KissMeData/023450/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	192000	53393250	39550	39550	39550	39550	17
3	20230613	191900	53393250	39550	39550	39550	39550	0
4	20230613	191800	53393250	39550	39550	39550	39550	0
5	20230613	191700	53393250	39550	39550	39550	39550	0
6	20230613	191600	53393250	39550	39550	39550	39550	0
7	20230613	191500	53393250	39550	39550	39550	39550	0
8	20230613	191400	53393250	39550	39550	39550	39550	0
9	20230613	191300	53393250	39550	39550	39550	39550	0
10	20230613	191200	53393250	39550	39550	39550	39550	0
11	20230613	191100	53393250	39550	39550	39550	39550	0
12	20230613	191000	53393250	39550	39550	39550	39550	0
13	20230613	190900	53393250	39550	39550	39550	39550	0
14	20230613	190800	53393250	39550	39550	39550	39550	0
15	20230613	190700	53393250	39550	39550	39550	39550	0
16	20230613	190600	53393250	39550	39550	39550	39550	0
17	20230613	190500	53393250	39550	39550	39550	39550	0
18	20230613	190400	53393250	39550	39550	39550	39550	0
19	20230613	190300	53393250	39550	39550	39550	39550	0
20	20230613	190200	53393250	39550	39550	39550	39550	0
21	20230613	190100	53393250	39550	39550	39550	39550	0
22	20230613	190000	53393250	39550	39550	39550	39550	0
23	20230613	185900	53393250	39550	39550	39550	39550	0
24	20230613	185800	53393250	39550	39550	39550	39550	0
25	20230613	185700	53393250	39550	39550	39550	39550	0
26	20230613	185600	53393250	39550	39550	39550	39550	0
27	20230613	185500	53393250	39550	39550	39550	39550	0
28	20230613	185400	53393250	39550	39550	39550	39550	0
29	20230613	185300	53393250	39550	39550	39550	39550	0
30	20230613	185200	53393250	39550	39550	39550	39550	0
31	20230613	185100	53393250	39550	39550	39550	39550	0
32	20230613	185000	53393250	39550	39550	39550	39550	17
33	20230613	184900	53393250	39550	39550	39550	39550	0
34	20230613	184800	53393250	39550	39550	39550	39550	0
35	20230613	184700	53393250	39550	39550	39550	39550	0
36	20230613	184600	53393250	39550	39550	39550	39550	0
37	20230613	184500	53393250	39550	39550	39550	39550	0
38	20230613	184400	53393250	39550	39550	39550	39550	0
39	20230613	184300	53393250	39550	39550	39550	39550	0
40	20230613	184200	53393250	39550	39550	39550	39550	0
41	20230613	184100	53393250	39550	39550	39550	39550	0
42	20230613	184000	53393250	39550	39550	39550	39550	0
43	20230613	183900	53393250	39550	39550	39550	39550	0
44	20230613	183800	53393250	39550	39550	39550	39550	0
45	20230613	183700	53393250	39550	39550	39550	39550	0
46	20230613	183600	53393250	39550	39550	39550	39550	0
47	20230613	183500	53393250	39550	39550	39550	39550	0
48	20230613	183400	53393250	39550	39550	39550	39550	0
49	20230613	183300	53393250	39550	39550	39550	39550	0
50	20230613	183200	53393250	39550	39550	39550	39550	0
51	20230613	183100	53393250	39550	39550	39550	39550	0
52	20230613	183000	53393250	39550	39550	39550	39550	0
53	20230613	182900	53393250	39550	39550	39550	39550	0
54	20230613	182800	53393250	39550	39550	39550	39550	0
55	20230613	182700	53393250	39550	39550	39550	39550	0
56	20230613	182600	53393250	39550	39550	39550	39550	0
57	20230613	182500	53393250	39550	39550	39550	39550	0
58	20230613	182400	53393250	39550	39550	39550	39550	0
59	20230613	182300	53393250	39550	39550	39550	39550	0
60	20230613	182200	53393250	39550	39550	39550	39550	0
61	20230613	182100	53393250	39550	39550	39550	39550	0
62	20230613	182000	53393250	39550	39550	39550	39550	17
63	20230613	181900	53393250	39550	39550	39550	39550	0
64	20230613	181800	53393250	39550	39550	39550	39550	0
65	20230613	181700	53393250	39550	39550	39550	39550	0
66	20230613	181600	53393250	39550	39550	39550	39550	0
67	20230613	181500	53393250	39550	39550	39550	39550	0
68	20230613	181400	53393250	39550	39550	39550	39550	0
69	20230613	181300	53393250	39550	39550	39550	39550	0
70	20230613	181200	53393250	39550	39550	39550	39550	0
71	20230613	181100	53393250	39550	39550	39550	39550	0
72	20230613	181000	53393250	39550	39550	39550	39550	0
73	20230613	180900	53393250	39550	39550	39550	39550	0
74	20230613	180800	53393250	39550	39550	39550	39550	0
75	20230613	180700	53393250	39550	39550	39550	39550	0
76	20230613	180600	53393250	39550	39550	39550	39550	0
77	20230613	180500	53393250	39550	39550	39550	39550	0
78	20230613	180400	53393250	39550	39550	39550	39550	0
79	20230613	180300	53393250	39550	39550	39550	39550	0
