KissMeData/243870/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	191500	2703300	12100	12100	12100	12100	22
3	20230607	191400	2703300	12100	12100	12100	12100	0
4	20230607	191300	2703300	12100	12100	12100	12100	0
5	20230607	191200	2703300	12100	12100	12100	12100	0
6	20230607	191100	2703300	12100	12100	12100	12100	0
7	20230607	191000	2703300	12100	12100	12100	12100	0
8	20230607	190900	2703300	12100	12100	12100	12100	0
9	20230607	190800	2703300	12100	12100	12100	12100	0
10	20230607	190700	2703300	12100	12100	12100	12100	0
11	20230607	190600	2703300	12100	12100	12100	12100	0
12	20230607	190500	2703300	12100	12100	12100	12100	0
13	20230607	190400	2703300	12100	12100	12100	12100	0
14	20230607	190300	2703300	12100	12100	12100	12100	0
15	20230607	190200	2703300	12100	12100	12100	12100	0
16	20230607	190100	2703300	12100	12100	12100	12100	0
17	20230607	190000	2703300	12100	12100	12100	12100	0
18	20230607	185900	2703300	12100	12100	12100	12100	0
19	20230607	185800	2703300	12100	12100	12100	12100	0
20	20230607	185700	2703300	12100	12100	12100	12100	0
21	20230607	185600	2703300	12100	12100	12100	12100	0
22	20230607	185500	2703300	12100	12100	12100	12100	0
23	20230607	185400	2703300	12100	12100	12100	12100	0
24	20230607	185300	2703300	12100	12100	12100	12100	0
25	20230607	185200	2703300	12100	12100	12100	12100	0
26	20230607	185100	2703300	12100	12100	12100	12100	0
27	20230607	185000	2703300	12100	12100	12100	12100	0
28	20230607	184900	2703300	12100	12100	12100	12100	0
29	20230607	184800	2703300	12100	12100	12100	12100	0
30	20230607	184700	2703300	12100	12100	12100	12100	0
31	20230607	184600	2703300	12100	12100	12100	12100	0
32	20230607	184500	2703300	12100	12100	12100	12100	22
33	20230607	184400	2703300	12100	12100	12100	12100	0
34	20230607	184300	2703300	12100	12100	12100	12100	0
35	20230607	184200	2703300	12100	12100	12100	12100	0
36	20230607	184100	2703300	12100	12100	12100	12100	0
37	20230607	184000	2703300	12100	12100	12100	12100	0
38	20230607	183900	2703300	12100	12100	12100	12100	0
39	20230607	183800	2703300	12100	12100	12100	12100	0
40	20230607	183700	2703300	12100	12100	12100	12100	0
41	20230607	183600	2703300	12100	12100	12100	12100	0
42	20230607	183500	2703300	12100	12100	12100	12100	0
43	20230607	183400	2703300	12100	12100	12100	12100	0
44	20230607	183300	2703300	12100	12100	12100	12100	0
45	20230607	183200	2703300	12100	12100	12100	12100	0
46	20230607	183100	2703300	12100	12100	12100	12100	0
47	20230607	183000	2703300	12100	12100	12100	12100	0
48	20230607	182900	2703300	12100	12100	12100	12100	0
49	20230607	182800	2703300	12100	12100	12100	12100	0
50	20230607	182700	2703300	12100	12100	12100	12100	0
51	20230607	182600	2703300	12100	12100	12100	12100	0
52	20230607	182500	2703300	12100	12100	12100	12100	0
53	20230607	182400	2703300	12100	12100	12100	12100	0
54	20230607	182300	2703300	12100	12100	12100	12100	0
55	20230607	182200	2703300	12100	12100	12100	12100	0
56	20230607	182100	2703300	12100	12100	12100	12100	0
57	20230607	182000	2703300	12100	12100	12100	12100	0
58	20230607	181900	2703300	12100	12100	12100	12100	0
59	20230607	181800	2703300	12100	12100	12100	12100	0
60	20230607	181700	2703300	12100	12100	12100	12100	0
61	20230607	181600	2703300	12100	12100	12100	12100	0
62	20230607	181500	2703300	12100	12100	12100	12100	22
63	20230607	181400	2703300	12100	12100	12100	12100	0
64	20230607	181300	2703300	12100	12100	12100	12100	0
65	20230607	181200	2703300	12100	12100	12100	12100	0
66	20230607	181100	2703300	12100	12100	12100	12100	0
67	20230607	181000	2703300	12100	12100	12100	12100	0
68	20230607	180900	2703300	12100	12100	12100	12100	0
69	20230607	180800	2703300	12100	12100	12100	12100	0
70	20230607	180700	2703300	12100	12100	12100	12100	0
71	20230607	180600	2703300	12100	12100	12100	12100	0
72	20230607	180500	2703300	12100	12100	12100	12100	0
73	20230607	180400	2703300	12100	12100	12100	12100	0
74	20230607	180300	2703300	12100	12100	12100	12100	0
75	20230607	180200	2703300	12100	12100	12100	12100	0
76	20230607	180100	2703300	12100	12100	12100	12100	0
