KissMeData/268280/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	191900	112942300	136500	136500	136500	136500	3
3	20230605	191800	112942300	136500	136500	136500	136500	0
4	20230605	191700	112942300	136500	136500	136500	136500	0
5	20230605	191600	112942300	136500	136500	136500	136500	0
6	20230605	191500	112942300	136500	136500	136500	136500	0
7	20230605	191400	112942300	136500	136500	136500	136500	0
8	20230605	191300	112942300	136500	136500	136500	136500	0
9	20230605	191200	112942300	136500	136500	136500	136500	0
10	20230605	191100	112942300	136500	136500	136500	136500	0
11	20230605	191000	112942300	136500	136500	136500	136500	0
12	20230605	190900	112942300	136500	136500	136500	136500	0
13	20230605	190800	112942300	136500	136500	136500	136500	0
14	20230605	190700	112942300	136500	136500	136500	136500	0
15	20230605	190600	112942300	136500	136500	136500	136500	0
16	20230605	190500	112942300	136500	136500	136500	136500	0
17	20230605	190400	112942300	136500	136500	136500	136500	0
18	20230605	190300	112942300	136500	136500	136500	136500	0
19	20230605	190200	112942300	136500	136500	136500	136500	0
20	20230605	190100	112942300	136500	136500	136500	136500	0
21	20230605	190000	112942300	136500	136500	136500	136500	0
22	20230605	185900	112942300	136500	136500	136500	136500	0
23	20230605	185800	112942300	136500	136500	136500	136500	0
24	20230605	185700	112942300	136500	136500	136500	136500	0
25	20230605	185600	112942300	136500	136500	136500	136500	0
26	20230605	185500	112942300	136500	136500	136500	136500	0
27	20230605	185400	112942300	136500	136500	136500	136500	0
28	20230605	185300	112942300	136500	136500	136500	136500	0
29	20230605	185200	112942300	136500	136500	136500	136500	0
30	20230605	185100	112942300	136500	136500	136500	136500	0
31	20230605	185000	112942300	136500	136500	136500	136500	0
32	20230605	184900	112942300	136500	136500	136500	136500	3
33	20230605	184800	112942300	136500	136500	136500	136500	0
34	20230605	184700	112942300	136500	136500	136500	136500	0
35	20230605	184600	112942300	136500	136500	136500	136500	0
36	20230605	184500	112942300	136500	136500	136500	136500	0
37	20230605	184400	112942300	136500	136500	136500	136500	0
38	20230605	184300	112942300	136500	136500	136500	136500	0
39	20230605	184200	112942300	136500	136500	136500	136500	0
40	20230605	184100	112942300	136500	136500	136500	136500	0
41	20230605	184000	112942300	136500	136500	136500	136500	0
42	20230605	183900	112942300	136500	136500	136500	136500	0
43	20230605	183800	112942300	136500	136500	136500	136500	0
44	20230605	183700	112942300	136500	136500	136500	136500	0
45	20230605	183600	112942300	136500	136500	136500	136500	0
46	20230605	183500	112942300	136500	136500	136500	136500	0
47	20230605	183400	112942300	136500	136500	136500	136500	0
48	20230605	183300	112942300	136500	136500	136500	136500	0
49	20230605	183200	112942300	136500	136500	136500	136500	0
50	20230605	183100	112942300	136500	136500	136500	136500	0
51	20230605	183000	112942300	136500	136500	136500	136500	0
52	20230605	182900	112942300	136500	136500	136500	136500	0
53	20230605	182800	112942300	136500	136500	136500	136500	0
54	20230605	182700	112942300	136500	136500	136500	136500	0
55	20230605	182600	112942300	136500	136500	136500	136500	0
56	20230605	182500	112942300	136500	136500	136500	136500	0
57	20230605	182400	112942300	136500	136500	136500	136500	0
58	20230605	182300	112942300	136500	136500	136500	136500	0
59	20230605	182200	112942300	136500	136500	136500	136500	0
60	20230605	182100	112942300	136500	136500	136500	136500	0
61	20230605	182000	112942300	136500	136500	136500	136500	0
62	20230605	181900	112942300	136500	136500	136500	136500	3
63	20230605	181800	112942300	136500	136500	136500	136500	0
64	20230605	181700	112942300	136500	136500	136500	136500	0
65	20230605	181600	112942300	136500	136500	136500	136500	0
66	20230605	181500	112942300	136500	136500	136500	136500	0
67	20230605	181400	112942300	136500	136500	136500	136500	0
68	20230605	181300	112942300	136500	136500	136500	136500	0
69	20230605	181200	112942300	136500	136500	136500	136500	0
70	20230605	181100	112942300	136500	136500	136500	136500	0
71	20230605	181000	112942300	136500	136500	136500	136500	0
72	20230605	180900	112942300	136500	136500	136500	136500	0
73	20230605	180800	112942300	136500	136500	136500	136500	0
74	20230605	180700	112942300	136500	136500	136500	136500	0
75	20230605	180600	112942300	136500	136500	136500	136500	0
76	20230605	180500	112942300	136500	136500	136500	136500	0
77	20230605	180400	112942300	136500	136500	136500	136500	0
