KissMeData/239610/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	191100	107242140	18000	18000	18000	18000	113
3	20230605	191000	107242140	18000	18000	18000	18000	0
4	20230605	190900	107242140	18000	18000	18000	18000	0
5	20230605	190800	107242140	18000	18000	18000	18000	0
6	20230605	190700	107242140	18000	18000	18000	18000	0
7	20230605	190600	107242140	18000	18000	18000	18000	0
8	20230605	190500	107242140	18000	18000	18000	18000	0
9	20230605	190400	107242140	18000	18000	18000	18000	0
10	20230605	190300	107242140	18000	18000	18000	18000	0
11	20230605	190200	107242140	18000	18000	18000	18000	0
12	20230605	190100	107242140	18000	18000	18000	18000	0
13	20230605	190000	107242140	18000	18000	18000	18000	0
14	20230605	185900	107242140	18000	18000	18000	18000	0
15	20230605	185800	107242140	18000	18000	18000	18000	0
16	20230605	185700	107242140	18000	18000	18000	18000	0
17	20230605	185600	107242140	18000	18000	18000	18000	0
18	20230605	185500	107242140	18000	18000	18000	18000	0
19	20230605	185400	107242140	18000	18000	18000	18000	0
20	20230605	185300	107242140	18000	18000	18000	18000	0
21	20230605	185200	107242140	18000	18000	18000	18000	0
22	20230605	185100	107242140	18000	18000	18000	18000	0
23	20230605	185000	107242140	18000	18000	18000	18000	0
24	20230605	184900	107242140	18000	18000	18000	18000	0
25	20230605	184800	107242140	18000	18000	18000	18000	0
26	20230605	184700	107242140	18000	18000	18000	18000	0
27	20230605	184600	107242140	18000	18000	18000	18000	0
28	20230605	184500	107242140	18000	18000	18000	18000	0
29	20230605	184400	107242140	18000	18000	18000	18000	0
30	20230605	184300	107242140	18000	18000	18000	18000	0
31	20230605	184200	107242140	18000	18000	18000	18000	0
32	20230605	184100	107242140	18000	18000	18000	18000	113
33	20230605	184000	107242140	18000	18000	18000	18000	0
34	20230605	183900	107242140	18000	18000	18000	18000	0
35	20230605	183800	107242140	18000	18000	18000	18000	0
36	20230605	183700	107242140	18000	18000	18000	18000	0
37	20230605	183600	107242140	18000	18000	18000	18000	0
38	20230605	183500	107242140	18000	18000	18000	18000	0
39	20230605	183400	107242140	18000	18000	18000	18000	0
40	20230605	183300	107242140	18000	18000	18000	18000	0
41	20230605	183200	107242140	18000	18000	18000	18000	0
42	20230605	183100	107242140	18000	18000	18000	18000	0
43	20230605	183000	107242140	18000	18000	18000	18000	0
44	20230605	182900	107242140	18000	18000	18000	18000	0
45	20230605	182800	107242140	18000	18000	18000	18000	0
46	20230605	182700	107242140	18000	18000	18000	18000	0
47	20230605	182600	107242140	18000	18000	18000	18000	0
48	20230605	182500	107242140	18000	18000	18000	18000	0
49	20230605	182400	107242140	18000	18000	18000	18000	0
50	20230605	182300	107242140	18000	18000	18000	18000	0
51	20230605	182200	107242140	18000	18000	18000	18000	0
52	20230605	182100	107242140	18000	18000	18000	18000	0
53	20230605	182000	107242140	18000	18000	18000	18000	0
54	20230605	181900	107242140	18000	18000	18000	18000	0
55	20230605	181800	107242140	18000	18000	18000	18000	0
56	20230605	181700	107242140	18000	18000	18000	18000	0
57	20230605	181600	107242140	18000	18000	18000	18000	0
58	20230605	181500	107242140	18000	18000	18000	18000	0
59	20230605	181400	107242140	18000	18000	18000	18000	0
60	20230605	181300	107242140	18000	18000	18000	18000	0
61	20230605	181200	107242140	18000	18000	18000	18000	0
62	20230605	181100	107242140	18000	18000	18000	18000	113
63	20230605	181000	107242140	18000	18000	18000	18000	0
64	20230605	180900	107242140	18000	18000	18000	18000	0
65	20230605	180800	107242140	18000	18000	18000	18000	0
66	20230605	180700	107242140	18000	18000	18000	18000	0
67	20230605	180600	107242140	18000	18000	18000	18000	0
68	20230605	180500	107242140	18000	18000	18000	18000	0
69	20230605	180400	107242140	18000	18000	18000	18000	0
70	20230605	180300	107242140	18000	18000	18000	18000	0
71	20230605	180200	107242140	18000	18000	18000	18000	0
72	20230605	180100	107242140	18000	18000	18000	18000	0
73	20230605	180000	107242140	18000	18000	18000	18000	0
74	20230605	175900	107242140	18000	18000	18000	18000	0
75	20230605	175800	107242140	18000	18000	18000	18000	0
76	20230605	175700	107242140	18000	18000	18000	18000	0
77	20230605	175600	107242140	18000	18000	18000	18000	0