77	20230607	180000	2703300	12100	12100	12100	12100	0
78	20230607	175900	2703300	12100	12100	12100	12100	0
79	20230607	175800	2703300	12100	12100	12100	12100	0
80	20230607	175700	2703300	12100	12100	12100	12100	0
81	20230607	175600	2703300	12100	12100	12100	12100	0
82	20230607	175500	2703300	12100	12100	12100	12100	0
83	20230607	175400	2703300	12100	12100	12100	12100	0
84	20230607	175300	2703300	12100	12100	12100	12100	0
85	20230607	175200	2703300	12100	12100	12100	12100	0
86	20230607	175100	2703300	12100	12100	12100	12100	0
87	20230607	175000	2703300	12100	12100	12100	12100	0
88	20230607	174900	2703300	12100	12100	12100	12100	0
89	20230607	174800	2703300	12100	12100	12100	12100	0
90	20230607	174700	2703300	12100	12100	12100	12100	0
91	20230607	174600	2703300	12100	12100	12100	12100	0
92	20230607	174500	2703300	12100	12100	12100	12100	22
93	20230607	174400	2703300	12100	12100	12100	12100	0
94	20230607	174300	2703300	12100	12100	12100	12100	0
95	20230607	174200	2703300	12100	12100	12100	12100	0
96	20230607	174100	2703300	12100	12100	12100	12100	0
97	20230607	174000	2703300	12100	12100	12100	12100	0
98	20230607	173900	2703300	12100	12100	12100	12100	0
99	20230607	173800	2703300	12100	12100	12100	12100	0
100	20230607	173700	2703300	12100	12100	12100	12100	0
101	20230607	173600	2703300	12100	12100	12100	12100	0
102	20230607	173500	2703300	12100	12100	12100	12100	0
103	20230607	173400	2703300	12100	12100	12100	12100	0
104	20230607	173300	2703300	12100	12100	12100	12100	0
105	20230607	173200	2703300	12100	12100	12100	12100	0
106	20230607	173100	2703300	12100	12100	12100	12100	0
107	20230607	173000	2703300	12100	12100	12100	12100	0
108	20230607	172900	2703300	12100	12100	12100	12100	0
109	20230607	172800	2703300	12100	12100	12100	12100	0
110	20230607	172700	2703300	12100	12100	12100	12100	0
111	20230607	172600	2703300	12100	12100	12100	12100	0
112	20230607	172500	2703300	12100	12100	12100	12100	0
113	20230607	172400	2703300	12100	12100	12100	12100	0
114	20230607	172300	2703300	12100	12100	12100	12100	0
115	20230607	172200	2703300	12100	12100	12100	12100	0
116	20230607	172100	2703300	12100	12100	12100	12100	0
117	20230607	172000	2703300	12100	12100	12100	12100	0
118	20230607	171900	2703300	12100	12100	12100	12100	0
119	20230607	171800	2703300	12100	12100	12100	12100	0
120	20230607	171700	2703300	12100	12100	12100	12100	0
121	20230607	171600	2703300	12100	12100	12100	12100	0
122	20230607	171500	2703300	12100	12100	12100	12100	22
123	20230607	171400	2703300	12100	12100	12100	12100	0
124	20230607	171300	2703300	12100	12100	12100	12100	0
125	20230607	171200	2703300	12100	12100	12100	12100	0
126	20230607	171100	2703300	12100	12100	12100	12100	0
127	20230607	171000	2703300	12100	12100	12100	12100	0
128	20230607	170900	2703300	12100	12100	12100	12100	0
129	20230607	170800	2703300	12100	12100	12100	12100	0
130	20230607	170700	2703300	12100	12100	12100	12100	0
131	20230607	170600	2703300	12100	12100	12100	12100	0
132	20230607	170500	2703300	12100	12100	12100	12100	0
133	20230607	170400	2703300	12100	12100	12100	12100	0
134	20230607	170300	2703300	12100	12100	12100	12100	0
135	20230607	170200	2703300	12100	12100	12100	12100	0
136	20230607	170100	2703300	12100	12100	12100	12100	0
137	20230607	170000	2703300	12100	12100	12100	12100	0
138	20230607	165900	2703300	12100	12100	12100	12100	0
139	20230607	165800	2703300	12100	12100	12100	12100	0
140	20230607	165700	2703300	12100	12100	12100	12100	0
141	20230607	165600	2703300	12100	12100	12100	12100	0
142	20230607	165500	2703300	12100	12100	12100	12100	0
143	20230607	165400	2703300	12100	12100	12100	12100	0
144	20230607	165300	2703300	12100	12100	12100	12100	0
145	20230607	165200	2703300	12100	12100	12100	12100	0
146	20230607	165100	2703300	12100	12100	12100	12100	0
147	20230607	165000	2703300	12100	12100	12100	12100	0
148	20230607	164900	2703300	12100	12100	12100	12100	0
149	20230607	164800	2703300	12100	12100	12100	12100	0
150	20230607	164700	2703300	12100	12100	12100	12100	0
151	20230607	164600	2703300	12100	12100	12100	12100	0