78	20230605	180300	112942300	136500	136500	136500	136500	0
79	20230605	180200	112942300	136500	136500	136500	136500	0
80	20230605	180100	112942300	136500	136500	136500	136500	0
81	20230605	180000	112942300	136500	136500	136500	136500	0
82	20230605	175900	112942300	136500	136500	136500	136500	0
83	20230605	175800	112942300	136500	136500	136500	136500	0
84	20230605	175700	112942300	136500	136500	136500	136500	0
85	20230605	175600	112942300	136500	136500	136500	136500	0
86	20230605	175500	112942300	136500	136500	136500	136500	0
87	20230605	175400	112942300	136500	136500	136500	136500	0
88	20230605	175300	112942300	136500	136500	136500	136500	0
89	20230605	175200	112942300	136500	136500	136500	136500	0
90	20230605	175100	112942300	136500	136500	136500	136500	0
91	20230605	175000	112942300	136500	136500	136500	136500	0
92	20230605	174900	112942300	136500	136500	136500	136500	3
93	20230605	174800	112942300	136500	136500	136500	136500	0
94	20230605	174700	112942300	136500	136500	136500	136500	0
95	20230605	174600	112942300	136500	136500	136500	136500	0
96	20230605	174500	112942300	136500	136500	136500	136500	0
97	20230605	174400	112942300	136500	136500	136500	136500	0
98	20230605	174300	112942300	136500	136500	136500	136500	0
99	20230605	174200	112942300	136500	136500	136500	136500	0
100	20230605	174100	112942300	136500	136500	136500	136500	0
101	20230605	174000	112942300	136500	136500	136500	136500	0
102	20230605	173900	112942300	136500	136500	136500	136500	0
103	20230605	173800	112942300	136500	136500	136500	136500	0
104	20230605	173700	112942300	136500	136500	136500	136500	0
105	20230605	173600	112942300	136500	136500	136500	136500	0
106	20230605	173500	112942300	136500	136500	136500	136500	0
107	20230605	173400	112942300	136500	136500	136500	136500	0
108	20230605	173300	112942300	136500	136500	136500	136500	0
109	20230605	173200	112942300	136500	136500	136500	136500	0
110	20230605	173100	112942300	136500	136500	136500	136500	0
111	20230605	173000	112942300	136500	136500	136500	136500	0
112	20230605	172900	112942300	136500	136500	136500	136500	0
113	20230605	172800	112942300	136500	136500	136500	136500	0
114	20230605	172700	112942300	136500	136500	136500	136500	0
115	20230605	172600	112942300	136500	136500	136500	136500	0
116	20230605	172500	112942300	136500	136500	136500	136500	0
117	20230605	172400	112942300	136500	136500	136500	136500	0
118	20230605	172300	112942300	136500	136500	136500	136500	0
119	20230605	172200	112942300	136500	136500	136500	136500	0
120	20230605	172100	112942300	136500	136500	136500	136500	0
121	20230605	172000	112942300	136500	136500	136500	136500	0
122	20230605	171900	112942300	136500	136500	136500	136500	3
123	20230605	171800	112942300	136500	136500	136500	136500	0
124	20230605	171700	112942300	136500	136500	136500	136500	0
125	20230605	171600	112942300	136500	136500	136500	136500	0
126	20230605	171500	112942300	136500	136500	136500	136500	0
127	20230605	171400	112942300	136500	136500	136500	136500	0
128	20230605	171300	112942300	136500	136500	136500	136500	0
129	20230605	171200	112942300	136500	136500	136500	136500	0
130	20230605	171100	112942300	136500	136500	136500	136500	0
131	20230605	171000	112942300	136500	136500	136500	136500	0
132	20230605	170900	112942300	136500	136500	136500	136500	0
133	20230605	170800	112942300	136500	136500	136500	136500	0
134	20230605	170700	112942300	136500	136500	136500	136500	0
135	20230605	170600	112942300	136500	136500	136500	136500	0
136	20230605	170500	112942300	136500	136500	136500	136500	0
137	20230605	170400	112942300	136500	136500	136500	136500	0
138	20230605	170300	112942300	136500	136500	136500	136500	0
139	20230605	170200	112942300	136500	136500	136500	136500	0
140	20230605	170100	112942300	136500	136500	136500	136500	0
141	20230605	170000	112942300	136500	136500	136500	136500	0
142	20230605	165900	112942300	136500	136500	136500	136500	0
143	20230605	165800	112942300	136500	136500	136500	136500	0
144	20230605	165700	112942300	136500	136500	136500	136500	0
145	20230605	165600	112942300	136500	136500	136500	136500	0
146	20230605	165500	112942300	136500	136500	136500	136500	0
147	20230605	165400	112942300	136500	136500	136500	136500	0
148	20230605	165300	112942300	136500	136500	136500	136500	0
149	20230605	165200	112942300	136500	136500	136500	136500	0
150	20230605	165100	112942300	136500	136500	136500	136500	0
151	20230605	165000	112942300	136500	136500	136500	136500	0
152	20230605	164900	112942300	136500	136500	136500	136500	3
153	20230605	164800	112942300	136500	136500	136500	136500	0
154	20230605	164700	112942300	136500	136500	136500	136500	0
