KissMeData/004450/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	205300	46843800	35650	35650	35650	35650	1
3	20230612	205200	46843800	35650	35650	35650	35650	0
4	20230612	205100	46843800	35650	35650	35650	35650	0
5	20230612	205000	46843800	35650	35650	35650	35650	0
6	20230612	204900	46843800	35650	35650	35650	35650	0
7	20230612	204800	46843800	35650	35650	35650	35650	0
8	20230612	204700	46843800	35650	35650	35650	35650	0
9	20230612	204600	46843800	35650	35650	35650	35650	0
10	20230612	204500	46843800	35650	35650	35650	35650	0
11	20230612	204400	46843800	35650	35650	35650	35650	0
12	20230612	204300	46843800	35650	35650	35650	35650	0
13	20230612	204200	46843800	35650	35650	35650	35650	0
14	20230612	204100	46843800	35650	35650	35650	35650	0
15	20230612	204000	46843800	35650	35650	35650	35650	0
16	20230612	203900	46843800	35650	35650	35650	35650	0
17	20230612	203800	46843800	35650	35650	35650	35650	0
18	20230612	203700	46843800	35650	35650	35650	35650	0
19	20230612	203600	46843800	35650	35650	35650	35650	0
20	20230612	203500	46843800	35650	35650	35650	35650	0
21	20230612	203400	46843800	35650	35650	35650	35650	0
22	20230612	203300	46843800	35650	35650	35650	35650	0
23	20230612	203200	46843800	35650	35650	35650	35650	0
24	20230612	203100	46843800	35650	35650	35650	35650	0
25	20230612	203000	46843800	35650	35650	35650	35650	0
26	20230612	202900	46843800	35650	35650	35650	35650	0
27	20230612	202800	46843800	35650	35650	35650	35650	0
28	20230612	202700	46843800	35650	35650	35650	35650	0
29	20230612	202600	46843800	35650	35650	35650	35650	0
30	20230612	202500	46843800	35650	35650	35650	35650	0
31	20230612	202400	46843800	35650	35650	35650	35650	0
32	20230612	202300	46843800	35650	35650	35650	35650	1
33	20230612	202200	46843800	35650	35650	35650	35650	0
34	20230612	202100	46843800	35650	35650	35650	35650	0
35	20230612	202000	46843800	35650	35650	35650	35650	0
36	20230612	201900	46843800	35650	35650	35650	35650	0
37	20230612	201800	46843800	35650	35650	35650	35650	0
38	20230612	201700	46843800	35650	35650	35650	35650	0
39	20230612	201600	46843800	35650	35650	35650	35650	0
40	20230612	201500	46843800	35650	35650	35650	35650	0
41	20230612	201400	46843800	35650	35650	35650	35650	0
42	20230612	201300	46843800	35650	35650	35650	35650	0
43	20230612	201200	46843800	35650	35650	35650	35650	0
44	20230612	201100	46843800	35650	35650	35650	35650	0
45	20230612	201000	46843800	35650	35650	35650	35650	0
46	20230612	200900	46843800	35650	35650	35650	35650	0
47	20230612	200800	46843800	35650	35650	35650	35650	0
48	20230612	200700	46843800	35650	35650	35650	35650	0
49	20230612	200600	46843800	35650	35650	35650	35650	0
50	20230612	200500	46843800	35650	35650	35650	35650	0
51	20230612	200400	46843800	35650	35650	35650	35650	0
52	20230612	200300	46843800	35650	35650	35650	35650	0
53	20230612	200200	46843800	35650	35650	35650	35650	0
54	20230612	200100	46843800	35650	35650	35650	35650	0
55	20230612	200000	46843800	35650	35650	35650	35650	0
56	20230612	195900	46843800	35650	35650	35650	35650	0
57	20230612	195800	46843800	35650	35650	35650	35650	0
58	20230612	195700	46843800	35650	35650	35650	35650	0
59	20230612	195600	46843800	35650	35650	35650	35650	0
60	20230612	195500	46843800	35650	35650	35650	35650	0
61	20230612	195400	46843800	35650	35650	35650	35650	0
62	20230612	195300	46843800	35650	35650	35650	35650	1
63	20230612	195200	46843800	35650	35650	35650	35650	0
64	20230612	195100	46843800	35650	35650	35650	35650	0
65	20230612	195000	46843800	35650	35650	35650	35650	0
66	20230612	194900	46843800	35650	35650	35650	35650	0
67	20230612	194800	46843800	35650	35650	35650	35650	0
68	20230612	194700	46843800	35650	35650	35650	35650	0
69	20230612	194600	46843800	35650	35650	35650	35650	0
70	20230612	194500	46843800	35650	35650	35650	35650	0
71	20230612	194400	46843800	35650	35650	35650	35650	0
72	20230612	194300	46843800	35650	35650	35650	35650	0
73	20230612	194200	46843800	35650	35650	35650	35650	0
74	20230612	194100	46843800	35650	35650	35650	35650	0
75	20230612	194000	46843800	35650	35650	35650	35650	0
76	20230612	193900	46843800	35650	35650	35650	35650	0
77	20230612	193800	46843800	35650	35650	35650	35650	0
78	20230612	193700	46843800	35650	35650	35650	35650	0
79	20230612	193600	46843800	35650	35650	35650	35650	0
80	20230612	193500	46843800	35650	35650	35650	35650	0
81	20230612	193400	46843800	35650	35650	35650	35650	0
82	20230612	193300	46843800	35650	35650	35650	35650	0
83	20230612	193200	46843800	35650	35650	35650	35650	0
84	20230612	193100	46843800	35650	35650	35650	35650	0
85	20230612	193000	46843800	35650	35650	35650	35650	0
86	20230612	192900	46843800	35650	35650	35650	35650	0
87	20230612	192800	46843800	35650	35650	35650	35650	0
88	20230612	192700	46843800	35650	35650	35650	35650	0
89	20230612	192600	46843800	35650	35650	35650	35650	0
90	20230612	192500	46843800	35650	35650	35650	35650	0
91	20230612	192400	46843800	35650	35650	35650	35650	0