78	20230605	175500	107242140	18000	18000	18000	18000	0
79	20230605	175400	107242140	18000	18000	18000	18000	0
80	20230605	175300	107242140	18000	18000	18000	18000	0
81	20230605	175200	107242140	18000	18000	18000	18000	0
82	20230605	175100	107242140	18000	18000	18000	18000	0
83	20230605	175000	107242140	18000	18000	18000	18000	0
84	20230605	174900	107242140	18000	18000	18000	18000	0
85	20230605	174800	107242140	18000	18000	18000	18000	0
86	20230605	174700	107242140	18000	18000	18000	18000	0
87	20230605	174600	107242140	18000	18000	18000	18000	0
88	20230605	174500	107242140	18000	18000	18000	18000	0
89	20230605	174400	107242140	18000	18000	18000	18000	0
90	20230605	174300	107242140	18000	18000	18000	18000	0
91	20230605	174200	107242140	18000	18000	18000	18000	0
92	20230605	174100	107242140	18000	18000	18000	18000	113
93	20230605	174000	107242140	18000	18000	18000	18000	0
94	20230605	173900	107242140	18000	18000	18000	18000	0
95	20230605	173800	107242140	18000	18000	18000	18000	0
96	20230605	173700	107242140	18000	18000	18000	18000	0
97	20230605	173600	107242140	18000	18000	18000	18000	0
98	20230605	173500	107242140	18000	18000	18000	18000	0
99	20230605	173400	107242140	18000	18000	18000	18000	0
100	20230605	173300	107242140	18000	18000	18000	18000	0
101	20230605	173200	107242140	18000	18000	18000	18000	0
102	20230605	173100	107242140	18000	18000	18000	18000	0
103	20230605	173000	107242140	18000	18000	18000	18000	0
104	20230605	172900	107242140	18000	18000	18000	18000	0
105	20230605	172800	107242140	18000	18000	18000	18000	0
106	20230605	172700	107242140	18000	18000	18000	18000	0
107	20230605	172600	107242140	18000	18000	18000	18000	0
108	20230605	172500	107242140	18000	18000	18000	18000	0
109	20230605	172400	107242140	18000	18000	18000	18000	0
110	20230605	172300	107242140	18000	18000	18000	18000	0
111	20230605	172200	107242140	18000	18000	18000	18000	0
112	20230605	172100	107242140	18000	18000	18000	18000	0
113	20230605	172000	107242140	18000	18000	18000	18000	0
114	20230605	171900	107242140	18000	18000	18000	18000	0
115	20230605	171800	107242140	18000	18000	18000	18000	0
116	20230605	171700	107242140	18000	18000	18000	18000	0
117	20230605	171600	107242140	18000	18000	18000	18000	0
118	20230605	171500	107242140	18000	18000	18000	18000	0
119	20230605	171400	107242140	18000	18000	18000	18000	0
120	20230605	171300	107242140	18000	18000	18000	18000	0
121	20230605	171200	107242140	18000	18000	18000	18000	0
122	20230605	171100	107242140	18000	18000	18000	18000	113
123	20230605	171000	107242140	18000	18000	18000	18000	0
124	20230605	170900	107242140	18000	18000	18000	18000	0
125	20230605	170800	107242140	18000	18000	18000	18000	0
126	20230605	170700	107242140	18000	18000	18000	18000	0
127	20230605	170600	107242140	18000	18000	18000	18000	0
128	20230605	170500	107242140	18000	18000	18000	18000	0
129	20230605	170400	107242140	18000	18000	18000	18000	0
130	20230605	170300	107242140	18000	18000	18000	18000	0
131	20230605	170200	107242140	18000	18000	18000	18000	0
132	20230605	170100	107242140	18000	18000	18000	18000	0
133	20230605	170000	107242140	18000	18000	18000	18000	0
134	20230605	165900	107242140	18000	18000	18000	18000	0
135	20230605	165800	107242140	18000	18000	18000	18000	0
136	20230605	165700	107242140	18000	18000	18000	18000	0
137	20230605	165600	107242140	18000	18000	18000	18000	0
138	20230605	165500	107242140	18000	18000	18000	18000	0
139	20230605	165400	107242140	18000	18000	18000	18000	0
140	20230605	165300	107242140	18000	18000	18000	18000	0
141	20230605	165200	107242140	18000	18000	18000	18000	0
142	20230605	165100	107242140	18000	18000	18000	18000	0
143	20230605	165000	107242140	18000	18000	18000	18000	0
144	20230605	164900	107242140	18000	18000	18000	18000	0
145	20230605	164800	107242140	18000	18000	18000	18000	0
146	20230605	164700	107242140	18000	18000	18000	18000	0
147	20230605	164600	107242140	18000	18000	18000	18000	0
148	20230605	164500	107242140	18000	18000	18000	18000	0
149	20230605	164400	107242140	18000	18000	18000	18000	0
150	20230605	164300	107242140	18000	18000	18000	18000	0
151	20230605	164200	107242140	18000	18000	18000	18000	0
152	20230605	164100	107242140	18000	18000	18000	18000	113
153	20230605	164000	107242140	18000	18000	18000	18000	0