155	20230605	164600	112942300	136500	136500	136500	136500	0
156	20230605	164500	112942300	136500	136500	136500	136500	0
157	20230605	164400	112942300	136500	136500	136500	136500	0
158	20230605	164300	112942300	136500	136500	136500	136500	0
159	20230605	164200	112942300	136500	136500	136500	136500	0
160	20230605	164100	112942300	136500	136500	136500	136500	0
161	20230605	164000	112942300	136500	136500	136500	136500	0
162	20230605	163900	112942300	136500	136500	136500	136500	0
163	20230605	163800	112942300	136500	136500	136500	136500	0
164	20230605	163700	112942300	136500	136500	136500	136500	0
165	20230605	163600	112942300	136500	136500	136500	136500	0
166	20230605	163500	112942300	136500	136500	136500	136500	0
167	20230605	163400	112942300	136500	136500	136500	136500	0
168	20230605	163300	112942300	136500	136500	136500	136500	0
169	20230605	163200	112942300	136500	136500	136500	136500	0
170	20230605	163100	112942300	136500	136500	136500	136500	0
171	20230605	163000	112942300	136500	136500	136500	136500	0
172	20230605	162900	112942300	136500	136500	136500	136500	0
173	20230605	162800	112942300	136500	136500	136500	136500	0
174	20230605	162700	112942300	136500	136500	136500	136500	0
175	20230605	162600	112942300	136500	136500	136500	136500	0
176	20230605	162500	112942300	136500	136500	136500	136500	0
177	20230605	162400	112942300	136500	136500	136500	136500	0
178	20230605	162300	112942300	136500	136500	136500	136500	0
179	20230605	162200	112942300	136500	136500	136500	136500	0
180	20230605	162100	112942300	136500	136500	136500	136500	0
181	20230605	162000	112942300	136500	136500	136500	136500	0
182	20230605	161900	112942300	136500	136500	136500	136500	3
183	20230605	161800	112942300	136500	136500	136500	136500	0
184	20230605	161700	112942300	136500	136500	136500	136500	0
185	20230605	161600	112942300	136500	136500	136500	136500	0
186	20230605	161500	112942300	136500	136500	136500	136500	0
187	20230605	161400	112942300	136500	136500	136500	136500	0
188	20230605	161300	112942300	136500	136500	136500	136500	0
189	20230605	161200	112942300	136500	136500	136500	136500	0
190	20230605	161100	112942300	136500	136500	136500	136500	0
191	20230605	161000	112942300	136500	136500	136500	136500	0
192	20230605	160900	112942300	136500	136500	136500	136500	0
193	20230605	160800	112942300	136500	136500	136500	136500	0
194	20230605	160700	112942300	136500	136500	136500	136500	0
195	20230605	160600	112942300	136500	136500	136500	136500	0
196	20230605	160500	112942300	136500	136500	136500	136500	0
197	20230605	160400	112942300	136500	136500	136500	136500	0
198	20230605	160300	112942300	136500	136500	136500	136500	0
199	20230605	160200	112942300	136500	136500	136500	136500	0
200	20230605	160100	112942300	136500	136500	136500	136500	0
201	20230605	160000	112942300	136500	136500	136500	136500	0
202	20230605	155900	112942300	136500	136500	136500	136500	0
203	20230605	155800	112942300	136500	136500	136500	136500	0
204	20230605	155700	112942300	136500	136500	136500	136500	0
205	20230605	155600	112942300	136500	136500	136500	136500	0
206	20230605	155500	112942300	136500	136500	136500	136500	0
207	20230605	155400	112942300	136500	136500	136500	136500	0
208	20230605	155300	112942300	136500	136500	136500	136500	0
209	20230605	155200	112942300	136500	136500	136500	136500	0
210	20230605	155100	112942300	136500	136500	136500	136500	0
211	20230605	155000	112942300	136500	136500	136500	136500	0
212	20230605	154900	112942300	136500	136500	136500	136500	3
213	20230605	154800	112942300	136500	136500	136500	136500	0
214	20230605	154700	112942300	136500	136500	136500	136500	0
215	20230605	154600	112942300	136500	136500	136500	136500	0
216	20230605	154500	112942300	136500	136500	136500	136500	0
217	20230605	154400	112942300	136500	136500	136500	136500	0
218	20230605	154300	112942300	136500	136500	136500	136500	0
219	20230605	154200	112942300	136500	136500	136500	136500	0
220	20230605	154100	112942300	136500	136500	136500	136500	0
221	20230605	154000	112942300	136500	136500	136500	136500	0
222	20230605	153900	112942300	136500	136500	136500	136500	0
223	20230605	153800	112942300	136500	136500	136500	136500	0
224	20230605	153700	112942300	136500	136500	136500	136500	0
225	20230605	153600	112942300	136500	136500	136500	136500	0
226	20230605	153500	112942300	136500	136500	136500	136500	0
227	20230605	153400	112942300	136500	136500	136500	136500	0
228	20230605	153300	112942300	136500	136500	136500	136500	0
229	20230605	153200	112942300	136500	136500	136500	136500	0
230	20230605	153100	112942300	136500	136500	136500	136500	0