152	20230607	164500	2703300	12100	12100	12100	12100	22
153	20230607	164400	2703300	12100	12100	12100	12100	0
154	20230607	164300	2703300	12100	12100	12100	12100	0
155	20230607	164200	2703300	12100	12100	12100	12100	0
156	20230607	164100	2703300	12100	12100	12100	12100	0
157	20230607	164000	2703300	12100	12100	12100	12100	0
158	20230607	163900	2703300	12100	12100	12100	12100	0
159	20230607	163800	2703300	12100	12100	12100	12100	0
160	20230607	163700	2703300	12100	12100	12100	12100	0
161	20230607	163600	2703300	12100	12100	12100	12100	0
162	20230607	163500	2703300	12100	12100	12100	12100	0
163	20230607	163400	2703300	12100	12100	12100	12100	0
164	20230607	163300	2703300	12100	12100	12100	12100	0
165	20230607	163200	2703300	12100	12100	12100	12100	0
166	20230607	163100	2703300	12100	12100	12100	12100	0
167	20230607	163000	2703300	12100	12100	12100	12100	0
168	20230607	162900	2703300	12100	12100	12100	12100	0
169	20230607	162800	2703300	12100	12100	12100	12100	0
170	20230607	162700	2703300	12100	12100	12100	12100	0
171	20230607	162600	2703300	12100	12100	12100	12100	0
172	20230607	162500	2703300	12100	12100	12100	12100	0
173	20230607	162400	2703300	12100	12100	12100	12100	0
174	20230607	162300	2703300	12100	12100	12100	12100	0
175	20230607	162200	2703300	12100	12100	12100	12100	0
176	20230607	162100	2703300	12100	12100	12100	12100	0
177	20230607	162000	2703300	12100	12100	12100	12100	0
178	20230607	161900	2703300	12100	12100	12100	12100	0
179	20230607	161800	2703300	12100	12100	12100	12100	0
180	20230607	161700	2703300	12100	12100	12100	12100	0
181	20230607	161600	2703300	12100	12100	12100	12100	0
182	20230607	161500	2703300	12100	12100	12100	12100	22
183	20230607	161400	2703300	12100	12100	12100	12100	0
184	20230607	161300	2703300	12100	12100	12100	12100	0
185	20230607	161200	2703300	12100	12100	12100	12100	0
186	20230607	161100	2703300	12100	12100	12100	12100	0
187	20230607	161000	2703300	12100	12100	12100	12100	0
188	20230607	160900	2703300	12100	12100	12100	12100	0
189	20230607	160800	2703300	12100	12100	12100	12100	0
190	20230607	160700	2703300	12100	12100	12100	12100	0
191	20230607	160600	2703300	12100	12100	12100	12100	0
192	20230607	160500	2703300	12100	12100	12100	12100	0
193	20230607	160400	2703300	12100	12100	12100	12100	0
194	20230607	160300	2703300	12100	12100	12100	12100	0
195	20230607	160200	2703300	12100	12100	12100	12100	0
196	20230607	160100	2703300	12100	12100	12100	12100	0
197	20230607	160000	2703300	12100	12100	12100	12100	0
198	20230607	155900	2703300	12100	12100	12100	12100	0
199	20230607	155800	2703300	12100	12100	12100	12100	0
200	20230607	155700	2703300	12100	12100	12100	12100	0
201	20230607	155600	2703300	12100	12100	12100	12100	0
202	20230607	155500	2703300	12100	12100	12100	12100	0
203	20230607	155400	2703300	12100	12100	12100	12100	0
204	20230607	155300	2703300	12100	12100	12100	12100	0
205	20230607	155200	2703300	12100	12100	12100	12100	0
206	20230607	155100	2703300	12100	12100	12100	12100	0
207	20230607	155000	2703300	12100	12100	12100	12100	0
208	20230607	154900	2703300	12100	12100	12100	12100	0
209	20230607	154800	2703300	12100	12100	12100	12100	0
210	20230607	154700	2703300	12100	12100	12100	12100	0
211	20230607	154600	2703300	12100	12100	12100	12100	0
212	20230607	154500	2703300	12100	12100	12100	12100	22
213	20230607	154400	2703300	12100	12100	12100	12100	0
214	20230607	154300	2703300	12100	12100	12100	12100	0
215	20230607	154200	2703300	12100	12100	12100	12100	0
216	20230607	154100	2703300	12100	12100	12100	12100	0
217	20230607	154000	2703300	12100	12100	12100	12100	0
218	20230607	153900	2703300	12100	12100	12100	12100	0
219	20230607	153800	2703300	12100	12100	12100	12100	0
220	20230607	153700	2703300	12100	12100	12100	12100	0
221	20230607	153600	2703300	12100	12100	12100	12100	0
222	20230607	153500	2703300	12100	12100	12100	12100	0
223	20230607	153400	2703300	12100	12100	12100	12100	0
224	20230607	153300	2703300	12100	12100	12100	12100	0
225	20230607	153200	2703300	12100	12100	12100	12100	0
