900	11053500	18500	18500	18500	18500	0
376	20230605	123800	11053500	18500	18500	18500	18500	0
377	20230605	123700	11053500	18500	18500	18500	18500	0
378	20230605	123600	11053500	18500	18500	18500	18500	0
379	20230605	123500	11053500	18500	18500	18500	18500	0
380	20230605	123400	11053500	18500	18500	18500	18500	0
381	20230605	123300	11053500	18500	18500	18500	18500	0
382	20230605	123200	11053500	18500	18500	18500	18500	0
383	20230605	123100	11053500	18500	18500	18500	18500	0
384	20230605	123000	11053500	18500	18500	18500	18500	0
385	20230605	122900	11053500	18500	18500	18500	18500	0
386	20230605	122800	11053500	18500	18500	18500	18500	0
387	20230605	122700	11053500	18500	18500	18500	18500	0
388	20230605	122600	11053500	18500	18500	18500	18500	0
389	20230605	122500	11053500	18500	18500	18500	18500	0
390	20230605	122400	11053500	18500	18500	18500	18500	0
391	20230605	122300	11053500	18500	18500	18500	18500	0
392	20230605	122200	11053500	18500	18500	18500	18500	0
393	20230605	122100	11053500	18500	18500	18500	18500	0
394	20230605	122000	11053500	18500	18500	18500	18500	0
395	20230605	121900	11053500	18500	18500	18500	18500	0
396	20230605	121800	11053500	18500	18500	18500	18500	0
397	20230605	121700	11053500	18500	18500	18500	18500	0
398	20230605	121600	11053500	18500	18500	18500	18500	0
399	20230605	121500	11053500	18500	18500	18500	18500	0
400	20230605	121400	11053500	18500	18500	18500	18500	0
401	20230605	121300	11053500	18500	18500	18500	18500	0
402	20230605	121200	11053500	18500	18500	18500	18500	0
403	20230605	121100	11053500	18500	18500	18500	18500	0
404	20230605	121000	11053500	18500	18500	18500	18500	0
405	20230605	120900	11053500	18500	18500	18500	18500	0
406	20230605	120800	11053500	18500	18500	18500	18500	0
407	20230605	120700	11053500	18500	18500	18500	18500	0
408	20230605	120600	11053500	18500	18500	18500	18500	0
409	20230605	120500	11053500	18500	18500	18500	18500	0
410	20230605	120400	11053500	18500	18500	18500	18500	0
411	20230605	120300	11053500	18500	18500	18500	18500	0
412	20230605	120200	11053500	18500	18500	18500	18500	0
413	20230605	120100	11053500	18500	18500	18500	18500	0
414	20230605	120000	11053500	18500	18500	18500	18500	0
415	20230605	115900	11053500	18500	18500	18500	18500	0
416	20230605	115800	11053500	18500	18500	18500	18500	0
417	20230605	115700	11053500	18500	18500	18500	18500	0
418	20230605	115600	11053500	18500	18500	18500	18500	0
419	20230605	115500	11053500	18500	18500	18500	18500	0
420	20230605	115400	11053500	18500	18500	18500	18500	0
421	20230605	115300	11053500	18500	18500	18500	18500	0
422	20230605	115200	11053500	18500	18500	18500	18500	0
423	20230605	115100	11053500	18500	18500	18500	18500	0
424	20230605	115000	11053500	18500	18500	18500	18500	0
425	20230605	114900	11053500	18500	18500	18500	18500	0
426	20230605	114800	11053500	18500	18500	18500	18500	0
427	20230605	114700	11053500	18500	18500	18500	18500	0
428	20230605	114600	11053500	18500	18500	18500	18500	0
429	20230605	114500	11053500	18500	18500	18500	18500	0
430	20230605	114400	11053500	18500	18500	18500	18500	0
431	20230605	114300	11053500	18500	18500	18500	18500	0
432	20230605	114200	11053500	18500	18500	18500	18500	0
433	20230605	114100	11053500	18500	18500	18500	18500	0
434	20230605	114000	11053500	18500	18500	18500	18500	0
435	20230605	113900	11053500	18500	18500	18500	18500	0
436	20230605	113800	11053500	18500	18500	18500	18500	0
437	20230605	113700	11053500	18500	18500	18500	18500	0
438	20230605	113600	11053500	18500	18500	18500	18500	0
439	20230605	113500	11053500	18500	18500	18500	18500	0
440	20230605	113400	11053500	18500	18500	18500	18500	0
441	20230605	113300	11053500	18500	18500	18500	18500	0
442	20230605	113200	11053500	18500	18500	18500	18500	0
443	20230605	113100	11053500	18500	18500	18500	18500	0
444	20230605	113000	11053500	18500	18500	18500	18500	0
445	20230605	112900	11053500	18500	18500	18500	18500	0
446	20230605	112800	11053500	18500	18500	18500	18500	0
447	20230605	112700	11053500	18500	18500	18500	18500	0