154	20230605	163900	107242140	18000	18000	18000	18000	0
155	20230605	163800	107242140	18000	18000	18000	18000	0
156	20230605	163700	107242140	18000	18000	18000	18000	0
157	20230605	163600	107242140	18000	18000	18000	18000	0
158	20230605	163500	107242140	18000	18000	18000	18000	0
159	20230605	163400	107242140	18000	18000	18000	18000	0
160	20230605	163300	107242140	18000	18000	18000	18000	0
161	20230605	163200	107242140	18000	18000	18000	18000	0
162	20230605	163100	107242140	18000	18000	18000	18000	0
163	20230605	163000	107242140	18000	18000	18000	18000	0
164	20230605	162900	107242140	18000	18000	18000	18000	0
165	20230605	162800	107242140	18000	18000	18000	18000	0
166	20230605	162700	107242140	18000	18000	18000	18000	0
167	20230605	162600	107242140	18000	18000	18000	18000	0
168	20230605	162500	107242140	18000	18000	18000	18000	0
169	20230605	162400	107242140	18000	18000	18000	18000	0
170	20230605	162300	107242140	18000	18000	18000	18000	0
171	20230605	162200	107242140	18000	18000	18000	18000	0
172	20230605	162100	107242140	18000	18000	18000	18000	0
173	20230605	162000	107242140	18000	18000	18000	18000	0
174	20230605	161900	107242140	18000	18000	18000	18000	0
175	20230605	161800	107242140	18000	18000	18000	18000	0
176	20230605	161700	107242140	18000	18000	18000	18000	0
177	20230605	161600	107242140	18000	18000	18000	18000	0
178	20230605	161500	107242140	18000	18000	18000	18000	0
179	20230605	161400	107242140	18000	18000	18000	18000	0
180	20230605	161300	107242140	18000	18000	18000	18000	0
181	20230605	161200	107242140	18000	18000	18000	18000	0
182	20230605	161100	107242140	18000	18000	18000	18000	113
183	20230605	161000	107242140	18000	18000	18000	18000	0
184	20230605	160900	107242140	18000	18000	18000	18000	0
185	20230605	160800	107242140	18000	18000	18000	18000	0
186	20230605	160700	107242140	18000	18000	18000	18000	0
187	20230605	160600	107242140	18000	18000	18000	18000	0
188	20230605	160500	107242140	18000	18000	18000	18000	0
189	20230605	160400	107242140	18000	18000	18000	18000	0
190	20230605	160300	107242140	18000	18000	18000	18000	0
191	20230605	160200	107242140	18000	18000	18000	18000	0
192	20230605	160100	107242140	18000	18000	18000	18000	0
193	20230605	160000	107242140	18000	18000	18000	18000	0
194	20230605	155900	107242140	18000	18000	18000	18000	0
195	20230605	155800	107242140	18000	18000	18000	18000	0
196	20230605	155700	107242140	18000	18000	18000	18000	0
197	20230605	155600	107242140	18000	18000	18000	18000	0
198	20230605	155500	107242140	18000	18000	18000	18000	0
199	20230605	155400	107242140	18000	18000	18000	18000	0
200	20230605	155300	107242140	18000	18000	18000	18000	0
201	20230605	155200	107242140	18000	18000	18000	18000	0
202	20230605	155100	107242140	18000	18000	18000	18000	0
203	20230605	155000	107242140	18000	18000	18000	18000	0
204	20230605	154900	107242140	18000	18000	18000	18000	0
205	20230605	154800	107242140	18000	18000	18000	18000	0
206	20230605	154700	107242140	18000	18000	18000	18000	0
207	20230605	154600	107242140	18000	18000	18000	18000	0
208	20230605	154500	107242140	18000	18000	18000	18000	0
209	20230605	154400	107242140	18000	18000	18000	18000	0
210	20230605	154300	107242140	18000	18000	18000	18000	0
211	20230605	154200	107242140	18000	18000	18000	18000	0
212	20230605	154100	107242140	18000	18000	18000	18000	113
213	20230605	154000	107242140	18000	18000	18000	18000	0
214	20230605	153900	107242140	18000	18000	18000	18000	0
215	20230605	153800	107242140	18000	18000	18000	18000	0
216	20230605	153700	107242140	18000	18000	18000	18000	0
217	20230605	153600	107242140	18000	18000	18000	18000	0
218	20230605	153500	107242140	18000	18000	18000	18000	0
219	20230605	153400	107242140	18000	18000	18000	18000	0
220	20230605	153300	107242140	18000	18000	18000	18000	0
221	20230605	153200	107242140	18000	18000	18000	18000	0
222	20230605	153100	107242140	18000	18000	18000	18000	0
223	20230605	153000	107242140	18000	18000	18000	18000	113
224	20230605	152900	105208140	18000	18000	18000	18000	0
225	20230605	152800	105208140	18000	18000	18000	18000	0
226	20230605	152700	105208140	18000	18000	18000	18000	0
227	20230605	152600	105208140	18000	18000	18000	18000	0
228	20230605	152500	105208140	18000	18000	18000	18000	0
229	20230605	152400	105208140	18000	18000	18000	18000	0