226	20230607	153100	2703300	12100	12100	12100	12100	0
227	20230607	153000	2703300	12100	12100	12100	12100	0
228	20230607	152900	2703300	12100	12100	12100	12100	0
229	20230607	152800	2703300	12100	12100	12100	12100	0
230	20230607	152700	2703300	12100	12100	12100	12100	0
231	20230607	152600	2703300	12100	12100	12100	12100	0
232	20230607	152500	2703300	12100	12100	12100	12100	0
233	20230607	152400	2703300	12100	12100	12100	12100	0
234	20230607	152300	2703300	12100	12100	12100	12100	0
235	20230607	152200	2703300	12100	12100	12100	12100	0
236	20230607	152100	2703300	12100	12100	12100	12100	0
237	20230607	152000	2703300	12100	12100	12100	12100	0
238	20230607	151900	2703300	12100	12100	12100	12100	0
239	20230607	151800	2703300	12100	12100	12100	12100	0
240	20230607	151700	2703300	12100	12100	12100	12100	0
241	20230607	151600	2703300	12100	12100	12100	12100	0
242	20230607	151500	2703300	12100	12100	12100	12100	0
243	20230607	151400	2703300	12100	12100	12100	12100	0
244	20230607	151300	2703300	12100	12100	12100	12100	0
245	20230607	151200	2703300	12100	12100	12100	12100	0
246	20230607	151100	2703300	12100	12100	12100	12100	0
247	20230607	151000	2703300	12100	12100	12100	12100	0
248	20230607	150900	2703300	12100	12100	12100	12100	0
249	20230607	150800	2703300	12100	12100	12100	12100	0
250	20230607	150700	2703300	12100	12100	12100	12100	0
251	20230607	150600	2703300	12100	12100	12100	12100	0
252	20230607	150500	2703300	12100	12100	12100	12100	0
253	20230607	150400	2703300	12100	12100	12100	12100	0
254	20230607	150300	2703300	12100	12100	12100	12100	0
255	20230607	150200	2703300	12100	12100	12100	12100	0
256	20230607	150100	2703300	12100	12100	12100	12100	0
257	20230607	150000	2703300	12100	12100	12100	12100	0
258	20230607	145900	2703300	12100	12100	12100	12100	0
259	20230607	145800	2703300	12100	12100	12100	12100	0
260	20230607	145700	2703300	12100	12100	12100	12100	0
261	20230607	145600	2703300	12100	12100	12100	12100	0
262	20230607	145500	2703300	12100	12100	12100	12100	0
263	20230607	145400	2703300	12100	12100	12100	12100	0
264	20230607	145300	2703300	12100	12100	12100	12100	0
265	20230607	145200	2703300	12100	12100	12100	12100	0
266	20230607	145100	2703300	12100	12100	12100	12100	0
267	20230607	145000	2703300	12100	12100	12100	12100	0
268	20230607	144900	2703300	12100	12100	12100	12100	0
269	20230607	144800	2703300	12100	12100	12100	12100	0
270	20230607	144700	2703300	12100	12100	12100	12100	0
271	20230607	144600	2703300	12100	12100	12100	12100	0
272	20230607	144500	2703300	12100	12100	12100	12100	0
273	20230607	144400	2703300	12100	12100	12100	12100	0
274	20230607	144300	2703300	12100	12100	12100	12100	0
275	20230607	144200	2703300	12100	12100	12100	12100	0
276	20230607	144100	2703300	12100	12100	12100	12100	0
277	20230607	144000	2703300	12100	12100	12100	12100	0
278	20230607	143900	2703300	12100	12100	12100	12100	0
279	20230607	143800	2703300	12100	12100	12100	12100	0
280	20230607	143700	2703300	12100	12100	12100	12100	0
281	20230607	143600	2703300	12100	12100	12100	12100	0
282	20230607	143500	2703300	12100	12100	12100	12100	0
283	20230607	143400	2703300	12100	12100	12100	12100	0
284	20230607	143300	2703300	12100	12100	12100	12100	0
285	20230607	143200	2703300	12100	12100	12100	12100	0
286	20230607	143100	2703300	12100	12100	12100	12100	0
287	20230607	143000	2703300	12100	12100	12100	12100	0
288	20230607	142900	2703300	12100	12100	12100	12100	0
289	20230607	142800	2703300	12100	12100	12100	12100	0
290	20230607	142700	2703300	12100	12100	12100	12100	0
291	20230607	142600	2703300	12100	12100	12100	12100	0
292	20230607	142500	2703300	12100	12100	12100	12100	0
293	20230607	142400	2703300	12100	12100	12100	12100	0
294	20230607	142300	2703300	12100	12100	12100	12100	0
295	20230607	142200	2703300	12100	12100	12100	12100	0
296	20230607	142100	2703300	12100	12100	12100	12100	0
297	20230607	142000	2703300	12100	12100	12100	12100	0
298	20230607	141900	2703300	12100	12100	12100	12100	0
299	20230607	141800	2703300	12100	12100	12100	12100	0
300	20230607	141700	2703300	12100	12100	12100	12100	0