80	20230613	180200	53393250	39550	39550	39550	39550	0
81	20230613	180100	53393250	39550	39550	39550	39550	0
82	20230613	180000	53393250	39550	39550	39550	39550	0
83	20230613	175900	53393250	39550	39550	39550	39550	0
84	20230613	175800	53393250	39550	39550	39550	39550	0
85	20230613	175700	53393250	39550	39550	39550	39550	0
86	20230613	175600	53393250	39550	39550	39550	39550	0
87	20230613	175500	53393250	39550	39550	39550	39550	0
88	20230613	175400	53393250	39550	39550	39550	39550	0
89	20230613	175300	53393250	39550	39550	39550	39550	0
90	20230613	175200	53393250	39550	39550	39550	39550	0
91	20230613	175100	53393250	39550	39550	39550	39550	0
92	20230613	175000	53393250	39550	39550	39550	39550	17
93	20230613	174900	53393250	39550	39550	39550	39550	0
94	20230613	174800	53393250	39550	39550	39550	39550	0
95	20230613	174700	53393250	39550	39550	39550	39550	0
96	20230613	174600	53393250	39550	39550	39550	39550	0
97	20230613	174500	53393250	39550	39550	39550	39550	0
98	20230613	174400	53393250	39550	39550	39550	39550	0
99	20230613	174300	53393250	39550	39550	39550	39550	0
100	20230613	174200	53393250	39550	39550	39550	39550	0
101	20230613	174100	53393250	39550	39550	39550	39550	0
102	20230613	174000	53393250	39550	39550	39550	39550	0
103	20230613	173900	53393250	39550	39550	39550	39550	0
104	20230613	173800	53393250	39550	39550	39550	39550	0
105	20230613	173700	53393250	39550	39550	39550	39550	0
106	20230613	173600	53393250	39550	39550	39550	39550	0
107	20230613	173500	53393250	39550	39550	39550	39550	0
108	20230613	173400	53393250	39550	39550	39550	39550	0
109	20230613	173300	53393250	39550	39550	39550	39550	0
110	20230613	173200	53393250	39550	39550	39550	39550	0
111	20230613	173100	53393250	39550	39550	39550	39550	0
112	20230613	173000	53393250	39550	39550	39550	39550	0
113	20230613	172900	53393250	39550	39550	39550	39550	0
114	20230613	172800	53393250	39550	39550	39550	39550	0
115	20230613	172700	53393250	39550	39550	39550	39550	0
116	20230613	172600	53393250	39550	39550	39550	39550	0
117	20230613	172500	53393250	39550	39550	39550	39550	0
118	20230613	172400	53393250	39550	39550	39550	39550	0
119	20230613	172300	53393250	39550	39550	39550	39550	0
120	20230613	172200	53393250	39550	39550	39550	39550	0
121	20230613	172100	53393250	39550	39550	39550	39550	0
122	20230613	172000	53393250	39550	39550	39550	39550	17
123	20230613	171900	53393250	39550	39550	39550	39550	0
124	20230613	171800	53393250	39550	39550	39550	39550	0
125	20230613	171700	53393250	39550	39550	39550	39550	0
126	20230613	171600	53393250	39550	39550	39550	39550	0
127	20230613	171500	53393250	39550	39550	39550	39550	0
128	20230613	171400	53393250	39550	39550	39550	39550	0
129	20230613	171300	53393250	39550	39550	39550	39550	0
130	20230613	171200	53393250	39550	39550	39550	39550	0
131	20230613	171100	53393250	39550	39550	39550	39550	0
132	20230613	171000	53393250	39550	39550	39550	39550	0
133	20230613	170900	53393250	39550	39550	39550	39550	0
134	20230613	170800	53393250	39550	39550	39550	39550	0
135	20230613	170700	53393250	39550	39550	39550	39550	0
136	20230613	170600	53393250	39550	39550	39550	39550	0
137	20230613	170500	53393250	39550	39550	39550	39550	0
138	20230613	170400	53393250	39550	39550	39550	39550	0
139	20230613	170300	53393250	39550	39550	39550	39550	0
140	20230613	170200	53393250	39550	39550	39550	39550	0
141	20230613	170100	53393250	39550	39550	39550	39550	0
142	20230613	170000	53393250	39550	39550	39550	39550	0
143	20230613	165900	53393250	39550	39550	39550	39550	0
144	20230613	165800	53393250	39550	39550	39550	39550	0
145	20230613	165700	53393250	39550	39550	39550	39550	0
146	20230613	165600	53393250	39550	39550	39550	39550	0
147	20230613	165500	53393250	39550	39550	39550	39550	0
148	20230613	165400	53393250	39550	39550	39550	39550	0
149	20230613	165300	53393250	39550	39550	39550	39550	0
150	20230613	165200	53393250	39550	39550	39550	39550	0
151	20230613	165100	53393250	39550	39550	39550	39550	0
152	20230613	165000	53393250	39550	39550	39550	39550	17
153	20230613	164900	53393250	39550	39550	39550	39550	0
154	20230613	164800	53393250	39550	39550	39550	39550	0
155	20230613	164700	53393250	39550	39550	39550	39550	0
156	20230613	164600	53393250	39550	39550	39550	39550	0
157	20230613	164500	53393250	39550	39550	39550	39550	0