230	20230605	152300	105208140	18000	18000	18000	18000	0
231	20230605	152200	105208140	18000	18000	18000	18000	0
232	20230605	152100	105208140	18000	18000	18000	18000	0
233	20230605	152000	105208140	18000	18000	18000	18000	0
234	20230605	151900	105208140	18000	17960	18000	17960	45
235	20230605	151800	104399560	17960	17960	17960	17960	0
236	20230605	151700	104399560	17960	17960	17960	17960	0
237	20230605	151600	104399560	17960	17960	17960	17960	0
238	20230605	151500	104399560	17960	17960	17960	17960	1
239	20230605	151400	104381600	17960	17960	17960	17960	0
240	20230605	151300	104381600	17960	17960	17960	17960	14
241	20230605	151200	104130160	17960	17950	17960	17950	2
242	20230605	151100	104094250	17950	17950	17950	17950	0
243	20230605	151000	104094250	17950	17950	17950	17950	0
244	20230605	150900	104094250	17950	17950	17950	17950	18
245	20230605	150800	103771150	17950	17950	17950	17950	1
246	20230605	150700	103753200	17960	17960	17960	17960	0
247	20230605	150600	103753200	17960	17960	17960	17960	0
248	20230605	150500	103753200	17960	17960	17960	17960	0
249	20230605	150400	103753200	17960	17960	17960	17960	0
250	20230605	150300	103753200	17960	17960	17960	17960	1
251	20230605	150200	103735240	17920	17920	17920	17920	110
252	20230605	150100	101764040	17960	17960	17960	17960	0
253	20230605	150000	101764040	17960	17960	17960	17960	0
254	20230605	145900	101764040	17960	17960	17960	17960	0
255	20230605	145800	101764040	17960	17960	17960	17960	0
256	20230605	145700	101764040	17960	17960	17960	17960	0
257	20230605	145600	101764040	17960	17960	17960	17960	0
258	20230605	145500	101764040	17960	17960	17960	17960	0
259	20230605	145400	101764040	17960	17960	17960	17960	0
260	20230605	145300	101764040	17960	17960	17960	17960	0
261	20230605	145200	101764040	17960	17960	17960	17960	0
262	20230605	145100	101764040	17960	17960	17960	17960	14
263	20230605	145000	101512600	17960	17960	17960	17960	0
264	20230605	144900	101512600	17960	17960	17960	17960	0
265	20230605	144800	101512600	17960	17960	17960	17960	0
266	20230605	144700	101512600	17960	17960	17960	17960	0
267	20230605	144600	101512600	17960	17960	17960	17960	0
268	20230605	144500	101512600	17960	17960	17960	17960	0
269	20230605	144400	101512600	17960	17960	17960	17960	0
270	20230605	144300	101512600	17960	17960	17960	17960	0
271	20230605	144200	101512600	17960	17960	17960	17960	5
272	20230605	144100	101422800	17960	17960	17960	17960	11
273	20230605	144000	101225240	17960	17960	17960	17960	0
274	20230605	143900	101225240	17960	17960	17960	17960	0
275	20230605	143800	101225240	17960	17960	17960	17960	0
276	20230605	143700	101225240	17960	17960	17960	17960	0
277	20230605	143600	101225240	17960	17970	17970	17960	2
278	20230605	143500	101189310	17950	17970	17970	17950	24
279	20230605	143400	100758470	17970	17970	17970	17970	0
280	20230605	143300	100758470	17970	17970	17970	17970	0
281	20230605	143200	100758470	17970	17970	17970	17970	0
282	20230605	143100	100758470	17970	17970	17970	17970	0
283	20230605	143000	100758470	17970	17970	17970	17970	0
284	20230605	142900	100758470	17970	17970	17970	17970	0
285	20230605	142800	100758470	17970	17970	17970	17970	0
286	20230605	142700	100758470	17970	17970	17970	17970	0
287	20230605	142600	100758470	17970	17970	17970	17970	0
288	20230605	142500	100758470	17970	17970	17970	17970	0
289	20230605	142400	100758470	17970	17970	17970	17970	0
290	20230605	142300	100758470	17970	17970	17970	17970	0
291	20230605	142200	100758470	17970	17970	17970	17970	0
292	20230605	142100	100758470	17970	17970	17970	17970	0
293	20230605	142000	100758470	17970	17970	17970	17970	0
294	20230605	141900	100758470	17970	17970	17970	17970	0
295	20230605	141800	100758470	17970	17970	17970	17970	68
296	20230605	141700	99536510	18000	18000	18000	18000	2
297	20230605	141600	99500510	18000	18000	18000	18000	0
298	20230605	141500	99500510	18000	18000	18000	18000	0
299	20230605	141400	99500510	18000	18000	18000	18000	0
300	20230605	141300	99500510	18000	18000	18000	18000	0
301	20230605	141200	99500510	18000	18000	18000	18000	0
302	20230605	141100	99500510	18000	18000	18000	18000	0
303	20230605	141000	99500510	18000	18000	18000	18000	0
304	20230605	140900	99500510	18000	18000	18000	18000	0