301	20230607	141600	2703300	12100	12100	12100	12100	0
302	20230607	141500	2703300	12100	12100	12100	12100	0
303	20230607	141400	2703300	12100	12100	12100	12100	0
304	20230607	141300	2703300	12100	12100	12100	12100	0
305	20230607	141200	2703300	12100	12100	12100	12100	0
306	20230607	141100	2703300	12100	12100	12100	12100	0
307	20230607	141000	2703300	12100	12100	12100	12100	0
308	20230607	140900	2703300	12100	12100	12100	12100	0
309	20230607	140800	2703300	12100	12100	12100	12100	0
310	20230607	140700	2703300	12100	12100	12100	12100	0
311	20230607	140600	2703300	12100	12100	12100	12100	0
312	20230607	140500	2703300	12100	12100	12100	12100	0
313	20230607	140400	2703300	12100	12100	12100	12100	0
314	20230607	140300	2703300	12100	12100	12100	12100	0
315	20230607	140200	2703300	12100	12100	12100	12100	0
316	20230607	140100	2703300	12100	12100	12100	12100	0
317	20230607	140000	2703300	12100	12100	12100	12100	0
318	20230607	135900	2703300	12100	12100	12100	12100	0
319	20230607	135800	2703300	12100	12100	12100	12100	0
320	20230607	135700	2703300	12100	12100	12100	12100	0
321	20230607	135600	2703300	12100	12100	12100	12100	0
322	20230607	135500	2703300	12100	12100	12100	12100	0
323	20230607	135400	2703300	12100	12100	12100	12100	0
324	20230607	135300	2703300	12100	12100	12100	12100	0
325	20230607	135200	2703300	12100	12100	12100	12100	0
326	20230607	135100	2703300	12100	12100	12100	12100	0
327	20230607	135000	2703300	12100	12100	12100	12100	0
328	20230607	134900	2703300	12100	12100	12100	12100	0
329	20230607	134800	2703300	12100	12100	12100	12100	0
330	20230607	134700	2703300	12100	12100	12100	12100	0
331	20230607	134600	2703300	12100	12100	12100	12100	0
332	20230607	134500	2703300	12100	12100	12100	12100	0
333	20230607	134400	2703300	12100	12100	12100	12100	0
334	20230607	134300	2703300	12100	12100	12100	12100	0
335	20230607	134200	2703300	12100	12100	12100	12100	0
336	20230607	134100	2703300	12100	12100	12100	12100	0
337	20230607	134000	2703300	12100	12100	12100	12100	0
338	20230607	133900	2703300	12100	12100	12100	12100	0
339	20230607	133800	2703300	12100	12100	12100	12100	0
340	20230607	133700	2703300	12100	12100	12100	12100	0
341	20230607	133600	2703300	12100	12100	12100	12100	0
342	20230607	133500	2703300	12100	12100	12100	12100	0
343	20230607	133400	2703300	12100	12100	12100	12100	0
344	20230607	133300	2703300	12100	12100	12100	12100	0
345	20230607	133200	2703300	12100	12100	12100	12100	0
346	20230607	133100	2703300	12100	12100	12100	12100	0
347	20230607	133000	2703300	12100	12100	12100	12100	0
348	20230607	132900	2703300	12100	12100	12100	12100	0
349	20230607	132800	2703300	12100	12100	12100	12100	0
350	20230607	132700	2703300	12100	12100	12100	12100	0
351	20230607	132600	2703300	12100	12100	12100	12100	0
352	20230607	132500	2703300	12100	12100	12100	12100	0
353	20230607	132400	2703300	12100	12100	12100	12100	0
354	20230607	132300	2703300	12100	12100	12100	12100	0
355	20230607	132200	2703300	12100	12100	12100	12100	0
356	20230607	132100	2703300	12100	12100	12100	12100	0
357	20230607	132000	2703300	12100	12100	12100	12100	0
358	20230607	131900	2703300	12100	12100	12100	12100	0
359	20230607	131800	2703300	12100	12100	12100	12100	0
360	20230607	131700	2703300	12100	12100	12100	12100	0
361	20230607	131600	2703300	12100	12100	12100	12100	0
362	20230607	131500	2703300	12100	12100	12100	12100	0
363	20230607	131400	2703300	12100	12100	12100	12100	0
364	20230607	131300	2703300	12100	12100	12100	12100	0
365	20230607	131200	2703300	12100	12100	12100	12100	0
366	20230607	131100	2703300	12100	12100	12100	12100	0
367	20230607	131000	2703300	12100	12100	12100	12100	0
368	20230607	130900	2703300	12100	12100	12100	12100	0
369	20230607	130800	2703300	12100	12100	12100	12100	0
370	20230607	130700	2703300	12100	12100	12100	12100	0
371	20230607	130600	2703300	12100	12100	12100	12100	0
372	20230607	130500	2703300	12100	12100	12100	12100	0
373	20230607	130400	2703300	12100	12100	12100	12100	0
374	20230607	130300	2703300	12100	12100	12100	12100	0