158	20230613	164400	53393250	39550	39550	39550	39550	0
159	20230613	164300	53393250	39550	39550	39550	39550	0
160	20230613	164200	53393250	39550	39550	39550	39550	0
161	20230613	164100	53393250	39550	39550	39550	39550	0
162	20230613	164000	53393250	39550	39550	39550	39550	0
163	20230613	163900	53393250	39550	39550	39550	39550	0
164	20230613	163800	53393250	39550	39550	39550	39550	0
165	20230613	163700	53393250	39550	39550	39550	39550	0
166	20230613	163600	53393250	39550	39550	39550	39550	0
167	20230613	163500	53393250	39550	39550	39550	39550	0
168	20230613	163400	53393250	39550	39550	39550	39550	0
169	20230613	163300	53393250	39550	39550	39550	39550	0
170	20230613	163200	53393250	39550	39550	39550	39550	0
171	20230613	163100	53393250	39550	39550	39550	39550	0
172	20230613	163000	53393250	39550	39550	39550	39550	0
173	20230613	162900	53393250	39550	39550	39550	39550	0
174	20230613	162800	53393250	39550	39550	39550	39550	0
175	20230613	162700	53393250	39550	39550	39550	39550	0
176	20230613	162600	53393250	39550	39550	39550	39550	0
177	20230613	162500	53393250	39550	39550	39550	39550	0
178	20230613	162400	53393250	39550	39550	39550	39550	0
179	20230613	162300	53393250	39550	39550	39550	39550	0
180	20230613	162200	53393250	39550	39550	39550	39550	0
181	20230613	162100	53393250	39550	39550	39550	39550	0
182	20230613	162000	53393250	39550	39550	39550	39550	17
183	20230613	161900	53393250	39550	39550	39550	39550	0
184	20230613	161800	53393250	39550	39550	39550	39550	0
185	20230613	161700	53393250	39550	39550	39550	39550	0
186	20230613	161600	53393250	39550	39550	39550	39550	0
187	20230613	161500	53393250	39550	39550	39550	39550	0
188	20230613	161400	53393250	39550	39550	39550	39550	0
189	20230613	161300	53393250	39550	39550	39550	39550	0
190	20230613	161200	53393250	39550	39550	39550	39550	0
191	20230613	161100	53393250	39550	39550	39550	39550	0
192	20230613	161000	53393250	39550	39550	39550	39550	0
193	20230613	160900	53393250	39550	39550	39550	39550	0
194	20230613	160800	53393250	39550	39550	39550	39550	0
195	20230613	160700	53393250	39550	39550	39550	39550	0
196	20230613	160600	53393250	39550	39550	39550	39550	0
197	20230613	160500	53393250	39550	39550	39550	39550	0
198	20230613	160400	53393250	39550	39550	39550	39550	0
199	20230613	160300	53393250	39550	39550	39550	39550	0
200	20230613	160200	53393250	39550	39550	39550	39550	0
201	20230613	160100	53393250	39550	39550	39550	39550	0
202	20230613	160000	53393250	39550	39550	39550	39550	0
203	20230613	155900	53393250	39550	39550	39550	39550	0
204	20230613	155800	53393250	39550	39550	39550	39550	0
205	20230613	155700	53393250	39550	39550	39550	39550	0
206	20230613	155600	53393250	39550	39550	39550	39550	0
207	20230613	155500	53393250	39550	39550	39550	39550	0
208	20230613	155400	53393250	39550	39550	39550	39550	0
209	20230613	155300	53393250	39550	39550	39550	39550	0
210	20230613	155200	53393250	39550	39550	39550	39550	0
211	20230613	155100	53393250	39550	39550	39550	39550	0
212	20230613	155000	53393250	39550	39550	39550	39550	17
213	20230613	154900	53393250	39550	39550	39550	39550	0
214	20230613	154800	53393250	39550	39550	39550	39550	0
215	20230613	154700	53393250	39550	39550	39550	39550	0
216	20230613	154600	53393250	39550	39550	39550	39550	0
217	20230613	154500	53393250	39550	39550	39550	39550	0
218	20230613	154400	53393250	39550	39550	39550	39550	0
219	20230613	154300	53393250	39550	39550	39550	39550	0
220	20230613	154200	53393250	39550	39550	39550	39550	0
221	20230613	154100	53393250	39550	39550	39550	39550	0
222	20230613	154000	53393250	39550	39550	39550	39550	0
223	20230613	153900	53393250	39550	39550	39550	39550	0
224	20230613	153800	53393250	39550	39550	39550	39550	0
225	20230613	153700	53393250	39550	39550	39550	39550	0
226	20230613	153600	53393250	39550	39550	39550	39550	0
227	20230613	153500	53393250	39550	39550	39550	39550	0
228	20230613	153400	53393250	39550	39550	39550	39550	0
229	20230613	153300	53393250	39550	39550	39550	39550	0
230	20230613	153200	53393250	39550	39550	39550	39550	0
231	20230613	153100	53393250	39550	39550	39550	39550	0
232	20230613	153000	53393250	39550	39550	39550	39550	17
233	20230613	152900	52720900	39450	39450	39450	39450	0
234	20230613	152800	52720900	39450	39450	39450	39450	0