231	20230605	153000	112942300	136500	136500	136500	136500	3
232	20230605	152900	112532800	136400	136400	136400	136400	0
233	20230605	152800	112532800	136400	136400	136400	136400	0
234	20230605	152700	112532800	136400	136400	136400	136400	0
235	20230605	152600	112532800	136400	136400	136400	136400	0
236	20230605	152500	112532800	136400	136400	136400	136400	0
237	20230605	152400	112532800	136400	136400	136400	136400	0
238	20230605	152300	112532800	136400	136400	136400	136400	0
239	20230605	152200	112532800	136400	136400	136400	136400	0
240	20230605	152100	112532800	136400	136400	136400	136400	0
241	20230605	152000	112532800	136400	136400	136400	136400	0
242	20230605	151900	112532800	136400	136400	136400	136400	0
243	20230605	151800	112532800	136400	136400	136400	136400	0
244	20230605	151700	112532800	136400	136400	136400	136400	0
245	20230605	151600	112532800	136400	136400	136400	136400	0
246	20230605	151500	112532800	136400	136400	136400	136400	0
247	20230605	151400	112532800	136400	136400	136400	136400	0
248	20230605	151300	112532800	136400	136400	136400	136400	0
249	20230605	151200	112532800	136400	136400	136400	136400	0
250	20230605	151100	112532800	136400	136400	136400	136400	0
251	20230605	151000	112532800	136400	136400	136400	136400	1
252	20230605	150900	112396400	136400	136400	136400	136400	0
253	20230605	150800	112396400	136400	136400	136400	136400	0
254	20230605	150700	112396400	136400	136400	136400	136400	0
255	20230605	150600	112396400	136400	136400	136400	136400	0
256	20230605	150500	112396400	136400	136400	136400	136400	0
257	20230605	150400	112396400	136400	136400	136400	136400	0
258	20230605	150300	112396400	136400	136400	136400	136400	0
259	20230605	150200	112396400	136400	136400	136400	136400	0
260	20230605	150100	112396400	136400	136400	136400	136400	0
261	20230605	150000	112396400	136400	136400	136500	136400	3
262	20230605	145900	111987100	136500	136500	136500	136500	0
263	20230605	145800	111987100	136500	136500	136500	136500	0
264	20230605	145700	111987100	136500	136500	136500	136500	0
265	20230605	145600	111987100	136500	136500	136500	136500	0
266	20230605	145500	111987100	136500	136500	136500	136500	0
267	20230605	145400	111987100	136500	136500	136500	136500	0
268	20230605	145300	111987100	136500	136500	136500	136500	0
269	20230605	145200	111987100	136500	136500	136500	136500	0
270	20230605	145100	111987100	136500	136500	136500	136500	0
271	20230605	145000	111987100	136500	136500	136500	136500	0
272	20230605	144900	111987100	136500	136500	136500	136500	0
273	20230605	144800	111987100	136500	136500	136500	136500	0
274	20230605	144700	111987100	136500	136500	136500	136500	0
275	20230605	144600	111987100	136500	136500	136500	136500	0
276	20230605	144500	111987100	136500	136500	136500	136500	0
277	20230605	144400	111987100	136500	136500	136500	136500	0
278	20230605	144300	111987100	136500	136500	136500	136500	0
279	20230605	144200	111987100	136500	136500	136500	136500	0
280	20230605	144100	111987100	136500	136500	136500	136500	0
281	20230605	144000	111987100	136500	136500	136500	136500	0
282	20230605	143900	111987100	136500	136500	136500	136500	7
283	20230605	143800	111031600	136400	136400	136400	136400	0
284	20230605	143700	111031600	136400	136400	136400	136400	0
285	20230605	143600	111031600	136400	136400	136400	136400	0
286	20230605	143500	111031600	136400	136400	136400	136400	0
287	20230605	143400	111031600	136400	136400	136400	136400	0
288	20230605	143300	111031600	136400	136400	136400	136400	0
289	20230605	143200	111031600	136400	136400	136400	136400	0
290	20230605	143100	111031600	136400	136400	136400	136400	0
291	20230605	143000	111031600	136400	136400	136400	136400	0
292	20230605	142900	111031600	136400	136400	136400	136400	0
293	20230605	142800	111031600	136400	136400	136400	136400	0
294	20230605	142700	111031600	136400	136400	136400	136400	0
295	20230605	142600	111031600	136400	136400	136400	136400	0
296	20230605	142500	111031600	136400	136400	136400	136400	0
297	20230605	142400	111031600	136400	136400	136400	136400	0
298	20230605	142300	111031600	136400	136400	136400	136400	0
299	20230605	142200	111031600	136400	136400	136400	136400	0
300	20230605	142100	111031600	136400	136400	136400	136400	0
301	20230605	142000	111031600	136400	136400	136400	136400	0
302	20230605	141900	111031600	136400	136400	136400	136400	0
303	20230605	141800	111031600	136400	136400	136400	136400	0
304	20230605	141700	111031600	136400	136400	136400	136400	0
305	20230605	141600	111031600	136400	136400	136400	136400	0
306	20230605	141500	111031600	136400	136400	136400	136400	0