448	20230605	112600	11053500	18500	18500	18500	18500	0
449	20230605	112500	11053500	18500	18500	18500	18500	0
450	20230605	112400	11053500	18500	18500	18500	18500	0
451	20230605	112300	11053500	18500	18500	18500	18500	0
452	20230605	112200	11053500	18500	18500	18500	18500	0
453	20230605	112100	11053500	18500	18500	18500	18500	0
454	20230605	112000	11053500	18500	18500	18500	18500	0
455	20230605	111900	11053500	18500	18500	18500	18500	0
456	20230605	111800	11053500	18500	18500	18500	18500	0
457	20230605	111700	11053500	18500	18500	18500	18500	0
458	20230605	111600	11053500	18500	18500	18500	18500	0
459	20230605	111500	11053500	18500	18500	18500	18500	0
460	20230605	111400	11053500	18500	18500	18500	18500	0
461	20230605	111300	11053500	18500	18500	18500	18500	0
462	20230605	111200	11053500	18500	18500	18500	18500	0
463	20230605	111100	11053500	18500	18500	18500	18500	0
464	20230605	111000	11053500	18500	18500	18500	18500	0
465	20230605	110900	11053500	18500	18500	18500	18500	0
466	20230605	110800	11053500	18500	18500	18500	18500	0
467	20230605	110700	11053500	18500	18500	18500	18500	0
468	20230605	110600	11053500	18500	18500	18500	18500	0
469	20230605	110500	11053500	18500	18500	18500	18500	0
470	20230605	110400	11053500	18500	18500	18500	18500	0
471	20230605	110300	11053500	18500	18500	18500	18500	0
472	20230605	110200	11053500	18500	18500	18500	18500	0
473	20230605	110100	11053500	18500	18500	18500	18500	0
474	20230605	110000	11053500	18500	18500	18500	18500	0
475	20230605	105900	11053500	18500	18500	18500	18500	0
476	20230605	105800	11053500	18500	18500	18500	18500	0
477	20230605	105700	11053500	18500	18500	18500	18500	0
478	20230605	105600	11053500	18500	18500	18500	18500	0
479	20230605	105500	11053500	18500	18500	18500	18500	0
480	20230605	105400	11053500	18500	18500	18500	18500	0
481	20230605	105300	11053500	18500	18500	18500	18500	0
482	20230605	105200	11053500	18500	18500	18500	18500	0
483	20230605	105100	11053500	18500	18500	18500	18500	0
484	20230605	105000	11053500	18500	18500	18500	18500	0
485	20230605	104900	11053500	18500	18500	18500	18500	0
486	20230605	104800	11053500	18500	18500	18500	18500	0
487	20230605	104700	11053500	18500	18500	18500	18500	0
488	20230605	104600	11053500	18500	18500	18500	18500	0
489	20230605	104500	11053500	18500	18500	18500	18500	0
490	20230605	104400	11053500	18500	18500	18500	18500	0
491	20230605	104300	11053500	18500	18500	18500	18500	0
492	20230605	104200	11053500	18500	18500	18500	18500	0
493	20230605	104100	11053500	18500	18500	18500	18500	0
494	20230605	104000	11053500	18500	18500	18500	18500	0
495	20230605	103900	11053500	18500	18500	18500	18500	0
496	20230605	103800	11053500	18500	18500	18500	18500	0
497	20230605	103700	11053500	18500	18500	18500	18500	0
498	20230605	103600	11053500	18500	18500	18500	18500	0
499	20230605	103500	11053500	18500	18500	18500	18500	0
500	20230605	103400	11053500	18500	18500	18500	18500	0
501	20230605	103300	11053500	18500	18500	18500	18500	0
502	20230605	103200	11053500	18500	18500	18500	18500	0
503	20230605	103100	11053500	18500	18500	18500	18500	0
504	20230605	103000	11053500	18500	18500	18500	18500	0
505	20230605	102900	11053500	18500	18500	18500	18500	0
506	20230605	102800	11053500	18500	18500	18500	18500	0
507	20230605	102700	11053500	18500	18500	18500	18500	0
508	20230605	102600	11053500	18500	18500	18500	18500	0
509	20230605	102500	11053500	18500	18500	18500	18500	0
510	20230605	102400	11053500	18500	18500	18500	18500	0
511	20230605	102300	11053500	18500	18500	18500	18500	0
512	20230605	102200	11053500	18500	18500	18500	18500	0
513	20230605	102100	11053500	18500	18500	18500	18500	0
514	20230605	102000	11053500	18500	18500	18500	18500	0
515	20230605	101900	11053500	18500	18500	18500	18500	0
516	20230605	101800	11053500	18500	18500	18500	18500	0
517	20230605	101700	11053500	18500	18500	18500	18500	0
518	20230605	101600	11053500	18500	18500	18500	18500	0
519	20230605	101500	11053500	18500	18500	18500	18500	0
520	20230605	101400	11053500	18500	18500	18500	18500	0
521	20230605	101300	11053500	18500	18500	18500	18500	0