305	20230605	140800	99500510	18000	18000	18000	18000	0
306	20230605	140700	99500510	18000	18000	18000	18000	0
307	20230605	140600	99500510	18000	18000	18000	18000	0
308	20230605	140500	99500510	18000	18000	18000	18000	0
309	20230605	140400	99500510	18000	18000	18000	18000	0
310	20230605	140300	99500510	18000	18000	18000	18000	0
311	20230605	140200	99500510	18000	18000	18000	18000	0
312	20230605	140100	99500510	18000	18000	18000	18000	3
313	20230605	140000	99446510	17970	17970	17970	17970	0
314	20230605	135900	99446510	17970	17970	17970	17970	0
315	20230605	135800	99446510	17970	17970	17970	17970	0
316	20230605	135700	99446510	17970	17970	17970	17970	0
317	20230605	135600	99446510	17970	17970	17970	17970	0
318	20230605	135500	99446510	17970	17970	17970	17970	0
319	20230605	135400	99446510	17970	17970	17970	17970	0
320	20230605	135300	99446510	17970	17970	17970	17970	0
321	20230605	135200	99446510	17970	17970	17970	17970	1
322	20230605	135100	99428540	17970	17970	17970	17970	0
323	20230605	135000	99428540	17970	17970	17970	17970	1
324	20230605	134900	99410570	18000	18000	18000	18000	0
325	20230605	134800	99410570	18000	18000	18000	18000	0
326	20230605	134700	99410570	18000	18000	18000	18000	0
327	20230605	134600	99410570	18000	18000	18000	18000	0
328	20230605	134500	99410570	18000	18000	18000	18000	1
329	20230605	134400	99392570	17970	17970	17970	17970	1
330	20230605	134300	99374600	18000	18000	18000	18000	1
331	20230605	134200	99356600	17970	18000	18000	17970	2
332	20230605	134100	99320630	17910	17910	17910	17910	0
333	20230605	134000	99320630	17910	18000	18000	17910	3
334	20230605	133900	99266750	17970	18000	18000	17970	2
335	20230605	133800	99230780	17970	18000	18000	17970	2
336	20230605	133700	99194810	17970	17970	17970	17970	0
337	20230605	133600	99194810	17970	18000	18000	17970	2
338	20230605	133500	99158840	17970	17970	18000	17970	3
339	20230605	133400	99104900	18000	18000	18000	17970	3
340	20230605	133300	99050930	17970	17970	17970	17970	1
341	20230605	133200	99032960	18000	17970	18000	17970	2
342	20230605	133100	98996990	18000	18000	18000	18000	0
343	20230605	133000	98996990	18000	18000	18000	18000	0
344	20230605	132900	98996990	18000	18000	18000	18000	0
345	20230605	132800	98996990	18000	18000	18000	18000	0
346	20230605	132700	98996990	18000	18000	18000	18000	0
347	20230605	132600	98996990	18000	18000	18000	18000	0
348	20230605	132500	98996990	18000	18000	18000	18000	0
349	20230605	132400	98996990	18000	18000	18000	18000	1
350	20230605	132300	98978990	18000	18000	18000	18000	0
351	20230605	132200	98978990	18000	17970	18000	17970	21
352	20230605	132100	98601350	18010	18010	18010	18010	0
353	20230605	132000	98601350	18010	18010	18010	18010	0
354	20230605	131900	98601350	18010	18010	18010	18010	0
355	20230605	131800	98601350	18010	18010	18010	18010	0
356	20230605	131700	98601350	18010	18010	18010	18010	0
357	20230605	131600	98601350	18010	18010	18010	18010	10
358	20230605	131500	98421250	17960	17960	17960	17960	221
359	20230605	131400	94452090	17950	17950	17950	17950	0
360	20230605	131300	94452090	17950	17950	17950	17950	160
361	20230605	131200	91580090	17940	17940	17940	17940	0
362	20230605	131100	91580090	17940	17880	17940	17800	278
363	20230605	131000	86607220	17910	17910	17910	17910	0
364	20230605	130900	86607220	17910	17910	17910	17910	161
365	20230605	130800	83723710	18000	17990	18000	17920	241
366	20230605	130700	79404840	17910	17910	17910	17910	39
367	20230605	130600	78706350	17920	17920	17920	17920	0
368	20230605	130500	78706350	17920	17930	17930	17920	499
369	20230605	130400	69761660	18010	18010	18010	18010	0
370	20230605	130300	69761660	18010	18010	18010	18010	0
371	20230605	130200	69761660	18010	18010	18010	18010	0
372	20230605	130100	69761660	18010	18010	18010	18010	0
373	20230605	130000	69761660	18010	18010	18010	18010	9
374	20230605	125900	69599570	17970	17970	17970	17970	226
375	20230605	125800	65538350	18010	18010	18010	18010	1
376	20230605	125700	65520340	17890	17950	17950	17890	396
377	20230605	125600	58432360	18000	18000	18000	18000	0
378	20230605	125500	58432360	18000	18000	18000	18000	0
379	20230605	125400	58432360	18000	18000	18000	18000	0
380	20230605	125300	58432360	18000	18000	18000	18000	0
381	20230605	125200	58432360	18000	18000	18000	18000	0