307	20230605	141400	111031600	136400	136400	136400	136400	309
308	20230605	141300	68884000	136500	136500	136500	136500	0
309	20230605	141200	68884000	136500	136500	136500	136500	0
310	20230605	141100	68884000	136500	136500	136500	136500	2
311	20230605	141000	68611000	136500	136500	136500	136500	0
312	20230605	140900	68611000	136500	136500	136500	136500	0
313	20230605	140800	68611000	136500	136500	136500	136500	0
314	20230605	140700	68611000	136500	136500	136500	136500	0
315	20230605	140600	68611000	136500	136500	136500	136500	0
316	20230605	140500	68611000	136500	136500	136500	136500	0
317	20230605	140400	68611000	136500	136500	136500	136500	0
318	20230605	140300	68611000	136500	136500	136500	136500	0
319	20230605	140200	68611000	136500	136500	136500	136500	0
320	20230605	140100	68611000	136500	136500	136500	136500	0
321	20230605	140000	68611000	136500	136500	136500	136500	0
322	20230605	135900	68611000	136500	136500	136500	136500	0
323	20230605	135800	68611000	136500	136500	136500	136500	0
324	20230605	135700	68611000	136500	136500	136500	136500	0
325	20230605	135600	68611000	136500	136500	136500	136500	0
326	20230605	135500	68611000	136500	136500	136500	136500	0
327	20230605	135400	68611000	136500	136500	136500	136500	0
328	20230605	135300	68611000	136500	136500	136500	136500	0
329	20230605	135200	68611000	136500	136500	136500	136500	0
330	20230605	135100	68611000	136500	136500	136500	136500	0
331	20230605	135000	68611000	136500	136500	136500	136500	0
332	20230605	134900	68611000	136500	136500	136500	136500	0
333	20230605	134800	68611000	136500	136500	136500	136500	0
334	20230605	134700	68611000	136500	136500	136500	136500	2
335	20230605	134600	68338000	136400	136400	136400	136400	0
336	20230605	134500	68338000	136400	136400	136400	136400	0
337	20230605	134400	68338000	136400	136400	136400	136400	0
338	20230605	134300	68338000	136400	136400	136400	136400	0
339	20230605	134200	68338000	136400	136400	136400	136400	0
340	20230605	134100	68338000	136400	136400	136400	136400	0
341	20230605	134000	68338000	136400	136400	136400	136400	0
342	20230605	133900	68338000	136400	136400	136400	136400	0
343	20230605	133800	68338000	136400	136400	136400	136400	0
344	20230605	133700	68338000	136400	136400	136400	136400	0
345	20230605	133600	68338000	136400	136400	136400	136400	0
346	20230605	133500	68338000	136400	136400	136400	136400	0
347	20230605	133400	68338000	136400	136400	136400	136400	0
348	20230605	133300	68338000	136400	136400	136400	136400	0
349	20230605	133200	68338000	136400	136400	136400	136400	0
350	20230605	133100	68338000	136400	136400	136400	136400	0
351	20230605	133000	68338000	136400	136400	136400	136400	0
352	20230605	132900	68338000	136400	136400	136400	136400	0
353	20230605	132800	68338000	136400	136400	136400	136400	0
354	20230605	132700	68338000	136400	136400	136400	136400	0
355	20230605	132600	68338000	136400	136400	136400	136400	0
356	20230605	132500	68338000	136400	136400	136400	136400	0
357	20230605	132400	68338000	136400	136400	136400	136400	0
358	20230605	132300	68338000	136400	136400	136400	136400	0
359	20230605	132200	68338000	136400	136400	136400	136400	0
360	20230605	132100	68338000	136400	136400	136400	136400	0
361	20230605	132000	68338000	136400	136400	136400	136400	0
362	20230605	131900	68338000	136400	136400	136400	136400	0
363	20230605	131800	68338000	136400	136400	136400	136400	0
364	20230605	131700	68338000	136400	136400	136400	136400	0
365	20230605	131600	68338000	136400	136400	136400	136400	0
366	20230605	131500	68338000	136400	136400	136400	136400	0
367	20230605	131400	68338000	136400	136400	136400	136400	0
368	20230605	131300	68338000	136400	136400	136400	136400	0
369	20230605	131200	68338000	136400	136400	136400	136400	0
370	20230605	131100	68338000	136400	136400	136400	136400	0
371	20230605	131000	68338000	136400	136400	136400	136400	0
372	20230605	130900	68338000	136400	136400	136400	136400	0
373	20230605	130800	68338000	136400	136400	136400	136400	0
374	20230605	130700	68338000	136400	136400	136400	136400	0
375	20230605	130600	68338000	136400	136400	136400	136400	0
376	20230605	130500	68338000	136400	136400	136400	136400	0
377	20230605	130400	68338000	136400	136400	136400	136400	0
378	20230605	130300	68338000	136400	136400	136400	136400	0
379	20230605	130200	68338000	136400	136400	136400	136400	0
380	20230605	130100	68338000	136400	136400	136400	136400	0
381	20230605	130000	68338000	136400	136400	136400	136400	0
382	20230605	125900	68338000	136400	136400	136400	136400	0
383	20230605	125800	68338000	136400	136400	136400	136400	0