235	20230613	152700	52720900	39450	39450	39450	39450	0
236	20230613	152600	52720900	39450	39450	39450	39450	0
237	20230613	152500	52720900	39450	39450	39450	39450	0
238	20230613	152400	52720900	39450	39450	39450	39450	0
239	20230613	152300	52720900	39450	39450	39450	39450	0
240	20230613	152200	52720900	39450	39450	39450	39450	0
241	20230613	152100	52720900	39450	39450	39450	39450	0
242	20230613	152000	52720900	39450	39450	39450	39450	0
243	20230613	151900	52720900	39450	39450	39450	39450	0
244	20230613	151800	52720900	39450	39450	39450	39450	0
245	20230613	151700	52720900	39450	39450	39450	39450	0
246	20230613	151600	52720900	39450	39450	39450	39450	0
247	20230613	151500	52720900	39450	39450	39450	39450	0
248	20230613	151400	52720900	39450	39450	39450	39450	0
249	20230613	151300	52720900	39450	39450	39450	39450	0
250	20230613	151200	52720900	39450	39450	39450	39450	0
251	20230613	151100	52720900	39450	39450	39450	39450	0
252	20230613	151000	52720900	39450	39450	39450	39450	1
253	20230613	150900	52681450	39500	39500	39500	39500	2
254	20230613	150800	52602450	39450	39450	39450	39450	0
255	20230613	150700	52602450	39450	39450	39450	39450	0
256	20230613	150600	52602450	39450	39450	39450	39450	0
257	20230613	150500	52602450	39450	39450	39450	39450	0
258	20230613	150400	52602450	39450	39450	39450	39450	0
259	20230613	150300	52602450	39450	39450	39450	39450	0
260	20230613	150200	52602450	39450	39450	39450	39450	0
261	20230613	150100	52602450	39450	39450	39450	39450	0
262	20230613	150000	52602450	39450	39450	39450	39450	0
263	20230613	145900	52602450	39450	39450	39450	39450	0
264	20230613	145800	52602450	39450	39450	39450	39450	0
265	20230613	145700	52602450	39450	39450	39450	39450	0
266	20230613	145600	52602450	39450	39450	39450	39450	0
267	20230613	145500	52602450	39450	39450	39450	39450	0
268	20230613	145400	52602450	39450	39450	39450	39450	0
269	20230613	145300	52602450	39450	39450	39450	39450	0
270	20230613	145200	52602450	39450	39450	39450	39450	0
271	20230613	145100	52602450	39450	39450	39450	39450	0
272	20230613	145000	52602450	39450	39450	39450	39450	0
273	20230613	144900	52602450	39450	39450	39450	39450	0
274	20230613	144800	52602450	39450	39450	39450	39450	0
275	20230613	144700	52602450	39450	39450	39450	39450	0
276	20230613	144600	52602450	39450	39450	39450	39450	0
277	20230613	144500	52602450	39450	39450	39450	39450	0
278	20230613	144400	52602450	39450	39450	39450	39450	1
279	20230613	144300	52563000	39450	39450	39450	39450	0
280	20230613	144200	52563000	39450	39450	39450	39450	0
281	20230613	144100	52563000	39450	39450	39450	39450	0
282	20230613	144000	52563000	39450	39450	39450	39450	0
283	20230613	143900	52563000	39450	39450	39450	39450	3
284	20230613	143800	52444650	39400	39400	39400	39400	0
285	20230613	143700	52444650	39400	39400	39400	39400	0
286	20230613	143600	52444650	39400	39400	39400	39400	0
287	20230613	143500	52444650	39400	39400	39400	39400	0
288	20230613	143400	52444650	39400	39400	39400	39400	0
289	20230613	143300	52444650	39400	39400	39400	39400	0
290	20230613	143200	52444650	39400	39400	39400	39400	0
291	20230613	143100	52444650	39400	39400	39400	39400	0
292	20230613	143000	52444650	39400	39400	39400	39400	0
293	20230613	142900	52444650	39400	39400	39400	39400	0
294	20230613	142800	52444650	39400	39400	39400	39400	0
295	20230613	142700	52444650	39400	39400	39400	39400	0
296	20230613	142600	52444650	39400	39400	39400	39400	0
297	20230613	142500	52444650	39400	39400	39400	39400	0
298	20230613	142400	52444650	39400	39400	39400	39400	0
299	20230613	142300	52444650	39400	39400	39400	39400	0
300	20230613	142200	52444650	39400	39400	39400	39400	0
301	20230613	142100	52444650	39400	39400	39400	39400	0
302	20230613	142000	52444650	39400	39400	39400	39400	0
303	20230613	141900	52444650	39400	39400	39400	39400	0
304	20230613	141800	52444650	39400	39400	39400	39400	0
305	20230613	141700	52444650	39400	39400	39400	39400	0
306	20230613	141600	52444650	39400	39400	39400	39400	0
307	20230613	141500	52444650	39400	39400	39400	39400	0
308	20230613	141400	52444650	39400	39400	39400	39400	0
309	20230613	141300	52444650	39400	39400	39400	39400	0
310	20230613	141200	52444650	39400	39400	39400	39400	0
311	20230613	141100	52444650	39400	39400	39400	39400	2
312	20230613	141000	52365850	39450	39450	39450	39450	0