375	20230607	130200	2703300	12100	12100	12100	12100	0
376	20230607	130100	2703300	12100	12100	12100	12100	0
377	20230607	130000	2703300	12100	12100	12100	12100	0
378	20230607	125900	2703300	12100	12100	12100	12100	0
379	20230607	125800	2703300	12100	12100	12100	12100	0
380	20230607	125700	2703300	12100	12100	12100	12100	0
381	20230607	125600	2703300	12100	12100	12100	12100	0
382	20230607	125500	2703300	12100	12100	12100	12100	0
383	20230607	125400	2703300	12100	12100	12100	12100	0
384	20230607	125300	2703300	12100	12100	12100	12100	0
385	20230607	125200	2703300	12100	12100	12100	12100	0
386	20230607	125100	2703300	12100	12100	12100	12100	0
387	20230607	125000	2703300	12100	12100	12100	12100	0
388	20230607	124900	2703300	12100	12100	12100	12100	0
389	20230607	124800	2703300	12100	12100	12100	12100	0
390	20230607	124700	2703300	12100	12100	12100	12100	0
391	20230607	124600	2703300	12100	12100	12100	12100	0
392	20230607	124500	2703300	12100	12100	12100	12100	0
393	20230607	124400	2703300	12100	12100	12100	12100	0
394	20230607	124300	2703300	12100	12100	12100	12100	0
395	20230607	124200	2703300	12100	12100	12100	12100	0
396	20230607	124100	2703300	12100	12100	12100	12100	0
397	20230607	124000	2703300	12100	12100	12100	12100	0
398	20230607	123900	2703300	12100	12100	12100	12100	0
399	20230607	123800	2703300	12100	12100	12100	12100	0
400	20230607	123700	2703300	12100	12100	12100	12100	0
401	20230607	123600	2703300	12100	12100	12100	12100	0
402	20230607	123500	2703300	12100	12100	12100	12100	0
403	20230607	123400	2703300	12100	12100	12100	12100	0
404	20230607	123300	2703300	12100	12100	12100	12100	0
405	20230607	123200	2703300	12100	12100	12100	12100	0
406	20230607	123100	2703300	12100	12100	12100	12100	0
407	20230607	123000	2703300	12100	12100	12100	12100	0
408	20230607	122900	2703300	12100	12100	12100	12100	0
409	20230607	122800	2703300	12100	12100	12100	12100	0
410	20230607	122700	2703300	12100	12100	12100	12100	0
411	20230607	122600	2703300	12100	12100	12100	12100	22
412	20230607	122500	2437100	12100	12100	12100	12100	0
413	20230607	122400	2437100	12100	12100	12100	12100	0
414	20230607	122300	2437100	12100	12100	12100	12100	0
415	20230607	122200	2437100	12100	12100	12100	12100	0
416	20230607	122100	2437100	12100	12100	12100	12100	0
417	20230607	122000	2437100	12100	12100	12100	12100	0
418	20230607	121900	2437100	12100	12100	12100	12100	0
419	20230607	121800	2437100	12100	12100	12100	12100	0
420	20230607	121700	2437100	12100	12100	12100	12100	0
421	20230607	121600	2437100	12100	12100	12100	12100	0
422	20230607	121500	2437100	12100	12100	12100	12100	0
423	20230607	121400	2437100	12100	12100	12100	12100	0
424	20230607	121300	2437100	12100	12100	12100	12100	0
425	20230607	121200	2437100	12100	12100	12100	12100	0
426	20230607	121100	2437100	12100	12100	12100	12100	0
427	20230607	121000	2437100	12100	12100	12100	12100	0
428	20230607	120900	2437100	12100	12100	12100	12100	0
429	20230607	120800	2437100	12100	12100	12100	12100	0
430	20230607	120700	2437100	12100	12100	12100	12100	0
431	20230607	120600	2437100	12100	12100	12100	12100	0
432	20230607	120500	2437100	12100	12100	12100	12100	0
433	20230607	120400	2437100	12100	12100	12100	12100	1
434	20230607	120300	2425000	12100	12100	12100	12100	0
435	20230607	120200	2425000	12100	12100	12100	12100	0
436	20230607	120100	2425000	12100	12100	12100	12100	0
437	20230607	120000	2425000	12100	12100	12100	12100	0
438	20230607	115900	2425000	12100	12100	12100	12100	0
439	20230607	115800	2425000	12100	12100	12100	12100	0
440	20230607	115700	2425000	12100	12100	12100	12100	0
441	20230607	115600	2425000	12100	12100	12100	12100	0
442	20230607	115500	2425000	12100	12100	12100	12100	0
443	20230607	115400	2425000	12100	12100	12100	12100	0
444	20230607	115300	2425000	12100	12100	12100	12100	0
445	20230607	115200	2425000	12100	12100	12100	12100	0
446	20230607	115100	2425000	12100	12100	12100	12100	0
447	20230607	115000	2425000	12100	12150	12150	12100	200
448	20230607	114900	0	12000	12000	12000	12000	0
449	20230607	114800	0	12000	12000	12000	12000	0