92	20230612	192300	46843800	35650	35650	35650	35650	1
93	20230612	192200	46843800	35650	35650	35650	35650	0
94	20230612	192100	46843800	35650	35650	35650	35650	0
95	20230612	192000	46843800	35650	35650	35650	35650	0
96	20230612	191900	46843800	35650	35650	35650	35650	0
97	20230612	191800	46843800	35650	35650	35650	35650	0
98	20230612	191700	46843800	35650	35650	35650	35650	0
99	20230612	191600	46843800	35650	35650	35650	35650	0
100	20230612	191500	46843800	35650	35650	35650	35650	0
101	20230612	191400	46843800	35650	35650	35650	35650	0
102	20230612	191300	46843800	35650	35650	35650	35650	0
103	20230612	191200	46843800	35650	35650	35650	35650	0
104	20230612	191100	46843800	35650	35650	35650	35650	0
105	20230612	191000	46843800	35650	35650	35650	35650	0
106	20230612	190900	46843800	35650	35650	35650	35650	0
107	20230612	190800	46843800	35650	35650	35650	35650	0
108	20230612	190700	46843800	35650	35650	35650	35650	0
109	20230612	190600	46843800	35650	35650	35650	35650	0
110	20230612	190500	46843800	35650	35650	35650	35650	0
111	20230612	190400	46843800	35650	35650	35650	35650	0
112	20230612	190300	46843800	35650	35650	35650	35650	0
113	20230612	190200	46843800	35650	35650	35650	35650	0
114	20230612	190100	46843800	35650	35650	35650	35650	0
115	20230612	190000	46843800	35650	35650	35650	35650	0
116	20230612	185900	46843800	35650	35650	35650	35650	0
117	20230612	185800	46843800	35650	35650	35650	35650	0
118	20230612	185700	46843800	35650	35650	35650	35650	0
119	20230612	185600	46843800	35650	35650	35650	35650	0
120	20230612	185500	46843800	35650	35650	35650	35650	0
121	20230612	185400	46843800	35650	35650	35650	35650	0
122	20230612	185300	46843800	35650	35650	35650	35650	1
123	20230612	185200	46843800	35650	35650	35650	35650	0
124	20230612	185100	46843800	35650	35650	35650	35650	0
125	20230612	185000	46843800	35650	35650	35650	35650	0
126	20230612	184900	46843800	35650	35650	35650	35650	0
127	20230612	184800	46843800	35650	35650	35650	35650	0
128	20230612	184700	46843800	35650	35650	35650	35650	0
129	20230612	184600	46843800	35650	35650	35650	35650	0
130	20230612	184500	46843800	35650	35650	35650	35650	0
131	20230612	184400	46843800	35650	35650	35650	35650	0
132	20230612	184300	46843800	35650	35650	35650	35650	0
133	20230612	184200	46843800	35650	35650	35650	35650	0
134	20230612	184100	46843800	35650	35650	35650	35650	0
135	20230612	184000	46843800	35650	35650	35650	35650	0
136	20230612	183900	46843800	35650	35650	35650	35650	0
137	20230612	183800	46843800	35650	35650	35650	35650	0
138	20230612	183700	46843800	35650	35650	35650	35650	0
139	20230612	183600	46843800	35650	35650	35650	35650	0
140	20230612	183500	46843800	35650	35650	35650	35650	0
141	20230612	183400	46843800	35650	35650	35650	35650	0
142	20230612	183300	46843800	35650	35650	35650	35650	0
143	20230612	183200	46843800	35650	35650	35650	35650	0
144	20230612	183100	46843800	35650	35650	35650	35650	0
145	20230612	183000	46843800	35650	35650	35650	35650	0
146	20230612	182900	46843800	35650	35650	35650	35650	0
147	20230612	182800	46843800	35650	35650	35650	35650	0
148	20230612	182700	46843800	35650	35650	35650	35650	0
149	20230612	182600	46843800	35650	35650	35650	35650	0
150	20230612	182500	46843800	35650	35650	35650	35650	0
151	20230612	182400	46843800	35650	35650	35650	35650	0
152	20230612	182300	46843800	35650	35650	35650	35650	1
153	20230612	182200	46843800	35650	35650	35650	35650	0
154	20230612	182100	46843800	35650	35650	35650	35650	0
155	20230612	182000	46843800	35650	35650	35650	35650	0
156	20230612	181900	46843800	35650	35650	35650	35650	0
157	20230612	181800	46843800	35650	35650	35650	35650	0
158	20230612	181700	46843800	35650	35650	35650	35650	0
159	20230612	181600	46843800	35650	35650	35650	35650	0
160	20230612	181500	46843800	35650	35650	35650	35650	0
161	20230612	181400	46843800	35650	35650	35650	35650	0
162	20230612	181300	46843800	35650	35650	35650	35650	0
163	20230612	181200	46843800	35650	35650	35650	35650	0
164	20230612	181100	46843800	35650	35650	35650	35650	0
165	20230612	181000	46843800	35650	35650	35650	35650	0
166	20230612	180900	46843800	35650	35650	35650	35650	0
167	20230612	180800	46843800	35650	35650	35650	35650	0
168	20230612	180700	46843800	35650	35650	35650	35650	0
169	20230612	180600	46843800	35650	35650	35650	35650	0
170	20230612	180500	46843800	35650	35650	35650	35650	0
171	20230612	180400	46843800	35650	35650	35650	35650	0
172	20230612	180300	46843800	35650	35650	35650	35650	0
173	20230612	180200	46843800	35650	35650	35650	35650	0
174	20230612	180100	46843800	35650	35650	35650	35650	0
175	20230612	180000	46843800	35650	35650	35650	35650	0
176	20230612	175900	46843800	35650	35650	35650	35650	0
177	20230612	175800	46843800	35650	35650	35650	35650	0
178	20230612	175700	46843800	35650	35650	35650	35650	0
179	20230612	175600	46843800	35650	35650	35650	35650	0
180	20230612	175500	46843800	35650	35650	35650	35650	0