382	20230605	125100	58432360	18000	18000	18000	18000	0
383	20230605	125000	58432360	18000	18000	18000	18000	0
384	20230605	124900	58432360	18000	18000	18000	18000	0
385	20230605	124800	58432360	18000	18000	18000	18000	0
386	20230605	124700	58432360	18000	18000	18000	18000	0
387	20230605	124600	58432360	18000	18000	18000	18000	0
388	20230605	124500	58432360	18000	18000	18000	18000	0
389	20230605	124400	58432360	18000	18000	18000	18000	0
390	20230605	124300	58432360	18000	18000	18000	18000	0
391	20230605	124200	58432360	18000	18000	18000	18000	1
392	20230605	124100	58414360	17950	17950	17950	17950	0
393	20230605	124000	58414360	17950	17950	17950	17950	66
394	20230605	123900	57229660	17950	17950	17950	17950	0
395	20230605	123800	57229660	17950	17950	17950	17950	0
396	20230605	123700	57229660	17950	17950	17950	17950	0
397	20230605	123600	57229660	17950	17950	17950	17950	20
398	20230605	123500	56870660	18000	18000	18000	18000	0
399	20230605	123400	56870660	18000	18000	18000	18000	0
400	20230605	123300	56870660	18000	18000	18000	18000	1
401	20230605	123200	56852660	17950	17950	17950	17950	50
402	20230605	123100	55955160	17960	17960	17960	17960	50
403	20230605	123000	55057160	18010	18010	18010	18010	0
404	20230605	122900	55057160	18010	18010	18010	18010	0
405	20230605	122800	55057160	18010	18010	18010	18010	0
406	20230605	122700	55057160	18010	18010	18010	18010	0
407	20230605	122600	55057160	18010	18010	18010	18010	0
408	20230605	122500	55057160	18010	17950	18010	17950	5
409	20230605	122400	54967300	17980	17980	17980	17980	0
410	20230605	122300	54967300	17980	17980	17980	17980	0
411	20230605	122200	54967300	17980	17980	17980	17980	0
412	20230605	122100	54967300	17980	17980	17980	17980	0
413	20230605	122000	54967300	17980	17980	17980	17980	0
414	20230605	121900	54967300	17980	17980	17980	17980	0
415	20230605	121800	54967300	17980	17980	17980	17980	0
416	20230605	121700	54967300	17980	17980	17980	17980	0
417	20230605	121600	54967300	17980	17980	17980	17980	52
418	20230605	121500	54032340	17980	17980	17980	17980	0
419	20230605	121400	54032340	17980	17980	17980	17980	0
420	20230605	121300	54032340	17980	17980	17980	17980	50
421	20230605	121200	53133340	18030	18030	18030	18030	0
422	20230605	121100	53133340	18030	18030	18030	18030	0
423	20230605	121000	53133340	18030	18030	18030	18030	0
424	20230605	120900	53133340	18030	18030	18030	18030	0
425	20230605	120800	53133340	18030	18030	18030	18030	0
426	20230605	120700	53133340	18030	18030	18030	18030	0
427	20230605	120600	53133340	18030	18030	18030	18030	0
428	20230605	120500	53133340	18030	18030	18030	18030	0
429	20230605	120400	53133340	18030	18030	18030	18030	0
430	20230605	120300	53133340	18030	18030	18030	18030	0
431	20230605	120200	53133340	18030	18030	18030	18030	0
432	20230605	120100	53133340	18030	18030	18030	18030	0
433	20230605	120000	53133340	18030	18030	18030	18030	0
434	20230605	115900	53133340	18030	18030	18030	18030	0
435	20230605	115800	53133340	18030	18030	18030	18030	0
436	20230605	115700	53133340	18030	18030	18030	18030	0
437	20230605	115600	53133340	18030	18030	18030	18030	0
438	20230605	115500	53133340	18030	18030	18030	18030	1
439	20230605	115400	53115310	17980	17980	17980	17980	34
440	20230605	115300	52503990	18040	18040	18040	18040	3
441	20230605	115200	52449870	18060	18060	18060	18060	0
442	20230605	115100	52449870	18060	18060	18060	18060	0
443	20230605	115000	52449870	18060	18060	18060	18060	0
444	20230605	114900	52449870	18060	18060	18060	18060	0
445	20230605	114800	52449870	18060	18060	18060	18060	0
446	20230605	114700	52449870	18060	18060	18060	18060	0
447	20230605	114600	52449870	18060	18060	18060	18060	0
448	20230605	114500	52449870	18060	18060	18060	18060	0
449	20230605	114400	52449870	18060	18060	18060	18060	0
450	20230605	114300	52449870	18060	18060	18060	18060	0
451	20230605	114200	52449870	18060	18060	18060	18060	0
452	20230605	114100	52449870	18060	18060	18060	18060	0
453	20230605	114000	52449870	18060	18060	18060	18060	0
454	20230605	113900	52449870	18060	17980	18060	17980	32
455	20230605	113800	51873780	17980	17980	17980	17980	0
456	20230605	113700	51873780	17980	17980	17980	17980	3
457	20230605	113600	51819840	17980	17980	17980	17980	1
458	20230605	113500	51801860	17980	17980	17980	17980	0