450	20230607	114700	0	12000	12000	12000	12000	0
451	20230607	114600	0	12000	12000	12000	12000	0
452	20230607	114500	0	12000	12000	12000	12000	0
453	20230607	114400	0	12000	12000	12000	12000	0
454	20230607	114300	0	12000	12000	12000	12000	0
455	20230607	114200	0	12000	12000	12000	12000	0
456	20230607	114100	0	12000	12000	12000	12000	0
457	20230607	114000	0	12000	12000	12000	12000	0
458	20230607	113900	0	12000	12000	12000	12000	0
459	20230607	113800	0	12000	12000	12000	12000	0
460	20230607	113700	0	12000	12000	12000	12000	0
461	20230607	113600	0	12000	12000	12000	12000	0
462	20230607	113500	0	12000	12000	12000	12000	0
463	20230607	113400	0	12000	12000	12000	12000	0
464	20230607	113300	0	12000	12000	12000	12000	0
465	20230607	113200	0	12000	12000	12000	12000	0
466	20230607	113100	0	12000	12000	12000	12000	0
467	20230607	113000	0	12000	12000	12000	12000	0
468	20230607	112900	0	12000	12000	12000	12000	0
469	20230607	112800	0	12000	12000	12000	12000	0
470	20230607	112700	0	12000	12000	12000	12000	0
471	20230607	112600	0	12000	12000	12000	12000	0
472	20230607	112500	0	12000	12000	12000	12000	0
473	20230607	112400	0	12000	12000	12000	12000	0
474	20230607	112300	0	12000	12000	12000	12000	0
475	20230607	112200	0	12000	12000	12000	12000	0
476	20230607	112100	0	12000	12000	12000	12000	0
477	20230607	112000	0	12000	12000	12000	12000	0
478	20230607	111900	0	12000	12000	12000	12000	0
479	20230607	111800	0	12000	12000	12000	12000	0
480	20230607	111700	0	12000	12000	12000	12000	0
481	20230607	111600	0	12000	12000	12000	12000	0
482	20230607	111500	0	12000	12000	12000	12000	0
483	20230607	111400	0	12000	12000	12000	12000	0
484	20230607	111300	0	12000	12000	12000	12000	0
485	20230607	111200	0	12000	12000	12000	12000	0
486	20230607	111100	0	12000	12000	12000	12000	0
487	20230607	111000	0	12000	12000	12000	12000	0
488	20230607	110900	0	12000	12000	12000	12000	0
489	20230607	110800	0	12000	12000	12000	12000	0
490	20230607	110700	0	12000	12000	12000	12000	0
491	20230607	110600	0	12000	12000	12000	12000	0
492	20230607	110500	0	12000	12000	12000	12000	0
493	20230607	110400	0	12000	12000	12000	12000	0
494	20230607	110300	0	12000	12000	12000	12000	0
495	20230607	110200	0	12000	12000	12000	12000	0
496	20230607	110100	0	12000	12000	12000	12000	0
497	20230607	110000	0	12000	12000	12000	12000	0
498	20230607	105900	0	12000	12000	12000	12000	0
499	20230607	105800	0	12000	12000	12000	12000	0
500	20230607	105700	0	12000	12000	12000	12000	0
501	20230607	105600	0	12000	12000	12000	12000	0
502	20230607	105500	0	12000	12000	12000	12000	0
503	20230607	105400	0	12000	12000	12000	12000	0
504	20230607	105300	0	12000	12000	12000	12000	0
505	20230607	105200	0	12000	12000	12000	12000	0
506	20230607	105100	0	12000	12000	12000	12000	0
507	20230607	105000	0	12000	12000	12000	12000	0
508	20230607	104900	0	12000	12000	12000	12000	0
509	20230607	104800	0	12000	12000	12000	12000	0
510	20230607	104700	0	12000	12000	12000	12000	0
511	20230607	104600	0	12000	12000	12000	12000	0
512	20230607	104500	0	12000	12000	12000	12000	0
513	20230607	104400	0	12000	12000	12000	12000	0
514	20230607	104300	0	12000	12000	12000	12000	0
515	20230607	104200	0	12000	12000	12000	12000	0
516	20230607	104100	0	12000	12000	12000	12000	0
517	20230607	104000	0	12000	12000	12000	12000	0
518	20230607	103900	0	12000	12000	12000	12000	0
519	20230607	103800	0	12000	12000	12000	12000	0
520	20230607	103700	0	12000	12000	12000	12000	0
521	20230607	103600	0	12000	12000	12000	12000	0
522	20230607	103500	0	12000	12000	12000	12000	0
523	20230607	103400	0	12000	12000	12000	12000	0
524	20230607	103300	0	12000	12000	12000	12000	0
525	20230607	103200	0	12000	12000	12000	12000	0
526	20230607	103100	0	12000	12000	12000	12000	0
527	20230607	103000	0	12000	12000	12000	12000	0
528	20230607	102900	0	12000	12000	12000	12000	0
529	20230607	102800	0	12000	12000	12000	12000	0
530	20230607	102700	0	12000	12000	12000	12000	0
531	20230607	102600	0	12000	12000	12000	12000	0
532	20230607	102500	0	12000	12000	12000	12000	0
533	20230607	102400	0	12000	12000	12000	12000	0