313	20230613	140900	52365850	39450	39450	39450	39450	0
314	20230613	140800	52365850	39450	39450	39450	39450	0
315	20230613	140700	52365850	39450	39450	39450	39450	0
316	20230613	140600	52365850	39450	39450	39450	39450	0
317	20230613	140500	52365850	39450	39450	39450	39450	1
318	20230613	140400	52326400	39450	39450	39450	39450	0
319	20230613	140300	52326400	39450	39450	39450	39450	0
320	20230613	140200	52326400	39450	39450	39450	39450	0
321	20230613	140100	52326400	39450	39450	39450	39450	0
322	20230613	140000	52326400	39450	39450	39450	39450	0
323	20230613	135900	52326400	39450	39450	39450	39450	0
324	20230613	135800	52326400	39450	39450	39450	39450	0
325	20230613	135700	52326400	39450	39450	39450	39450	0
326	20230613	135600	52326400	39450	39450	39450	39450	0
327	20230613	135500	52326400	39450	39450	39450	39450	0
328	20230613	135400	52326400	39450	39450	39450	39450	0
329	20230613	135300	52326400	39450	39450	39450	39450	0
330	20230613	135200	52326400	39450	39450	39450	39450	0
331	20230613	135100	52326400	39450	39450	39450	39450	0
332	20230613	135000	52326400	39450	39450	39450	39450	3
333	20230613	134900	52208050	39400	39400	39400	39400	0
334	20230613	134800	52208050	39400	39400	39400	39400	0
335	20230613	134700	52208050	39400	39400	39400	39400	0
336	20230613	134600	52208050	39400	39400	39400	39400	0
337	20230613	134500	52208050	39400	39400	39400	39400	0
338	20230613	134400	52208050	39400	39400	39400	39400	0
339	20230613	134300	52208050	39400	39400	39400	39400	0
340	20230613	134200	52208050	39400	39400	39400	39400	0
341	20230613	134100	52208050	39400	39400	39400	39400	0
342	20230613	134000	52208050	39400	39400	39400	39400	0
343	20230613	133900	52208050	39400	39400	39400	39400	0
344	20230613	133800	52208050	39400	39400	39400	39400	0
345	20230613	133700	52208050	39400	39400	39400	39400	0
346	20230613	133600	52208050	39400	39400	39400	39400	0
347	20230613	133500	52208050	39400	39400	39400	39400	0
348	20230613	133400	52208050	39400	39400	39400	39400	0
349	20230613	133300	52208050	39400	39400	39400	39400	0
350	20230613	133200	52208050	39400	39400	39400	39400	0
351	20230613	133100	52208050	39400	39400	39400	39400	1
352	20230613	133000	52168650	39450	39450	39450	39450	0
353	20230613	132900	52168650	39450	39450	39450	39450	0
354	20230613	132800	52168650	39450	39450	39450	39450	0
355	20230613	132700	52168650	39450	39450	39450	39450	0
356	20230613	132600	52168650	39450	39450	39450	39450	0
357	20230613	132500	52168650	39450	39450	39450	39450	0
358	20230613	132400	52168650	39450	39450	39450	39450	0
359	20230613	132300	52168650	39450	39450	39450	39450	0
360	20230613	132200	52168650	39450	39450	39450	39450	0
361	20230613	132100	52168650	39450	39450	39450	39450	0
362	20230613	132000	52168650	39450	39450	39450	39450	0
363	20230613	131900	52168650	39450	39450	39450	39450	0
364	20230613	131800	52168650	39450	39450	39450	39450	0
365	20230613	131700	52168650	39450	39450	39450	39450	0
366	20230613	131600	52168650	39450	39450	39450	39450	0
367	20230613	131500	52168650	39450	39450	39450	39450	1
368	20230613	131400	52129200	39450	39450	39450	39450	0
369	20230613	131300	52129200	39450	39450	39450	39450	0
370	20230613	131200	52129200	39450	39450	39450	39450	0
371	20230613	131100	52129200	39450	39450	39450	39450	0
372	20230613	131000	52129200	39450	39450	39450	39450	0
373	20230613	130900	52129200	39450	39450	39450	39450	0
374	20230613	130800	52129200	39450	39450	39450	39450	0
375	20230613	130700	52129200	39450	39450	39450	39450	0
376	20230613	130600	52129200	39450	39450	39450	39450	0
377	20230613	130500	52129200	39450	39450	39450	39450	0
378	20230613	130400	52129200	39450	39450	39450	39450	0
379	20230613	130300	52129200	39450	39450	39450	39450	0
380	20230613	130200	52129200	39450	39450	39450	39450	0
381	20230613	130100	52129200	39450	39450	39450	39450	0
382	20230613	130000	52129200	39450	39450	39450	39450	0
383	20230613	125900	52129200	39450	39450	39450	39450	0
384	20230613	125800	52129200	39450	39450	39450	39450	0
385	20230613	125700	52129200	39450	39450	39450	39450	0
386	20230613	125600	52129200	39450	39450	39450	39450	0
387	20230613	125500	52129200	39450	39450	39450	39450	0
388	20230613	125400	52129200	39450	39450	39450	39450	0
389	20230613	125300	52129200	39450	39450	39450	39450	0