459	20230605	113400	51801860	17980	17980	17980	17980	0
460	20230605	113300	51801860	17980	17980	17980	17980	0
461	20230605	113200	51801860	17980	17980	17980	17980	0
462	20230605	113100	51801860	17980	17980	17980	17980	5
463	20230605	113000	51711960	18060	18060	18060	18060	0
464	20230605	112900	51711960	18060	18060	18060	18060	0
465	20230605	112800	51711960	18060	18060	18060	18060	0
466	20230605	112700	51711960	18060	18060	18060	18060	0
467	20230605	112600	51711960	18060	18060	18060	18060	0
468	20230605	112500	51711960	18060	18060	18060	18060	0
469	20230605	112400	51711960	18060	18060	18060	18060	0
470	20230605	112300	51711960	18060	18060	18060	18060	0
471	20230605	112200	51711960	18060	18060	18060	18060	0
472	20230605	112100	51711960	18060	18060	18060	18060	0
473	20230605	112000	51711960	18060	18060	18060	18060	0
474	20230605	111900	51711960	18060	18060	18060	18060	0
475	20230605	111800	51711960	18060	18060	18060	18060	0
476	20230605	111700	51711960	18060	18060	18060	18060	0
477	20230605	111600	51711960	18060	18060	18060	18060	0
478	20230605	111500	51711960	18060	18060	18060	18060	0
479	20230605	111400	51711960	18060	18060	18060	18060	0
480	20230605	111300	51711960	18060	18060	18060	18060	0
481	20230605	111200	51711960	18060	18060	18060	18060	0
482	20230605	111100	51711960	18060	18060	18060	18060	0
483	20230605	111000	51711960	18060	18060	18060	18060	0
484	20230605	110900	51711960	18060	18060	18060	18060	0
485	20230605	110800	51711960	18060	18060	18060	18060	0
486	20230605	110700	51711960	18060	18060	18060	18060	0
487	20230605	110600	51711960	18060	18040	18060	18040	2
488	20230605	110500	51675860	17990	17990	17990	17990	0
489	20230605	110400	51675860	17990	17990	17990	17990	0
490	20230605	110300	51675860	17990	17990	17990	17990	0
491	20230605	110200	51675860	17990	17990	17990	17990	0
492	20230605	110100	51675860	17990	18010	18010	17990	230
493	20230605	110000	47538020	18060	18060	18060	18060	0
494	20230605	105900	47538020	18060	18060	18060	18060	0
495	20230605	105800	47538020	18060	18060	18060	18060	0
496	20230605	105700	47538020	18060	18060	18060	18060	0
497	20230605	105600	47538020	18060	18060	18060	18060	0
498	20230605	105500	47538020	18060	18060	18060	18060	0
499	20230605	105400	47538020	18060	18060	18060	18060	0
500	20230605	105300	47538020	18060	18060	18060	18060	0
501	20230605	105200	47538020	18060	18060	18060	18060	0
502	20230605	105100	47538020	18060	18060	18060	18060	0
503	20230605	105000	47538020	18060	18060	18060	18060	0
504	20230605	104900	47538020	18060	18060	18060	18060	6
505	20230605	104800	47429660	18060	18060	18060	18060	56
506	20230605	104700	46418300	18070	18070	18070	18070	0
507	20230605	104600	46418300	18070	18070	18070	18070	0
508	20230605	104500	46418300	18070	18070	18070	18070	0
509	20230605	104400	46418300	18070	18070	18070	18070	0
510	20230605	104300	46418300	18070	18070	18070	18070	0
511	20230605	104200	46418300	18070	18070	18070	18070	0
512	20230605	104100	46418300	18070	18070	18070	18070	0
513	20230605	104000	46418300	18070	18070	18070	18070	0
514	20230605	103900	46418300	18070	18070	18070	18070	0
515	20230605	103800	46418300	18070	18070	18070	18070	0
516	20230605	103700	46418300	18070	18070	18070	18070	0
517	20230605	103600	46418300	18070	18070	18070	18070	0
518	20230605	103500	46418300	18070	18070	18070	18070	0
519	20230605	103400	46418300	18070	18070	18070	18070	0
520	20230605	103300	46418300	18070	18070	18070	18070	0
521	20230605	103200	46418300	18070	18070	18070	18070	0
522	20230605	103100	46418300	18070	18070	18070	18070	0
523	20230605	103000	46418300	18070	18070	18070	18070	1
524	20230605	102900	46400230	18070	18050	18070	18050	2
525	20230605	102800	46364110	18090	18090	18090	18090	0
526	20230605	102700	46364110	18090	18090	18090	18090	0
527	20230605	102600	46364110	18090	18090	18090	18090	0
528	20230605	102500	46364110	18090	18090	18090	18090	0
529	20230605	102400	46364110	18090	18090	18090	18090	0
530	20230605	102300	46364110	18090	18090	18090	18090	0
531	20230605	102200	46364110	18090	18090	18090	18090	0
532	20230605	102100	46364110	18090	18090	18090	18090	1
533	20230605	102000	46346020	18090	18000	18090	18000	11
534	20230605	101900	46147870	18000	18000	18000	18000	9
535	20230605	101800	45985870	18100	18100	18100	18100	0