181	20230612	175400	46843800	35650	35650	35650	35650	0
182	20230612	175300	46843800	35650	35650	35650	35650	1
183	20230612	175200	46843800	35650	35650	35650	35650	0
184	20230612	175100	46843800	35650	35650	35650	35650	0
185	20230612	175000	46843800	35650	35650	35650	35650	0
186	20230612	174900	46843800	35650	35650	35650	35650	0
187	20230612	174800	46843800	35650	35650	35650	35650	0
188	20230612	174700	46843800	35650	35650	35650	35650	0
189	20230612	174600	46843800	35650	35650	35650	35650	0
190	20230612	174500	46843800	35650	35650	35650	35650	0
191	20230612	174400	46843800	35650	35650	35650	35650	0
192	20230612	174300	46843800	35650	35650	35650	35650	0
193	20230612	174200	46843800	35650	35650	35650	35650	0
194	20230612	174100	46843800	35650	35650	35650	35650	0
195	20230612	174000	46843800	35650	35650	35650	35650	0
196	20230612	173900	46843800	35650	35650	35650	35650	0
197	20230612	173800	46843800	35650	35650	35650	35650	0
198	20230612	173700	46843800	35650	35650	35650	35650	0
199	20230612	173600	46843800	35650	35650	35650	35650	0
200	20230612	173500	46843800	35650	35650	35650	35650	0
201	20230612	173400	46843800	35650	35650	35650	35650	0
202	20230612	173300	46843800	35650	35650	35650	35650	0
203	20230612	173200	46843800	35650	35650	35650	35650	0
204	20230612	173100	46843800	35650	35650	35650	35650	0
205	20230612	173000	46843800	35650	35650	35650	35650	0
206	20230612	172900	46843800	35650	35650	35650	35650	0
207	20230612	172800	46843800	35650	35650	35650	35650	0
208	20230612	172700	46843800	35650	35650	35650	35650	0
209	20230612	172600	46843800	35650	35650	35650	35650	0
210	20230612	172500	46843800	35650	35650	35650	35650	0
211	20230612	172400	46843800	35650	35650	35650	35650	0
212	20230612	172300	46843800	35650	35650	35650	35650	1
213	20230612	172200	46843800	35650	35650	35650	35650	0
214	20230612	172100	46843800	35650	35650	35650	35650	0
215	20230612	172000	46843800	35650	35650	35650	35650	0
216	20230612	171900	46843800	35650	35650	35650	35650	0
217	20230612	171800	46843800	35650	35650	35650	35650	0
218	20230612	171700	46843800	35650	35650	35650	35650	0
219	20230612	171600	46843800	35650	35650	35650	35650	0
220	20230612	171500	46843800	35650	35650	35650	35650	0
221	20230612	171400	46843800	35650	35650	35650	35650	0
222	20230612	171300	46843800	35650	35650	35650	35650	0
223	20230612	171200	46843800	35650	35650	35650	35650	0
224	20230612	171100	46843800	35650	35650	35650	35650	0
225	20230612	171000	46843800	35650	35650	35650	35650	0
226	20230612	170900	46843800	35650	35650	35650	35650	0
227	20230612	170800	46843800	35650	35650	35650	35650	0
228	20230612	170700	46843800	35650	35650	35650	35650	0
229	20230612	170600	46843800	35650	35650	35650	35650	0
230	20230612	170500	46843800	35650	35650	35650	35650	0
231	20230612	170400	46843800	35650	35650	35650	35650	0
232	20230612	170300	46843800	35650	35650	35650	35650	0
233	20230612	170200	46843800	35650	35650	35650	35650	0
234	20230612	170100	46843800	35650	35650	35650	35650	0
235	20230612	170000	46843800	35650	35650	35650	35650	0
236	20230612	165900	46843800	35650	35650	35650	35650	0
237	20230612	165800	46843800	35650	35650	35650	35650	0
238	20230612	165700	46843800	35650	35650	35650	35650	0
239	20230612	165600	46843800	35650	35650	35650	35650	0
240	20230612	165500	46843800	35650	35650	35650	35650	0
241	20230612	165400	46843800	35650	35650	35650	35650	0
242	20230612	165300	46843800	35650	35650	35650	35650	1
243	20230612	165200	46843800	35650	35650	35650	35650	0
244	20230612	165100	46843800	35650	35650	35650	35650	0
245	20230612	165000	46843800	35650	35650	35650	35650	0
246	20230612	164900	46843800	35650	35650	35650	35650	0
247	20230612	164800	46843800	35650	35650	35650	35650	0
248	20230612	164700	46843800	35650	35650	35650	35650	0
249	20230612	164600	46843800	35650	35650	35650	35650	0
250	20230612	164500	46843800	35650	35650	35650	35650	0
251	20230612	164400	46843800	35650	35650	35650	35650	0
252	20230612	164300	46843800	35650	35650	35650	35650	0
253	20230612	164200	46843800	35650	35650	35650	35650	0
254	20230612	164100	46843800	35650	35650	35650	35650	0
255	20230612	164000	46843800	35650	35650	35650	35650	0
256	20230612	163900	46843800	35650	35650	35650	35650	0
257	20230612	163800	46843800	35650	35650	35650	35650	0
258	20230612	163700	46843800	35650	35650	35650	35650	0
259	20230612	163600	46843800	35650	35650	35650	35650	0
260	20230612	163500	46843800	35650	35650	35650	35650	0
261	20230612	163400	46843800	35650	35650	35650	35650	0
262	20230612	163300	46843800	35650	35650	35650	35650	0
263	20230612	163200	46843800	35650	35650	35650	35650	0
264	20230612	163100	46843800	35650	35650	35650	35650	0
265	20230612	163000	46843800	35650	35650	35650	35650	0
266	20230612	162900	46843800	35650	35650	35650	35650	0
267	20230612	162800	46843800	35650	35650	35650	35650	0
268	20230612	162700	46843800	35650	35650	35650	35650	0
269	20230612	162600	46843800	35650	35650	35650	35650	0