390	20230613	125200	52129200	39450	39450	39450	39450	0
391	20230613	125100	52129200	39450	39450	39450	39450	0
392	20230613	125000	52129200	39450	39450	39450	39450	0
393	20230613	124900	52129200	39450	39450	39450	39450	0
394	20230613	124800	52129200	39450	39450	39450	39450	0
395	20230613	124700	52129200	39450	39450	39450	39450	0
396	20230613	124600	52129200	39450	39450	39450	39450	57
397	20230613	124500	49880550	39450	39450	39450	39450	0
398	20230613	124400	49880550	39450	39450	39450	39450	0
399	20230613	124300	49880550	39450	39450	39450	39450	0
400	20230613	124200	49880550	39450	39450	39450	39450	0
401	20230613	124100	49880550	39450	39450	39450	39450	0
402	20230613	124000	49880550	39450	39450	39450	39450	0
403	20230613	123900	49880550	39450	39450	39450	39450	0
404	20230613	123800	49880550	39450	39450	39450	39450	0
405	20230613	123700	49880550	39450	39450	39450	39450	0
406	20230613	123600	49880550	39450	39450	39450	39450	0
407	20230613	123500	49880550	39450	39450	39450	39450	0
408	20230613	123400	49880550	39450	39450	39450	39450	0
409	20230613	123300	49880550	39450	39450	39450	39450	0
410	20230613	123200	49880550	39450	39450	39450	39450	0
411	20230613	123100	49880550	39450	39450	39450	39450	0
412	20230613	123000	49880550	39450	39450	39450	39450	0
413	20230613	122900	49880550	39450	39450	39450	39450	0
414	20230613	122800	49880550	39450	39450	39450	39450	0
415	20230613	122700	49880550	39450	39450	39450	39450	0
416	20230613	122600	49880550	39450	39450	39450	39450	0
417	20230613	122500	49880550	39450	39450	39450	39450	0
418	20230613	122400	49880550	39450	39450	39450	39450	0
419	20230613	122300	49880550	39450	39450	39450	39450	0
420	20230613	122200	49880550	39450	39450	39450	39450	0
421	20230613	122100	49880550	39450	39450	39450	39450	0
422	20230613	122000	49880550	39450	39450	39450	39450	0
423	20230613	121900	49880550	39450	39450	39450	39450	0
424	20230613	121800	49880550	39450	39450	39450	39450	0
425	20230613	121700	49880550	39450	39450	39450	39450	0
426	20230613	121600	49880550	39450	39450	39450	39450	0
427	20230613	121500	49880550	39450	39450	39450	39450	0
428	20230613	121400	49880550	39450	39450	39450	39450	0
429	20230613	121300	49880550	39450	39450	39450	39450	0
430	20230613	121200	49880550	39450	39450	39450	39450	0
431	20230613	121100	49880550	39450	39450	39450	39450	0
432	20230613	121000	49880550	39450	39450	39450	39450	10
433	20230613	120900	49486050	39450	39450	39450	39450	0
434	20230613	120800	49486050	39450	39450	39450	39450	0
435	20230613	120700	49486050	39450	39450	39450	39450	0
436	20230613	120600	49486050	39450	39450	39450	39450	0
437	20230613	120500	49486050	39450	39450	39450	39450	0
438	20230613	120400	49486050	39450	39450	39450	39450	0
439	20230613	120300	49486050	39450	39450	39450	39450	0
440	20230613	120200	49486050	39450	39450	39450	39450	0
441	20230613	120100	49486050	39450	39450	39450	39450	0
442	20230613	120000	49486050	39450	39450	39450	39450	0
443	20230613	115900	49486050	39450	39450	39450	39450	1
444	20230613	115800	49446600	39450	39450	39450	39450	39
445	20230613	115700	47908050	39450	39450	39450	39450	0
446	20230613	115600	47908050	39450	39450	39450	39450	0
447	20230613	115500	47908050	39450	39450	39450	39450	0
448	20230613	115400	47908050	39450	39450	39450	39450	0
449	20230613	115300	47908050	39450	39450	39450	39450	0
450	20230613	115200	47908050	39450	39450	39450	39450	0
451	20230613	115100	47908050	39450	39450	39450	39450	0
452	20230613	115000	47908050	39450	39450	39450	39450	0
453	20230613	114900	47908050	39450	39450	39450	39450	0
454	20230613	114800	47908050	39450	39450	39450	39450	0
455	20230613	114700	47908050	39450	39450	39450	39450	0
456	20230613	114600	47908050	39450	39450	39450	39450	0
457	20230613	114500	47908050	39450	39450	39450	39450	3
458	20230613	114400	47789700	39450	39450	39450	39450	0
459	20230613	114300	47789700	39450	39450	39450	39450	0
460	20230613	114200	47789700	39450	39450	39450	39450	0
461	20230613	114100	47789700	39450	39450	39450	39450	0
462	20230613	114000	47789700	39450	39450	39450	39450	0
463	20230613	113900	47789700	39450	39450	39450	39450	0
464	20230613	113800	47789700	39450	39450	39450	39450	0
465	20230613	113700	47789700	39450	39450	39450	39450	0
466	20230613	113600	47789700	39450	39450	39450	39450	0
467	20230613	113500	47789700	39450	39450	39450	39450	0