384	20230605	125700	68338000	136400	136400	136400	136400	0
385	20230605	125600	68338000	136400	136400	136400	136400	0
386	20230605	125500	68338000	136400	136400	136400	136400	0
387	20230605	125400	68338000	136400	136400	136400	136400	0
388	20230605	125300	68338000	136400	136400	136400	136400	0
389	20230605	125200	68338000	136400	136400	136400	136400	0
390	20230605	125100	68338000	136400	136400	136400	136400	0
391	20230605	125000	68338000	136400	136400	136400	136400	0
392	20230605	124900	68338000	136400	136400	136400	136400	0
393	20230605	124800	68338000	136400	136400	136400	136400	0
394	20230605	124700	68338000	136400	136400	136400	136400	0
395	20230605	124600	68338000	136400	136400	136400	136400	0
396	20230605	124500	68338000	136400	136400	136400	136400	0
397	20230605	124400	68338000	136400	136400	136400	136400	200
398	20230605	124300	41058000	136400	136400	136400	136400	0
399	20230605	124200	41058000	136400	136400	136400	136400	0
400	20230605	124100	41058000	136400	136400	136400	136400	0
401	20230605	124000	41058000	136400	136400	136400	136400	0
402	20230605	123900	41058000	136400	136400	136400	136400	0
403	20230605	123800	41058000	136400	136400	136400	136400	0
404	20230605	123700	41058000	136400	136400	136400	136400	0
405	20230605	123600	41058000	136400	136400	136400	136400	0
406	20230605	123500	41058000	136400	136400	136400	136400	0
407	20230605	123400	41058000	136400	136400	136400	136400	0
408	20230605	123300	41058000	136400	136400	136400	136400	0
409	20230605	123200	41058000	136400	136400	136400	136400	0
410	20230605	123100	41058000	136400	136400	136400	136400	0
411	20230605	123000	41058000	136400	136400	136400	136400	0
412	20230605	122900	41058000	136400	136400	136400	136400	0
413	20230605	122800	41058000	136400	136400	136400	136400	0
414	20230605	122700	41058000	136400	136400	136400	136400	0
415	20230605	122600	41058000	136400	136400	136400	136400	0
416	20230605	122500	41058000	136400	136400	136400	136400	0
417	20230605	122400	41058000	136400	136400	136400	136400	0
418	20230605	122300	41058000	136400	136400	136400	136400	0
419	20230605	122200	41058000	136400	136400	136400	136400	0
420	20230605	122100	41058000	136400	136400	136400	136400	0
421	20230605	122000	41058000	136400	136400	136400	136400	0
422	20230605	121900	41058000	136400	136400	136400	136400	0
423	20230605	121800	41058000	136400	136400	136400	136400	0
424	20230605	121700	41058000	136400	136400	136400	136400	0
425	20230605	121600	41058000	136400	136400	136400	136400	0
426	20230605	121500	41058000	136400	136400	136400	136400	0
427	20230605	121400	41058000	136400	136400	136400	136400	0
428	20230605	121300	41058000	136400	136400	136400	136400	0
429	20230605	121200	41058000	136400	136400	136400	136400	0
430	20230605	121100	41058000	136400	136400	136400	136400	0
431	20230605	121000	41058000	136400	136400	136400	136400	0
432	20230605	120900	41058000	136400	136400	136400	136400	0
433	20230605	120800	41058000	136400	136400	136400	136400	0
434	20230605	120700	41058000	136400	136400	136400	136400	0
435	20230605	120600	41058000	136400	136400	136400	136400	20
436	20230605	120500	38330000	136400	136400	136400	136400	0
437	20230605	120400	38330000	136400	136400	136400	136400	0
438	20230605	120300	38330000	136400	136400	136400	136400	0
439	20230605	120200	38330000	136400	136400	136400	136400	0
440	20230605	120100	38330000	136400	136400	136400	136400	0
441	20230605	120000	38330000	136400	136400	136400	136400	0
442	20230605	115900	38330000	136400	136400	136400	136400	0
443	20230605	115800	38330000	136400	136400	136400	136400	0
444	20230605	115700	38330000	136400	136400	136400	136400	0
445	20230605	115600	38330000	136400	136400	136400	136400	0
446	20230605	115500	38330000	136400	136400	136400	136400	200
447	20230605	115400	11050000	136400	136400	136400	136400	0
448	20230605	115300	11050000	136400	136400	136400	136400	0
449	20230605	115200	11050000	136400	136400	136400	136400	0
450	20230605	115100	11050000	136400	136400	136400	136400	0
451	20230605	115000	11050000	136400	136400	136400	136400	0
452	20230605	114900	11050000	136400	136400	136400	136400	0
453	20230605	114800	11050000	136400	136400	136400	136400	0
454	20230605	114700	11050000	136400	136400	136400	136400	0
455	20230605	114600	11050000	136400	136400	136400	136400	0
456	20230605	114500	11050000	136400	136400	136400	136400	0
457	20230605	114400	11050000	136400	136400	136400	136400	0
458	20230605	114300	11050000	136400	136400	136400	136400	0
459	20230605	114200	11050000	136400	136400	136400	136400	0
460	20230605	114100	11050000	136400	136400	136400	136400	0
461	20230605	114000	11050000	136400	136400	136400	136400	0