270	20230612	162500	46843800	35650	35650	35650	35650	0
271	20230612	162400	46843800	35650	35650	35650	35650	0
272	20230612	162300	46843800	35650	35650	35650	35650	1
273	20230612	162200	46843800	35650	35650	35650	35650	0
274	20230612	162100	46843800	35650	35650	35650	35650	0
275	20230612	162000	46843800	35650	35650	35650	35650	0
276	20230612	161900	46843800	35650	35650	35650	35650	0
277	20230612	161800	46843800	35650	35650	35650	35650	0
278	20230612	161700	46843800	35650	35650	35650	35650	0
279	20230612	161600	46843800	35650	35650	35650	35650	0
280	20230612	161500	46843800	35650	35650	35650	35650	0
281	20230612	161400	46843800	35650	35650	35650	35650	0
282	20230612	161300	46843800	35650	35650	35650	35650	0
283	20230612	161200	46843800	35650	35650	35650	35650	0
284	20230612	161100	46843800	35650	35650	35650	35650	0
285	20230612	161000	46843800	35650	35650	35650	35650	0
286	20230612	160900	46843800	35650	35650	35650	35650	0
287	20230612	160800	46843800	35650	35650	35650	35650	0
288	20230612	160700	46843800	35650	35650	35650	35650	0
289	20230612	160600	46843800	35650	35650	35650	35650	0
290	20230612	160500	46843800	35650	35650	35650	35650	0
291	20230612	160400	46843800	35650	35650	35650	35650	0
292	20230612	160300	46843800	35650	35650	35650	35650	0
293	20230612	160200	46843800	35650	35650	35650	35650	0
294	20230612	160100	46843800	35650	35650	35650	35650	0
295	20230612	160000	46843800	35650	35650	35650	35650	0
296	20230612	155900	46843800	35650	35650	35650	35650	0
297	20230612	155800	46843800	35650	35650	35650	35650	0
298	20230612	155700	46843800	35650	35650	35650	35650	0
299	20230612	155600	46843800	35650	35650	35650	35650	0
300	20230612	155500	46843800	35650	35650	35650	35650	0
301	20230612	155400	46843800	35650	35650	35650	35650	0
302	20230612	155300	46843800	35650	35650	35650	35650	1
303	20230612	155200	46843800	35650	35650	35650	35650	0
304	20230612	155100	46843800	35650	35650	35650	35650	0
305	20230612	155000	46843800	35650	35650	35650	35650	0
306	20230612	154900	46843800	35650	35650	35650	35650	0
307	20230612	154800	46843800	35650	35650	35650	35650	0
308	20230612	154700	46843800	35650	35650	35650	35650	0
309	20230612	154600	46843800	35650	35650	35650	35650	0
310	20230612	154500	46843800	35650	35650	35650	35650	0
311	20230612	154400	46843800	35650	35650	35650	35650	0
312	20230612	154300	46843800	35650	35650	35650	35650	0
313	20230612	154200	46843800	35650	35650	35650	35650	0
314	20230612	154100	46843800	35650	35650	35650	35650	0
315	20230612	154000	46843800	35650	35650	35650	35650	0
316	20230612	153900	46843800	35650	35650	35650	35650	0
317	20230612	153800	46843800	35650	35650	35650	35650	0
318	20230612	153700	46843800	35650	35650	35650	35650	0
319	20230612	153600	46843800	35650	35650	35650	35650	0
320	20230612	153500	46843800	35650	35650	35650	35650	0
321	20230612	153400	46843800	35650	35650	35650	35650	0
322	20230612	153300	46843800	35650	35650	35650	35650	0
323	20230612	153200	46843800	35650	35650	35650	35650	0
324	20230612	153100	46843800	35650	35650	35650	35650	0
325	20230612	153000	46843800	35650	35650	35650	35650	1
326	20230612	152900	46808150	35600	35600	35600	35600	0
327	20230612	152800	46808150	35600	35600	35600	35600	0
328	20230612	152700	46808150	35600	35600	35600	35600	0
329	20230612	152600	46808150	35600	35600	35600	35600	0
330	20230612	152500	46808150	35600	35600	35600	35600	0
331	20230612	152400	46808150	35600	35600	35600	35600	0
332	20230612	152300	46808150	35600	35600	35600	35600	0
333	20230612	152200	46808150	35600	35600	35600	35600	0
334	20230612	152100	46808150	35600	35600	35600	35600	0
335	20230612	152000	46808150	35600	35600	35600	35600	0
336	20230612	151900	46808150	35600	35600	35600	35600	0
337	20230612	151800	46808150	35600	35600	35600	35600	0
338	20230612	151700	46808150	35600	35600	35600	35600	8
339	20230612	151600	46523350	35600	35600	35600	35600	0
340	20230612	151500	46523350	35600	35600	35600	35600	0
341	20230612	151400	46523350	35600	35600	35600	35600	0
342	20230612	151300	46523350	35600	35600	35600	35600	0
343	20230612	151200	46523350	35600	35600	35600	35600	0
344	20230612	151100	46523350	35600	35600	35600	35600	0
345	20230612	151000	46523350	35600	35600	35600	35600	0
346	20230612	150900	46523350	35600	35600	35600	35600	0
347	20230612	150800	46523350	35600	35600	35600	35600	0
348	20230612	150700	46523350	35600	35600	35600	35600	0
349	20230612	150600	46523350	35600	35600	35600	35600	0
350	20230612	150500	46523350	35600	35600	35600	35600	0
351	20230612	150400	46523350	35600	35600	35600	35600	0
352	20230612	150300	46523350	35600	35600	35600	35600	0
353	20230612	150200	46523350	35600	35600	35600	35600	0
354	20230612	150100	46523350	35600	35600	35600	35600	0
355	20230612	150000	46523350	35600	35600	35600	35600	0
356	20230612	145900	46523350	35600	35600	35600	35600	163
357	20230612	145800	40720550	35600	35600	35600	35600	0
358	20230612	145700	40720550	35600	35600	35600	35600	0