468	20230613	113400	47789700	39450	39450	39450	39450	0
469	20230613	113300	47789700	39450	39450	39450	39450	0
470	20230613	113200	47789700	39450	39450	39450	39450	0
471	20230613	113100	47789700	39450	39450	39450	39450	0
472	20230613	113000	47789700	39450	39450	39450	39450	0
473	20230613	112900	47789700	39450	39450	39450	39450	0
474	20230613	112800	47789700	39450	39450	39450	39450	0
475	20230613	112700	47789700	39450	39450	39450	39450	0
476	20230613	112600	47789700	39450	39450	39450	39450	0
477	20230613	112500	47789700	39450	39450	39450	39450	43
478	20230613	112400	46093350	39300	39300	39300	39300	0
479	20230613	112300	46093350	39300	39300	39300	39300	0
480	20230613	112200	46093350	39300	39300	39300	39300	0
481	20230613	112100	46093350	39300	39300	39300	39300	1
482	20230613	112000	46054050	39350	39350	39350	39350	0
483	20230613	111900	46054050	39350	39350	39350	39350	107
484	20230613	111800	41843600	39300	39300	39300	39300	0
485	20230613	111700	41843600	39300	39300	39300	39300	0
486	20230613	111600	41843600	39300	39300	39300	39300	0
487	20230613	111500	41843600	39300	39300	39300	39300	0
488	20230613	111400	41843600	39300	39300	39300	39300	0
489	20230613	111300	41843600	39300	39300	39300	39300	0
490	20230613	111200	41843600	39300	39300	39300	39300	0
491	20230613	111100	41843600	39300	39300	39300	39300	0
492	20230613	111000	41843600	39300	39300	39300	39300	0
493	20230613	110900	41843600	39300	39300	39300	39300	2
494	20230613	110800	41765000	39300	39300	39300	39300	0
495	20230613	110700	41765000	39300	39300	39300	39300	0
496	20230613	110600	41765000	39300	39300	39300	39300	0
497	20230613	110500	41765000	39300	39300	39300	39300	0
498	20230613	110400	41765000	39300	39300	39300	39300	0
499	20230613	110300	41765000	39300	39300	39300	39300	0
500	20230613	110200	41765000	39300	39300	39300	39300	0
501	20230613	110100	41765000	39300	39300	39300	39300	0
502	20230613	110000	41765000	39300	39300	39300	39300	0
503	20230613	105900	41765000	39300	39300	39300	39300	0
504	20230613	105800	41765000	39300	39300	39300	39300	0
505	20230613	105700	41765000	39300	39300	39300	39300	0
506	20230613	105600	41765000	39300	39300	39300	39300	8
507	20230613	105500	41450600	39250	39400	39400	39250	100
508	20230613	105400	37523900	39450	39450	39450	39450	0
509	20230613	105300	37523900	39450	39450	39450	39450	0
510	20230613	105200	37523900	39450	39450	39450	39450	0
511	20230613	105100	37523900	39450	39450	39450	39450	0
512	20230613	105000	37523900	39450	39450	39450	39450	0
513	20230613	104900	37523900	39450	39450	39450	39450	0
514	20230613	104800	37523900	39450	39450	39450	39450	0
515	20230613	104700	37523900	39450	39450	39450	39450	0
516	20230613	104600	37523900	39450	39450	39450	39450	1
517	20230613	104500	37484450	39450	39450	39450	39450	0
518	20230613	104400	37484450	39450	39450	39450	39450	0
519	20230613	104300	37484450	39450	39450	39450	39450	0
520	20230613	104200	37484450	39450	39450	39450	39450	0
521	20230613	104100	37484450	39450	39450	39450	39450	0
522	20230613	104000	37484450	39450	39450	39450	39450	0
523	20230613	103900	37484450	39450	39450	39450	39450	8
524	20230613	103800	37168850	39450	39450	39450	39450	0
525	20230613	103700	37168850	39450	39450	39450	39450	0
526	20230613	103600	37168850	39450	39450	39450	39450	0
527	20230613	103500	37168850	39450	39450	39450	39450	5
528	20230613	103400	36971600	39300	39300	39300	39300	0
529	20230613	103300	36971600	39300	39300	39300	39300	0
530	20230613	103200	36971600	39300	39300	39300	39300	0
531	20230613	103100	36971600	39300	39300	39300	39300	0
532	20230613	103000	36971600	39300	39300	39300	39300	0
533	20230613	102900	36971600	39300	39300	39300	39300	0
534	20230613	102800	36971600	39300	39450	39450	39300	150
535	20230613	102700	31062850	39600	39600	39600	39600	0
536	20230613	102600	31062850	39600	39600	39600	39600	0
537	20230613	102500	31062850	39600	39600	39600	39600	0
538	20230613	102400	31062850	39600	39600	39600	39600	0
539	20230613	102300	31062850	39600	39600	39600	39600	0
540	20230613	102200	31062850	39600	39600	39600	39600	0
541	20230613	102100	31062850	39600	39600	39600	39600	0
542	20230613	102000	31062850	39600	39600	39600	39600	0
543	20230613	101900	31062850	39600	39600	39600	39600	0
544	20230613	101800	31062850	39600	39600	39600	39600	0