462	20230605	113900	11050000	136400	136400	136400	136400	0
463	20230605	113800	11050000	136400	136400	136400	136400	0
464	20230605	113700	11050000	136400	136400	136400	136400	0
465	20230605	113600	11050000	136400	136400	136400	136400	0
466	20230605	113500	11050000	136400	136400	136400	136400	0
467	20230605	113400	11050000	136400	136400	136400	136400	0
468	20230605	113300	11050000	136400	136400	136400	136400	0
469	20230605	113200	11050000	136400	136400	136400	136400	0
470	20230605	113100	11050000	136400	136400	136400	136400	0
471	20230605	113000	11050000	136400	136400	136400	136400	0
472	20230605	112900	11050000	136400	136400	136400	136400	0
473	20230605	112800	11050000	136400	136400	136400	136400	0
474	20230605	112700	11050000	136400	136400	136400	136400	0
475	20230605	112600	11050000	136400	136400	136400	136400	0
476	20230605	112500	11050000	136400	136400	136400	136400	0
477	20230605	112400	11050000	136400	136400	136400	136400	0
478	20230605	112300	11050000	136400	136400	136400	136400	0
479	20230605	112200	11050000	136400	136400	136400	136400	0
480	20230605	112100	11050000	136400	136400	136400	136400	0
481	20230605	112000	11050000	136400	136400	136400	136400	0
482	20230605	111900	11050000	136400	136400	136400	136400	0
483	20230605	111800	11050000	136400	136400	136400	136400	0
484	20230605	111700	11050000	136400	136400	136400	136400	0
485	20230605	111600	11050000	136400	136400	136400	136400	0
486	20230605	111500	11050000	136400	136400	136400	136400	0
487	20230605	111400	11050000	136400	136400	136400	136400	0
488	20230605	111300	11050000	136400	136400	136400	136400	10
489	20230605	111200	9686000	136500	136500	136500	136500	0
490	20230605	111100	9686000	136500	136500	136500	136500	0
491	20230605	111000	9686000	136500	136500	136500	136500	0
492	20230605	110900	9686000	136500	136500	136500	136500	0
493	20230605	110800	9686000	136500	136500	136500	136500	0
494	20230605	110700	9686000	136500	136500	136500	136500	0
495	20230605	110600	9686000	136500	136500	136500	136500	0
496	20230605	110500	9686000	136500	136500	136500	136500	0
497	20230605	110400	9686000	136500	136500	136500	136500	0
498	20230605	110300	9686000	136500	136500	136500	136500	0
499	20230605	110200	9686000	136500	136500	136500	136500	0
500	20230605	110100	9686000	136500	136500	136500	136500	0
501	20230605	110000	9686000	136500	136500	136500	136500	0
502	20230605	105900	9686000	136500	136500	136500	136500	0
503	20230605	105800	9686000	136500	136500	136500	136500	0
504	20230605	105700	9686000	136500	136500	136500	136500	0
505	20230605	105600	9686000	136500	136500	136500	136500	0
506	20230605	105500	9686000	136500	136500	136500	136500	0
507	20230605	105400	9686000	136500	136500	136500	136500	0
508	20230605	105300	9686000	136500	136500	136500	136500	0
509	20230605	105200	9686000	136500	136500	136500	136500	0
510	20230605	105100	9686000	136500	136500	136500	136500	1
511	20230605	105000	9549500	136400	136400	136400	136400	0
512	20230605	104900	9549500	136400	136400	136400	136400	0
513	20230605	104800	9549500	136400	136400	136400	136400	0
514	20230605	104700	9549500	136400	136400	136400	136400	0
515	20230605	104600	9549500	136400	136400	136400	136400	0
516	20230605	104500	9549500	136400	136400	136400	136400	0
517	20230605	104400	9549500	136400	136400	136400	136400	0
518	20230605	104300	9549500	136400	136400	136400	136400	0
519	20230605	104200	9549500	136400	136400	136400	136400	0
520	20230605	104100	9549500	136400	136400	136400	136400	0
521	20230605	104000	9549500	136400	136400	136400	136400	0
522	20230605	103900	9549500	136400	136400	136400	136400	0
523	20230605	103800	9549500	136400	136400	136400	136400	0
524	20230605	103700	9549500	136400	136400	136400	136400	0
525	20230605	103600	9549500	136400	136400	136400	136400	0
526	20230605	103500	9549500	136400	136400	136400	136400	0
527	20230605	103400	9549500	136400	136400	136400	136400	0
528	20230605	103300	9549500	136400	136400	136400	136400	0
529	20230605	103200	9549500	136400	136400	136400	136400	0
530	20230605	103100	9549500	136400	136400	136400	136400	0
531	20230605	103000	9549500	136400	136400	136400	136400	0
532	20230605	102900	9549500	136400	136400	136400	136400	0
533	20230605	102800	9549500	136400	136400	136400	136400	5
534	20230605	102700	8867500	136400	136400	136400	136400	0
535	20230605	102600	8867500	136400	136400	136400	136400	0
536	20230605	102500	8867500	136400	136400	136400	136400	0
537	20230605	102400	8867500	136400	136400	136400	136400	0
538	20230605	102300	8867500	136400	136400	136400	136400	0
539	20230605	102200	8867500	136400	136400	136400	136400	0