359	20230612	145600	40720550	35600	35600	35600	35600	0
360	20230612	145500	40720550	35600	35600	35600	35600	0
361	20230612	145400	40720550	35600	35600	35600	35600	168
362	20230612	145300	34739750	35700	35700	35700	35700	0
363	20230612	145200	34739750	35700	35700	35700	35700	0
364	20230612	145100	34739750	35700	35700	35700	35700	0
365	20230612	145000	34739750	35700	35700	35700	35700	0
366	20230612	144900	34739750	35700	35700	35700	35700	0
367	20230612	144800	34739750	35700	35700	35700	35700	0
368	20230612	144700	34739750	35700	35700	35700	35700	0
369	20230612	144600	34739750	35700	35700	35700	35700	0
370	20230612	144500	34739750	35700	35700	35700	35700	0
371	20230612	144400	34739750	35700	35700	35700	35700	0
372	20230612	144300	34739750	35700	35700	35700	35700	0
373	20230612	144200	34739750	35700	35700	35700	35700	0
374	20230612	144100	34739750	35700	35700	35700	35700	0
375	20230612	144000	34739750	35700	35700	35700	35700	0
376	20230612	143900	34739750	35700	35700	35700	35700	0
377	20230612	143800	34739750	35700	35700	35700	35700	0
378	20230612	143700	34739750	35700	35700	35700	35700	0
379	20230612	143600	34739750	35700	35700	35700	35700	0
380	20230612	143500	34739750	35700	35700	35700	35700	0
381	20230612	143400	34739750	35700	35700	35700	35700	0
382	20230612	143300	34739750	35700	35700	35700	35700	0
383	20230612	143200	34739750	35700	35700	35700	35700	0
384	20230612	143100	34739750	35700	35700	35700	35700	0
385	20230612	143000	34739750	35700	35700	35700	35700	0
386	20230612	142900	34739750	35700	35700	35700	35700	24
387	20230612	142800	33882950	35700	35700	35700	35700	0
388	20230612	142700	33882950	35700	35700	35700	35700	0
389	20230612	142600	33882950	35700	35700	35700	35700	0
390	20230612	142500	33882950	35700	35700	35700	35700	0
391	20230612	142400	33882950	35700	35700	35700	35700	35
392	20230612	142300	32633450	35600	35600	35600	35600	0
393	20230612	142200	32633450	35600	35600	35600	35600	75
394	20230612	142100	29963450	35600	35600	35600	35600	0
395	20230612	142000	29963450	35600	35600	35600	35600	10
396	20230612	141900	29607450	35600	35600	35600	35600	0
397	20230612	141800	29607450	35600	35600	35600	35600	0
398	20230612	141700	29607450	35600	35600	35600	35600	0
399	20230612	141600	29607450	35600	35600	35600	35600	0
400	20230612	141500	29607450	35600	35600	35600	35600	0
401	20230612	141400	29607450	35600	35600	35600	35600	0
402	20230612	141300	29607450	35600	35600	35600	35600	0
403	20230612	141200	29607450	35600	35600	35600	35600	0
404	20230612	141100	29607450	35600	35600	35600	35600	0
405	20230612	141000	29607450	35600	35600	35600	35600	0
406	20230612	140900	29607450	35600	35600	35600	35600	0
407	20230612	140800	29607450	35600	35600	35600	35600	0
408	20230612	140700	29607450	35600	35600	35600	35600	0
409	20230612	140600	29607450	35600	35600	35600	35600	0
410	20230612	140500	29607450	35600	35600	35600	35600	0
411	20230612	140400	29607450	35600	35600	35600	35600	0
412	20230612	140300	29607450	35600	35600	35600	35600	0
413	20230612	140200	29607450	35600	35600	35600	35600	0
414	20230612	140100	29607450	35600	35600	35600	35600	0
415	20230612	140000	29607450	35600	35600	35600	35600	0
416	20230612	135900	29607450	35600	35600	35600	35600	0
417	20230612	135800	29607450	35600	35600	35600	35600	0
418	20230612	135700	29607450	35600	35600	35600	35600	0
419	20230612	135600	29607450	35600	35600	35600	35600	0
420	20230612	135500	29607450	35600	35600	35600	35600	0
421	20230612	135400	29607450	35600	35600	35600	35600	0
422	20230612	135300	29607450	35600	35600	35600	35600	0
423	20230612	135200	29607450	35600	35600	35600	35600	0
424	20230612	135100	29607450	35600	35600	35600	35600	0
425	20230612	135000	29607450	35600	35600	35600	35600	0
426	20230612	134900	29607450	35600	35600	35600	35600	0
427	20230612	134800	29607450	35600	35600	35600	35600	0
428	20230612	134700	29607450	35600	35600	35600	35600	0
429	20230612	134600	29607450	35600	35600	35600	35600	0
430	20230612	134500	29607450	35600	35600	35600	35600	0
431	20230612	134400	29607450	35600	35600	35600	35600	0
432	20230612	134300	29607450	35600	35600	35600	35600	0
433	20230612	134200	29607450	35600	35600	35600	35600	0
434	20230612	134100	29607450	35600	35600	35600	35600	0
435	20230612	134000	29607450	35600	35600	35600	35600	10
436	20230612	133900	29251450	35700	35700	35700	35700	1
437	20230612	133800	29215750	35700	35700	35700	35700	0
438	20230612	133700	29215750	35700	35700	35700	35700	3
439	20230612	133600	29108650	35700	35700	35700	35700	0
440	20230612	133500	29108650	35700	35700	35700	35700	0
441	20230612	133400	29108650	35700	35700	35700	35700	0
442	20230612	133300	29108650	35700	35700	35700	35700	0
443	20230612	133200	29108650	35700	35700	35700	35700	0
444	20230612	133100	29108650	35700	35700	35700	35700	0
445	20230612	133000	29108650	35700	35700	35700	35700	0
446	20230612	132900	29108650	35700	35700	35700	35700	0
447	20230612	132800	29108650	35700	35700	35700	35700	0