545	20230613	101700	31062850	39600	39600	39600	39600	0
546	20230613	101600	31062850	39600	39600	39600	39600	0
547	20230613	101500	31062850	39600	39600	39600	39600	0
548	20230613	101400	31062850	39600	39600	39600	39600	0
549	20230613	101300	31062850	39600	39600	39600	39600	0
550	20230613	101200	31062850	39600	39600	39600	39600	0
551	20230613	101100	31062850	39600	39600	39600	39600	0
552	20230613	101000	31062850	39600	39600	39600	39600	0
553	20230613	100900	31062850	39600	39600	39600	39600	0
554	20230613	100800	31062850	39600	39600	39600	39600	0
555	20230613	100700	31062850	39600	39600	39600	39600	0
556	20230613	100600	31062850	39600	39600	39600	39600	0
557	20230613	100500	31062850	39600	39600	39600	39600	0
558	20230613	100400	31062850	39600	39600	39600	39600	0
559	20230613	100300	31062850	39600	39600	39600	39600	0
560	20230613	100200	31062850	39600	39550	39600	39550	50
561	20230613	100100	29085250	39500	39500	39500	39500	0
562	20230613	100000	29085250	39500	39500	39500	39500	4
563	20230613	095900	28927250	39450	39450	39450	39450	0
564	20230613	095800	28927250	39450	39450	39450	39450	0
565	20230613	095700	28927250	39450	39450	39450	39450	0
566	20230613	095600	28927250	39450	39450	39450	39450	0
567	20230613	095500	28927250	39450	39450	39450	39450	0
568	20230613	095400	28927250	39450	39450	39450	39450	0
569	20230613	095300	28927250	39450	39450	39450	39450	0
570	20230613	095200	28927250	39450	39450	39450	39450	0
571	20230613	095100	28927250	39450	39450	39450	39450	0
572	20230613	095000	28927250	39450	39450	39450	39450	0
573	20230613	094900	28927250	39450	39450	39450	39450	0
574	20230613	094800	28927250	39450	39450	39450	39450	0
575	20230613	094700	28927250	39450	39450	39450	39450	0
576	20230613	094600	28927250	39450	39450	39450	39450	0
577	20230613	094500	28927250	39450	39450	39450	39450	0
578	20230613	094400	28927250	39450	39450	39450	39450	0
579	20230613	094300	28927250	39450	39450	39450	39450	200
580	20230613	094200	21037250	39450	39450	39450	39450	0
581	20230613	094100	21037250	39450	39450	39450	39450	0
582	20230613	094000	21037250	39450	39450	39450	39450	0
583	20230613	093900	21037250	39450	39450	39450	39450	0
584	20230613	093800	21037250	39450	39450	39450	39450	0
585	20230613	093700	21037250	39450	39450	39450	39450	0
586	20230613	093600	21037250	39450	39450	39450	39450	0
587	20230613	093500	21037250	39450	39450	39450	39450	0
588	20230613	093400	21037250	39450	39450	39450	39450	0
589	20230613	093300	21037250	39450	39450	39450	39450	0
590	20230613	093200	21037250	39450	39450	39450	39450	0
591	20230613	093100	21037250	39450	39500	39500	39450	200
592	20230613	093000	13147000	39450	39450	39450	39450	0
593	20230613	092900	13147000	39450	39450	39450	39450	0
594	20230613	092800	13147000	39450	39450	39450	39450	0
595	20230613	092700	13147000	39450	39450	39450	39450	0
596	20230613	092600	13147000	39450	39450	39450	39450	0
597	20230613	092500	13147000	39450	39450	39450	39450	0
598	20230613	092400	13147000	39450	39450	39450	39450	0
599	20230613	092300	13147000	39450	39450	39450	39450	0
600	20230613	092200	13147000	39450	39450	39450	39450	0
601	20230613	092100	13147000	39450	39450	39450	39450	0
602	20230613	092000	13147000	39450	39450	39450	39450	0
603	20230613	091900	13147000	39450	39450	39450	39450	1
604	20230613	091800	13107550	39500	39500	39500	39500	104
605	20230613	091700	8999550	39600	39600	39600	39600	0
606	20230613	091600	8999550	39600	39600	39600	39600	0
607	20230613	091500	8999550	39600	39600	39600	39600	0
608	20230613	091400	8999550	39600	39600	39600	39600	1
609	20230613	091300	8959950	39600	39600	39600	39600	0
610	20230613	091200	8959950	39600	39600	39600	39600	0
611	20230613	091100	8959950	39600	39600	39600	39600	0
612	20230613	091000	8959950	39600	39600	39600	39600	0
613	20230613	090900	8959950	39600	39600	39600	39600	0
614	20230613	090800	8959950	39600	39600	39600	39600	0
615	20230613	090700	8959950	39600	39600	39600	39600	0
616	20230613	090600	8959950	39600	39600	39600	39600	0
617	20230613	090500	8959950	39600	39500	39600	39450	130
618	20230613	090400	3826750	39450	39500	39500	39450	48
619	20230613	090300	1933050	39450	39450	39450	39450	0
620	20230613	090200	1933050	39450	39450	39450	39450	0
621	20230613	090100	1933050	39450	39450	39450	39450	0
622	20230613	090000	1933050	39450	39450	39450	39450	49