522	20230605	101200	11053500	18500	18500	18500	18500	0
523	20230605	101100	11053500	18500	18500	18500	18500	0
524	20230605	101000	11053500	18500	18500	18500	18500	0
525	20230605	100900	11053500	18500	18500	18500	18500	0
526	20230605	100800	11053500	18500	18500	18500	18500	0
527	20230605	100700	11053500	18500	18500	18500	18500	0
528	20230605	100600	11053500	18500	18500	18500	18500	0
529	20230605	100500	11053500	18500	18500	18500	18500	0
530	20230605	100400	11053500	18500	18500	18500	18500	0
531	20230605	100300	11053500	18500	18500	18500	18500	0
532	20230605	100200	11053500	18500	18500	18500	18500	0
533	20230605	100100	11053500	18500	18500	18500	18500	0
534	20230605	100000	11053500	18500	18500	18500	18500	0
535	20230605	095900	11053500	18500	18500	18500	18500	0
536	20230605	095800	11053500	18500	18500	18500	18500	0
537	20230605	095700	11053500	18500	18500	18500	18500	0
538	20230605	095600	11053500	18500	18500	18500	18500	0
539	20230605	095500	11053500	18500	18500	18500	18500	0
540	20230605	095400	11053500	18500	18500	18500	18500	0
541	20230605	095300	11053500	18500	18500	18500	18500	0
542	20230605	095200	11053500	18500	18500	18500	18500	0
543	20230605	095100	11053500	18500	18500	18500	18500	0
544	20230605	095000	11053500	18500	18500	18500	18500	0
545	20230605	094900	11053500	18500	18500	18500	18500	0
546	20230605	094800	11053500	18500	18500	18500	18500	0
547	20230605	094700	11053500	18500	18500	18500	18500	0
548	20230605	094600	11053500	18500	18500	18500	18500	0
549	20230605	094500	11053500	18500	18500	18500	18500	0
550	20230605	094400	11053500	18500	18500	18500	18500	0
551	20230605	094300	11053500	18500	18500	18500	18500	0
552	20230605	094200	11053500	18500	18500	18500	18500	0
553	20230605	094100	11053500	18500	18500	18500	18500	0
554	20230605	094000	11053500	18500	18500	18500	18500	0
555	20230605	093900	11053500	18500	18500	18500	18500	0
556	20230605	093800	11053500	18500	18500	18500	18500	0
557	20230605	093700	11053500	18500	18500	18500	18500	0
558	20230605	093600	11053500	18500	18500	18500	18500	0
559	20230605	093500	11053500	18500	18500	18500	18500	0
560	20230605	093400	11053500	18500	18500	18500	18500	0
561	20230605	093300	11053500	18500	18500	18500	18500	0
562	20230605	093200	11053500	18500	18500	18500	18500	0
563	20230605	093100	11053500	18500	18500	18500	18500	0
564	20230605	093000	11053500	18500	18500	18500	18500	0
565	20230605	092900	11053500	18500	18500	18500	18500	0
566	20230605	092800	11053500	18500	18500	18500	18500	0
567	20230605	092700	11053500	18500	18500	18500	18500	0
568	20230605	092600	11053500	18500	18500	18500	18500	0
569	20230605	092500	11053500	18500	18500	18500	18500	0
570	20230605	092400	11053500	18500	18500	18500	18500	0
571	20230605	092300	11053500	18500	18500	18500	18500	0
572	20230605	092200	11053500	18500	18500	18500	18500	0
573	20230605	092100	11053500	18500	18500	18500	18500	0
574	20230605	092000	11053500	18500	18500	18500	18500	0
575	20230605	091900	11053500	18500	18500	18500	18500	0
576	20230605	091800	11053500	18500	18500	18500	18500	0
577	20230605	091700	11053500	18500	18500	18500	18500	0
578	20230605	091600	11053500	18500	18500	18500	18500	0
579	20230605	091500	11053500	18500	18500	18500	18500	0
580	20230605	091400	11053500	18500	18500	18500	18500	0
581	20230605	091300	11053500	18500	18500	18500	18500	0
582	20230605	091200	11053500	18500	18500	18500	18500	0
583	20230605	091100	11053500	18500	18500	18500	18500	0
584	20230605	091000	11053500	18500	18500	18500	18500	0
585	20230605	090900	11053500	18500	18500	18500	18500	0
586	20230605	090800	11053500	18500	18500	18500	18500	0
587	20230605	090700	11053500	18500	18500	18500	18500	0
588	20230605	090600	11053500	18500	18500	18500	18500	0
589	20230605	090500	11053500	18500	18500	18500	18500	1
590	20230605	090400	11035000	18400	18400	18400	18400	400
591	20230605	090300	3675000	18400	18400	18400	18400	100
592	20230605	090200	1835000	18350	18350	18350	18350	100
593	20230605	090100	0	18350	18350	18350	18350	0
594	20230605	090000	0	18350	18350	18350	18350	0