536	20230605	101700	45985870	18100	18100	18100	18100	0
537	20230605	101600	45985870	18100	18100	18100	18100	0
538	20230605	101500	45985870	18100	18100	18100	18100	0
539	20230605	101400	45985870	18100	18100	18100	18100	0
540	20230605	101300	45985870	18100	18100	18100	18100	0
541	20230605	101200	45985870	18100	18100	18100	18100	1
542	20230605	101100	45967770	18000	18000	18000	18000	290
543	20230605	101000	40747770	18120	18070	18120	18070	10
544	20230605	100900	40566620	18190	18190	18190	18190	0
545	20230605	100800	40566620	18190	18190	18190	18190	1
546	20230605	100700	40548430	18200	18200	18200	18200	0
547	20230605	100600	40548430	18200	17860	18200	17860	1040
548	20230605	100500	21830810	17830	17830	17830	17830	1
549	20230605	100400	21812980	17860	17860	17860	17860	0
550	20230605	100300	21812980	17860	17860	17860	17860	1
551	20230605	100200	21795120	17820	17820	17820	17820	0
552	20230605	100100	21795120	17820	17820	17820	17820	0
553	20230605	100000	21795120	17820	17820	17820	17820	0
554	20230605	095900	21795120	17820	17820	17820	17820	0
555	20230605	095800	21795120	17820	17860	17860	17820	2
556	20230605	095700	21759440	17860	17860	17860	17860	1
557	20230605	095600	21741580	17820	17820	17820	17820	0
558	20230605	095500	21741580	17820	17820	17820	17820	0
559	20230605	095400	21741580	17820	17820	17820	17820	0
560	20230605	095300	21741580	17820	17820	17820	17820	1
561	20230605	095200	21723760	17860	17860	17860	17860	0
562	20230605	095100	21723760	17860	17860	17860	17860	0
563	20230605	095000	21723760	17860	17860	17860	17860	0
564	20230605	094900	21723760	17860	17860	17860	17860	0
565	20230605	094800	21723760	17860	17860	17860	17860	0
566	20230605	094700	21723760	17860	17860	17860	17860	0
567	20230605	094600	21723760	17860	17860	17860	17860	1
568	20230605	094500	21705900	17830	17830	17830	17830	0
569	20230605	094400	21705900	17830	17830	17830	17830	1
570	20230605	094300	21688070	17860	17860	17860	17830	4
571	20230605	094200	21616660	17830	17830	17830	17830	1
572	20230605	094100	21598830	17860	17810	17860	17810	218
573	20230605	094000	17716200	17770	17770	17770	17770	243
574	20230605	093900	13398090	17810	17810	17810	17810	0
575	20230605	093800	13398090	17810	17770	17810	17770	2
576	20230605	093700	13362510	17770	17770	17770	17770	238
577	20230605	093600	9133250	17770	17770	17770	17770	1
578	20230605	093500	9115480	17760	17720	17760	17720	2
579	20230605	093400	9080000	17670	17690	17690	17670	100
580	20230605	093300	7312720	17760	17760	17760	17760	0
581	20230605	093200	7312720	17760	17760	17760	17760	0
582	20230605	093100	7312720	17760	17760	17760	17760	0
583	20230605	093000	7312720	17760	17760	17760	17760	0
584	20230605	092900	7312720	17760	17760	17760	17760	0
585	20230605	092800	7312720	17760	17760	17760	17760	6
586	20230605	092700	7206160	17810	17810	17810	17810	1
587	20230605	092600	7188350	17760	17630	17760	17630	71
588	20230605	092500	5936490	17750	17770	17770	17750	252
589	20230605	092400	1461870	17770	17800	17800	17770	39
590	20230605	092300	768490	17810	17810	17810	17810	0
591	20230605	092200	768490	17810	17810	17810	17810	0
592	20230605	092100	768490	17810	17800	17810	17800	12
593	20230605	092000	554850	17910	17910	17910	17910	0
594	20230605	091900	554850	17910	17910	17910	17910	0
595	20230605	091800	554850	17910	17910	17910	17910	0
596	20230605	091700	554850	17910	17910	17910	17910	0
597	20230605	091600	554850	17910	17910	17910	17910	0
598	20230605	091500	554850	17910	17910	17910	17910	0
599	20230605	091400	554850	17910	17910	17910	17910	0
600	20230605	091300	554850	17910	17910	17910	17910	0
601	20230605	091200	554850	17910	17910	17910	17910	0
602	20230605	091100	554850	17910	17910	17910	17910	0
603	20230605	091000	554850	17910	17910	17910	17910	0
604	20230605	090900	554850	17910	17910	17910	17910	0
605	20230605	090800	554850	17910	17910	17910	17910	0
606	20230605	090700	554850	17910	17910	17910	17910	7
607	20230605	090600	429480	17900	17900	17900	17900	0
608	20230605	090500	429480	17900	17900	17900	17900	0
609	20230605	090400	429480	17900	17900	17900	17900	22
610	20230605	090300	35680	17900	17900	17900	17900	0
611	20230605	090200	35680	17900	17900	17900	17900	0
612	20230605	090100	35680	17900	17900	17900	17900	0
613	20230605	090000	35680	17900	17780	17900	17780	2