534	20230607	102300	0	12000	12000	12000	12000	0
535	20230607	102200	0	12000	12000	12000	12000	0
536	20230607	102100	0	12000	12000	12000	12000	0
537	20230607	102000	0	12000	12000	12000	12000	0
538	20230607	101900	0	12000	12000	12000	12000	0
539	20230607	101800	0	12000	12000	12000	12000	0
540	20230607	101700	0	12000	12000	12000	12000	0
541	20230607	101600	0	12000	12000	12000	12000	0
542	20230607	101500	0	12000	12000	12000	12000	0
543	20230607	101400	0	12000	12000	12000	12000	0
544	20230607	101300	0	12000	12000	12000	12000	0
545	20230607	101200	0	12000	12000	12000	12000	0
546	20230607	101100	0	12000	12000	12000	12000	0
547	20230607	101000	0	12000	12000	12000	12000	0
548	20230607	100900	0	12000	12000	12000	12000	0
549	20230607	100800	0	12000	12000	12000	12000	0
550	20230607	100700	0	12000	12000	12000	12000	0
551	20230607	100600	0	12000	12000	12000	12000	0
552	20230607	100500	0	12000	12000	12000	12000	0
553	20230607	100400	0	12000	12000	12000	12000	0
554	20230607	100300	0	12000	12000	12000	12000	0
555	20230607	100200	0	12000	12000	12000	12000	0
556	20230607	100100	0	12000	12000	12000	12000	0
557	20230607	100000	0	12000	12000	12000	12000	0
558	20230607	095900	0	12000	12000	12000	12000	0
559	20230607	095800	0	12000	12000	12000	12000	0
560	20230607	095700	0	12000	12000	12000	12000	0
561	20230607	095600	0	12000	12000	12000	12000	0
562	20230607	095500	0	12000	12000	12000	12000	0
563	20230607	095400	0	12000	12000	12000	12000	0
564	20230607	095300	0	12000	12000	12000	12000	0
565	20230607	095200	0	12000	12000	12000	12000	0
566	20230607	095100	0	12000	12000	12000	12000	0
567	20230607	095000	0	12000	12000	12000	12000	0
568	20230607	094900	0	12000	12000	12000	12000	0
569	20230607	094800	0	12000	12000	12000	12000	0
570	20230607	094700	0	12000	12000	12000	12000	0
571	20230607	094600	0	12000	12000	12000	12000	0
572	20230607	094500	0	12000	12000	12000	12000	0
573	20230607	094400	0	12000	12000	12000	12000	0
574	20230607	094300	0	12000	12000	12000	12000	0
575	20230607	094200	0	12000	12000	12000	12000	0
576	20230607	094100	0	12000	12000	12000	12000	0
577	20230607	094000	0	12000	12000	12000	12000	0
578	20230607	093900	0	12000	12000	12000	12000	0
579	20230607	093800	0	12000	12000	12000	12000	0
580	20230607	093700	0	12000	12000	12000	12000	0
581	20230607	093600	0	12000	12000	12000	12000	0
582	20230607	093500	0	12000	12000	12000	12000	0
583	20230607	093400	0	12000	12000	12000	12000	0
584	20230607	093300	0	12000	12000	12000	12000	0
585	20230607	093200	0	12000	12000	12000	12000	0
586	20230607	093100	0	12000	12000	12000	12000	0
587	20230607	093000	0	12000	12000	12000	12000	0
588	20230607	092900	0	12000	12000	12000	12000	0
589	20230607	092800	0	12000	12000	12000	12000	0
590	20230607	092700	0	12000	12000	12000	12000	0
591	20230607	092600	0	12000	12000	12000	12000	0
592	20230607	092500	0	12000	12000	12000	12000	0
593	20230607	092400	0	12000	12000	12000	12000	0
594	20230607	092300	0	12000	12000	12000	12000	0
595	20230607	092200	0	12000	12000	12000	12000	0
596	20230607	092100	0	12000	12000	12000	12000	0
597	20230607	092000	0	12000	12000	12000	12000	0
598	20230607	091900	0	12000	12000	12000	12000	0
599	20230607	091800	0	12000	12000	12000	12000	0
600	20230607	091700	0	12000	12000	12000	12000	0
601	20230607	091600	0	12000	12000	12000	12000	0
602	20230607	091500	0	12000	12000	12000	12000	0
603	20230607	091400	0	12000	12000	12000	12000	0
604	20230607	091300	0	12000	12000	12000	12000	0
605	20230607	091200	0	12000	12000	12000	12000	0
606	20230607	091100	0	12000	12000	12000	12000	0
607	20230607	091000	0	12000	12000	12000	12000	0
608	20230607	090900	0	12000	12000	12000	12000	0
609	20230607	090800	0	12000	12000	12000	12000	0
610	20230607	090700	0	12000	12000	12000	12000	0
611	20230607	090600	0	12000	12000	12000	12000	0
612	20230607	090500	0	12000	12000	12000	12000	0
613	20230607	090400	0	12000	12000	12000	12000	0
614	20230607	090300	0	12000	12000	12000	12000	0
615	20230607	090200	0	12000	12000	12000	12000	0
616	20230607	090100	0	12000	12000	12000	12000	0
617	20230607	090000	0	12000	12000	12000	12000	0