448	20230612	132700	29108650	35700	35700	35700	35700	0
449	20230612	132600	29108650	35700	35700	35700	35700	0
450	20230612	132500	29108650	35700	35700	35700	35700	0
451	20230612	132400	29108650	35700	35700	35700	35700	0
452	20230612	132300	29108650	35700	35700	35700	35700	0
453	20230612	132200	29108650	35700	35700	35700	35700	0
454	20230612	132100	29108650	35700	35700	35700	35700	0
455	20230612	132000	29108650	35700	35700	35700	35700	0
456	20230612	131900	29108650	35700	35700	35700	35700	0
457	20230612	131800	29108650	35700	35700	35700	35700	0
458	20230612	131700	29108650	35700	35700	35700	35700	0
459	20230612	131600	29108650	35700	35700	35700	35700	0
460	20230612	131500	29108650	35700	35700	35700	35700	0
461	20230612	131400	29108650	35700	35700	35700	35700	0
462	20230612	131300	29108650	35700	35700	35700	35700	0
463	20230612	131200	29108650	35700	35700	35700	35700	0
464	20230612	131100	29108650	35700	35700	35700	35700	0
465	20230612	131000	29108650	35700	35700	35700	35700	0
466	20230612	130900	29108650	35700	35700	35700	35700	0
467	20230612	130800	29108650	35700	35700	35700	35700	0
468	20230612	130700	29108650	35700	35700	35700	35700	0
469	20230612	130600	29108650	35700	35700	35700	35700	0
470	20230612	130500	29108650	35700	35700	35700	35700	0
471	20230612	130400	29108650	35700	35700	35700	35700	0
472	20230612	130300	29108650	35700	35700	35700	35700	0
473	20230612	130200	29108650	35700	35700	35700	35700	0
474	20230612	130100	29108650	35700	35700	35700	35700	0
475	20230612	130000	29108650	35700	35700	35700	35700	0
476	20230612	125900	29108650	35700	35700	35700	35700	0
477	20230612	125800	29108650	35700	35700	35700	35700	0
478	20230612	125700	29108650	35700	35700	35700	35700	0
479	20230612	125600	29108650	35700	35700	35700	35700	0
480	20230612	125500	29108650	35700	35700	35700	35700	0
481	20230612	125400	29108650	35700	35700	35700	35700	0
482	20230612	125300	29108650	35700	35700	35700	35700	0
483	20230612	125200	29108650	35700	35700	35700	35700	0
484	20230612	125100	29108650	35700	35700	35700	35700	0
485	20230612	125000	29108650	35700	35700	35700	35700	0
486	20230612	124900	29108650	35700	35700	35700	35700	0
487	20230612	124800	29108650	35700	35700	35700	35700	0
488	20230612	124700	29108650	35700	35700	35700	35700	0
489	20230612	124600	29108650	35700	35700	35700	35700	0
490	20230612	124500	29108650	35700	35700	35700	35700	0
491	20230612	124400	29108650	35700	35700	35700	35700	0
492	20230612	124300	29108650	35700	35700	35700	35700	0
493	20230612	124200	29108650	35700	35700	35700	35700	0
494	20230612	124100	29108650	35700	35700	35700	35700	0
495	20230612	124000	29108650	35700	35700	35700	35700	0
496	20230612	123900	29108650	35700	35700	35700	35700	0
497	20230612	123800	29108650	35700	35700	35700	35700	0
498	20230612	123700	29108650	35700	35700	35700	35700	0
499	20230612	123600	29108650	35700	35700	35700	35700	0
500	20230612	123500	29108650	35700	35700	35700	35700	0
501	20230612	123400	29108650	35700	35700	35700	35700	0
502	20230612	123300	29108650	35700	35700	35700	35700	1
503	20230612	123200	29072950	35550	35550	35550	35550	0
504	20230612	123100	29072950	35550	35550	35550	35550	0
505	20230612	123000	29072950	35550	35550	35550	35550	0
506	20230612	122900	29072950	35550	35550	35550	35550	0
507	20230612	122800	29072950	35550	35600	35600	35550	69
508	20230612	122700	26617050	35600	35600	35600	35600	0
509	20230612	122600	26617050	35600	35600	35600	35600	0
510	20230612	122500	26617050	35600	35600	35600	35600	0
511	20230612	122400	26617050	35600	35600	35600	35600	0
512	20230612	122300	26617050	35600	35600	35600	35600	0
513	20230612	122200	26617050	35600	35600	35600	35600	74
514	20230612	122100	23982650	35550	35550	35550	35550	0
515	20230612	122000	23982650	35550	35550	35550	35550	0
516	20230612	121900	23982650	35550	35550	35550	35550	150
517	20230612	121800	18650150	35600	35600	35600	35600	0
518	20230612	121700	18650150	35600	35600	35600	35600	0
519	20230612	121600	18650150	35600	35600	35600	35600	0
520	20230612	121500	18650150	35600	35600	35600	35600	0
521	20230612	121400	18650150	35600	35600	35600	35600	0
522	20230612	121300	18650150	35600	35600	35600	35600	6
523	20230612	121200	18436550	35700	35700	35700	35700	0
524	20230612	121100	18436550	35700	35700	35700	35700	0
525	20230612	121000	18436550	35700	35700	35700	35700	0
526	20230612	120900	18436550	35700	35700	35700	35700	0
527	20230612	120800	18436550	35700	35700	35700	35700	0
528	20230612	120700	18436550	35700	35700	35700	35700	0
529	20230612	120600	18436550	35700	35700	35700	35700	0
530	20230612	120500	18436550	35700	35700	35700	35700	0
531	20230612	120400	18436550	35700	35700	35700	35700	0
532	20230612	120300	18436550	35700	35700	35700	35700	0
533	20230612	120200	18436550	35700	35700	35700	35700	0
534	20230612	120100	18436550	35700	35700	35700	35700	0
535	20230612	120000	18436550	35700	35700	35700	35700	0
536	20230612	115900	18436550	35700	35700	35700	35700	0