540	20230605	102100	8867500	136400	136400	136400	136400	0
541	20230605	102000	8867500	136400	136400	136400	136400	0
542	20230605	101900	8867500	136400	136400	136400	136400	39
543	20230605	101800	3547900	136500	136500	136500	136500	0
544	20230605	101700	3547900	136500	136500	136500	136500	0
545	20230605	101600	3547900	136500	136500	136500	136500	0
546	20230605	101500	3547900	136500	136500	136500	136500	0
547	20230605	101400	3547900	136500	136500	136500	136500	0
548	20230605	101300	3547900	136500	136500	136500	136500	0
549	20230605	101200	3547900	136500	136500	136500	136500	0
550	20230605	101100	3547900	136500	136500	136500	136500	0
551	20230605	101000	3547900	136500	136500	136500	136500	3
552	20230605	100900	3138400	136400	136400	136400	136400	0
553	20230605	100800	3138400	136400	136400	136400	136400	0
554	20230605	100700	3138400	136400	136400	136400	136400	0
555	20230605	100600	3138400	136400	136400	136400	136400	0
556	20230605	100500	3138400	136400	136400	136400	136400	1
557	20230605	100400	3002000	136500	136500	136500	136500	0
558	20230605	100300	3002000	136500	136500	136500	136500	0
559	20230605	100200	3002000	136500	136500	136500	136500	0
560	20230605	100100	3002000	136500	136500	136500	136500	0
561	20230605	100000	3002000	136500	136500	136500	136500	1
562	20230605	095900	2865500	136400	136400	136400	136400	0
563	20230605	095800	2865500	136400	136400	136400	136400	0
564	20230605	095700	2865500	136400	136400	136400	136400	0
565	20230605	095600	2865500	136400	136400	136400	136400	2
566	20230605	095500	2592700	136500	136500	136500	136500	0
567	20230605	095400	2592700	136500	136500	136500	136500	2
568	20230605	095300	2319700	136500	136500	136500	136500	0
569	20230605	095200	2319700	136500	136500	136500	136500	0
570	20230605	095100	2319700	136500	136500	136500	136500	0
571	20230605	095000	2319700	136500	136500	136500	136500	0
572	20230605	094900	2319700	136500	136500	136500	136500	0
573	20230605	094800	2319700	136500	136500	136500	136500	0
574	20230605	094700	2319700	136500	136500	136500	136500	0
575	20230605	094600	2319700	136500	136500	136500	136500	0
576	20230605	094500	2319700	136500	136500	136500	136500	0
577	20230605	094400	2319700	136500	136500	136500	136500	0
578	20230605	094300	2319700	136500	136500	136500	136500	0
579	20230605	094200	2319700	136500	136500	136500	136500	0
580	20230605	094100	2319700	136500	136500	136500	136500	0
581	20230605	094000	2319700	136500	136500	136500	136500	0
582	20230605	093900	2319700	136500	136500	136500	136500	4
583	20230605	093800	1773700	136500	136500	136500	136500	5
584	20230605	093700	1091200	136400	136400	136400	136400	0
585	20230605	093600	1091200	136400	136400	136400	136400	0
586	20230605	093500	1091200	136400	136400	136400	136400	8
587	20230605	093400	0	136400	136400	136400	136400	0
588	20230605	093300	0	136400	136400	136400	136400	0
589	20230605	093200	0	136400	136400	136400	136400	0
590	20230605	093100	0	136400	136400	136400	136400	0
591	20230605	093000	0	136400	136400	136400	136400	0
592	20230605	092900	0	136400	136400	136400	136400	0
593	20230605	092800	0	136400	136400	136400	136400	0
594	20230605	092700	0	136400	136400	136400	136400	0
595	20230605	092600	0	136400	136400	136400	136400	0
596	20230605	092500	0	136400	136400	136400	136400	0
597	20230605	092400	0	136400	136400	136400	136400	0
598	20230605	092300	0	136400	136400	136400	136400	0
599	20230605	092200	0	136400	136400	136400	136400	0
600	20230605	092100	0	136400	136400	136400	136400	0
601	20230605	092000	0	136400	136400	136400	136400	0
602	20230605	091900	0	136400	136400	136400	136400	0
603	20230605	091800	0	136400	136400	136400	136400	0
604	20230605	091700	0	136400	136400	136400	136400	0
605	20230605	091600	0	136400	136400	136400	136400	0
606	20230605	091500	0	136400	136400	136400	136400	0
607	20230605	091400	0	136400	136400	136400	136400	0
608	20230605	091300	0	136400	136400	136400	136400	0
609	20230605	091200	0	136400	136400	136400	136400	0
610	20230605	091100	0	136400	136400	136400	136400	0
611	20230605	091000	0	136400	136400	136400	136400	0
612	20230605	090900	0	136400	136400	136400	136400	0
613	20230605	090800	0	136400	136400	136400	136400	0
614	20230605	090700	0	136400	136400	136400	136400	0
615	20230605	090600	0	136400	136400	136400	136400	0
616	20230605	090500	0	136400	136400	136400	136400	0
617	20230605	090400	0	136400	136400	136400	136400	0
618	20230605	090300	0	136400	136400	136400	136400	0
619	20230605	090200	0	136400	136400	136400	136400	0
620	20230605	090100	0	136400	136400	136400	136400	0
621	20230605	090000	0	136400	136400	136400	136400	0