537	20230612	115800	18436550	35700	35700	35700	35700	0
538	20230612	115700	18436550	35700	35700	35700	35700	0
539	20230612	115600	18436550	35700	35700	35700	35700	0
540	20230612	115500	18436550	35700	35700	35700	35700	0
541	20230612	115400	18436550	35700	35700	35700	35700	0
542	20230612	115300	18436550	35700	35700	35700	35700	0
543	20230612	115200	18436550	35700	35700	35700	35700	0
544	20230612	115100	18436550	35700	35700	35700	35700	0
545	20230612	115000	18436550	35700	35700	35700	35700	0
546	20230612	114900	18436550	35700	35700	35700	35700	0
547	20230612	114800	18436550	35700	35700	35700	35700	0
548	20230612	114700	18436550	35700	35700	35700	35700	0
549	20230612	114600	18436550	35700	35700	35700	35700	0
550	20230612	114500	18436550	35700	35700	35700	35700	0
551	20230612	114400	18436550	35700	35700	35700	35700	0
552	20230612	114300	18436550	35700	35700	35700	35700	0
553	20230612	114200	18436550	35700	35700	35700	35650	13
554	20230612	114100	17973000	35650	35650	35650	35650	0
555	20230612	114000	17973000	35650	35650	35650	35650	0
556	20230612	113900	17973000	35650	35650	35650	35650	0
557	20230612	113800	17973000	35650	35650	35650	35650	0
558	20230612	113700	17973000	35650	35650	35650	35650	0
559	20230612	113600	17973000	35650	35650	35650	35650	0
560	20230612	113500	17973000	35650	35650	35650	35650	0
561	20230612	113400	17973000	35650	35650	35650	35650	0
562	20230612	113300	17973000	35650	35650	35650	35650	0
563	20230612	113200	17973000	35650	35650	35650	35650	0
564	20230612	113100	17973000	35650	35650	35650	35650	0
565	20230612	113000	17973000	35650	35650	35650	35650	0
566	20230612	112900	17973000	35650	35650	35650	35650	0
567	20230612	112800	17973000	35650	35650	35650	35650	0
568	20230612	112700	17973000	35650	35650	35650	35650	0
569	20230612	112600	17973000	35650	35650	35650	35650	0
570	20230612	112500	17973000	35650	35650	35650	35650	0
571	20230612	112400	17973000	35650	35650	35650	35650	0
572	20230612	112300	17973000	35650	35650	35650	35650	0
573	20230612	112200	17973000	35650	35650	35650	35650	0
574	20230612	112100	17973000	35650	35650	35650	35650	0
575	20230612	112000	17973000	35650	35650	35650	35650	0
576	20230612	111900	17973000	35650	35650	35650	35650	0
577	20230612	111800	17973000	35650	35650	35650	35650	0
578	20230612	111700	17973000	35650	35650	35650	35650	0
579	20230612	111600	17973000	35650	35650	35650	35650	0
580	20230612	111500	17973000	35650	35650	35650	35650	0
581	20230612	111400	17973000	35650	35650	35650	35650	0
582	20230612	111300	17973000	35650	35650	35650	35650	0
583	20230612	111200	17973000	35650	35650	35650	35650	0
584	20230612	111100	17973000	35650	35650	35650	35650	0
585	20230612	111000	17973000	35650	35650	35650	35650	0
586	20230612	110900	17973000	35650	35650	35650	35650	0
587	20230612	110800	17973000	35650	35650	35650	35650	0
588	20230612	110700	17973000	35650	35650	35650	35650	0
589	20230612	110600	17973000	35650	35650	35650	35650	0
590	20230612	110500	17973000	35650	35650	35650	35650	0
591	20230612	110400	17973000	35650	35650	35650	35650	0
592	20230612	110300	17973000	35650	35650	35650	35650	0
593	20230612	110200	17973000	35650	35650	35650	35650	0
594	20230612	110100	17973000	35650	35650	35650	35650	0
595	20230612	110000	17973000	35650	35650	35650	35650	5
596	20230612	105900	17794750	35700	35700	35700	35700	0
597	20230612	105800	17794750	35700	35700	35700	35700	0
598	20230612	105700	17794750	35700	35700	35700	35700	0
599	20230612	105600	17794750	35700	35700	35700	35700	0
600	20230612	105500	17794750	35700	35700	35700	35700	0
601	20230612	105400	17794750	35700	35700	35700	35700	0
602	20230612	105300	17794750	35700	35700	35700	35700	0
603	20230612	105200	17794750	35700	35700	35700	35700	0
604	20230612	105100	17794750	35700	35700	35700	35700	0
605	20230612	105000	17794750	35700	35700	35700	35700	0
606	20230612	104900	17794750	35700	35700	35700	35700	0
607	20230612	104800	17794750	35700	35700	35700	35700	0
608	20230612	104700	17794750	35700	35700	35700	35700	0
609	20230612	104600	17794750	35700	35700	35700	35700	0
610	20230612	104500	17794750	35700	35700	35700	35700	0
611	20230612	104400	17794750	35700	35700	35700	35700	0
612	20230612	104300	17794750	35700	35700	35700	35700	0
613	20230612	104200	17794750	35700	35700	35700	35700	0
614	20230612	104100	17794750	35700	35700	35700	35700	0
615	20230612	104000	17794750	35700	35700	35700	35700	0
616	20230612	103900	17794750	35700	35700	35700	35700	1
617	20230612	103800	17759050	35700	35700	35700	35700	0
618	20230612	103700	17759050	35700	35700	35700	35700	0
619	20230612	103600	17759050	35700	35700	35700	35700	1
620	20230612	103500	17723350	35700	35700	35700	35700	0
621	20230612	103400	17723350	35700	35700	35700	35700	0
622	20230612	103300	17723350	35700	35700	35700	35700	0
623	20230612	103200	17723350	35700	35700	35700	35700	0
624	20230612	103100	17723350	35700	35700	35700	35700	0
625	20230612	103000	17723350	35700	35550	35700	35550	32
626	20230612	102900	16585450	35550	35550	35550	35550	2
627	20230612	102800	16514350	35550	35650	35650	35550	18
628	20230612	102700	15873600	35700	35700	35700	35700	0
629	20230612	102600	15873600	35700	35700	35700	35700	0
630	20230612	102500	15873600	35700	35700	35700	35700	0
631	20230612	102400	15873600	35700	35700	35700	35700	0
632	20230612	102300	15873600	35700	35700	35700	35700	20
633	20230612	102200	15159600	35700	35700	35700	35700	0
634	20230612	102100	15159600	35700	35700	35700	35700	0
635	20230612	102000	15159600	35700	35700	35700	35700	0
636	20230612	101900	15159600	35700	35700	35700	35700	0
637	20230612	101800	15159600	35700	35700	35700	35700	0
638	20230612	101700	15159600	35700	35700	35700	35700	5
639	20230612	101600	14981100	35700	35700	35700	35700	0
640	20230612	101500	14981100	35700	35700	35700	35700	0
641	20230612	101400	14981100	35700	35700	35700	35700	0
642	20230612	101300	14981100	35700	35700	35700	35700	0
643	20230612	101200	14981100	35700	35700	35700	35700	0
644	20230612	101100	14981100	35700	35700	35700	35700	0
645	20230612	101000	14981100	35700	35700	35700	35700	184
646	20230612	100900	8412300	35700	35700	35700	35700	0
647	20230612	100800	8412300	35700	35700	35700	35700	0
648	20230612	100700	8412300	35700	35700	35700	35700	50
649	20230612	100600	6627300	35700	35700	35700	35700	0
650	20230612	100500	6627300	35700	35700	35700	35700	0
651	20230612	100400	6627300	35700	35700	35700	35700	0
652	20230612	100300	6627300	35700	35700	35700	35700	2
653	20230612	100200	6555900	35600	35650	35650	35600	11
654	20230612	100100	6163900	35600	35600	35600	35600	0
655	20230612	100000	6163900	35600	35600	35600	35600	11
656	20230612	095900	5772300	35700	35700	35700	35700	0
657	20230612	095800	5772300	35700	35700	35700	35700	1
658	20230612	095700	5736600	35600	35600	35600	35600	1
659	20230612	095600	5701000	35600	35650	35650	35600	53
660	20230612	095500	3812400	35700	35700	35700	35700	0
661	20230612	095400	3812400	35700	35700	35700	35700	0
662	20230612	095300	3812400	35700	35700	35700	35700	0
663	20230612	095200	3812400	35700	35700	35700	35700	0
664	20230612	095100	3812400	35700	35700	35700	35700	0
665	20230612	095000	3812400	35700	35700	35700	35700	0
666	20230612	094900	3812400	35700	35700	35700	35700	0
667	20230612	094800	3812400	35700	35700	35700	35700	0
668	20230612	094700	3812400	35700	35700	35700	35700	1
669	20230612	094600	3776700	35700	35700	35700	35700	0
670	20230612	094500	3776700	35700	35700	35700	35600	18
671	20230612	094400	3135600	35700	35700	35700	35700	0
672	20230612	094300	3135600	35700	35700	35700	35700	0
673	20230612	094200	3135600	35700	35700	35700	35700	0
674	20230612	094100	3135600	35700	35700	35700	35700	0
675	20230612	094000	3135600	35700	35700	35700	35700	0
676	20230612	093900	3135600	35700	35700	35700	35700	0
677	20230612	093800	3135600	35700	35700	35700	35700	0
678	20230612	093700	3135600	35700	35700	35700	35700	0
679	20230612	093600	3135600	35700	35700	35700	35700	0
680	20230612	093500	3135600	35700	35700	35700	35700	0
681	20230612	093400	3135600	35700	35700	35700	35700	0
682	20230612	093300	3135600	35700	35700	35700	35700	0
683	20230612	093200	3135600	35700	35700	35700	35700	0
684	20230612	093100	3135600	35700	35700	35700	35700	0
685	20230612	093000	3135600	35700	35700	35700	35700	0
686	20230612	092900	3135600	35700	35700	35700	35700	0
687	20230612	092800	3135600	35700	35700	35700	35700	0
688	20230612	092700	3135600	35700	35700	35700	35700	0
689	20230612	092600	3135600	35700	35700	35700	35700	0
690	20230612	092500	3135600	35700	35700	35700	35700	0
691	20230612	092400	3135600	35700	35700	35700	35700	0
692	20230612	092300	3135600	35700	35700	35700	35700	0
693	20230612	092200	3135600	35700	35700	35700	35700	0
694	20230612	092100	3135600	35700	35700	35700	35700	0
695	20230612	092000	3135600	35700	35700	35700	35700	0
696	20230612	091900	3135600	35700	35700	35700	35700	0
697	20230612	091800	3135600	35700	35700	35700	35700	0
698	20230612	091700	3135600	35700	35700	35700	35700	1
699	20230612	091600	3099900	35700	35700	35700	35700	1
700	20230612	091500	3064200	35700	35700	35700	35700	0
701	20230612	091400	3064200	35700	35700	35700	35700	0
702	20230612	091300	3064200	35700	35700	35700	35700	0
703	20230612	091200	3064200	35700	35700	35700	35700	0
704	20230612	091100	3064200	35700	35700	35700	35700	0
705	20230612	091000	3064200	35700	35550	35700	35550	42
706	20230612	090900	1570800	35700	35700	35700	35700	0
707	20230612	090800	1570800	35700	35700	35700	35700	3
708	20230612	090700	1463700	35700	35700	35700	35700	0
709	20230612	090600	1463700	35700	35700	35700	35700	0
710	20230612	090500	1463700	35700	35700	35700	35700	30
711	20230612	090400	392700	35700	35700	35700	35700	0
712	20230612	090300	392700	35700	35700	35700	35700	0
713	20230612	090200	392700	35700	35700	35700	35700	0
714	20230612	090100	392700	35700	35700	35700	35700	0
715	20230612	090000	392700	35700	35700	35700	35700	11