KissMeData/257990/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	204600	18161675	4495	4495	4495	4495	30
3	20230605	204500	18161675	4495	4495	4495	4495	0
4	20230605	204400	18161675	4495	4495	4495	4495	0
5	20230605	204300	18161675	4495	4495	4495	4495	0
6	20230605	204200	18161675	4495	4495	4495	4495	0
7	20230605	204100	18161675	4495	4495	4495	4495	0
8	20230605	204000	18161675	4495	4495	4495	4495	0
9	20230605	203900	18161675	4495	4495	4495	4495	0
10	20230605	203800	18161675	4495	4495	4495	4495	0
11	20230605	203700	18161675	4495	4495	4495	4495	0
12	20230605	203600	18161675	4495	4495	4495	4495	0
13	20230605	203500	18161675	4495	4495	4495	4495	0
14	20230605	203400	18161675	4495	4495	4495	4495	0
15	20230605	203300	18161675	4495	4495	4495	4495	0
16	20230605	203200	18161675	4495	4495	4495	4495	0
17	20230605	203100	18161675	4495	4495	4495	4495	0
18	20230605	203000	18161675	4495	4495	4495	4495	0
19	20230605	202900	18161675	4495	4495	4495	4495	0
20	20230605	202800	18161675	4495	4495	4495	4495	0
21	20230605	202700	18161675	4495	4495	4495	4495	0
22	20230605	202600	18161675	4495	4495	4495	4495	0
23	20230605	202500	18161675	4495	4495	4495	4495	0
24	20230605	202400	18161675	4495	4495	4495	4495	0
25	20230605	202300	18161675	4495	4495	4495	4495	0
26	20230605	202200	18161675	4495	4495	4495	4495	0
27	20230605	202100	18161675	4495	4495	4495	4495	0
28	20230605	202000	18161675	4495	4495	4495	4495	0
29	20230605	201900	18161675	4495	4495	4495	4495	0
30	20230605	201800	18161675	4495	4495	4495	4495	0
31	20230605	201700	18161675	4495	4495	4495	4495	0
32	20230605	201600	18161675	4495	4495	4495	4495	30
33	20230605	201500	18161675	4495	4495	4495	4495	0
34	20230605	201400	18161675	4495	4495	4495	4495	0
35	20230605	201300	18161675	4495	4495	4495	4495	0
36	20230605	201200	18161675	4495	4495	4495	4495	0
37	20230605	201100	18161675	4495	4495	4495	4495	0
38	20230605	201000	18161675	4495	4495	4495	4495	0
39	20230605	200900	18161675	4495	4495	4495	4495	0
40	20230605	200800	18161675	4495	4495	4495	4495	0
41	20230605	200700	18161675	4495	4495	4495	4495	0
42	20230605	200600	18161675	4495	4495	4495	4495	0
43	20230605	200500	18161675	4495	4495	4495	4495	0
44	20230605	200400	18161675	4495	4495	4495	4495	0
45	20230605	200300	18161675	4495	4495	4495	4495	0
46	20230605	200200	18161675	4495	4495	4495	4495	0
47	20230605	200100	18161675	4495	4495	4495	4495	0
48	20230605	200000	18161675	4495	4495	4495	4495	0
49	20230605	195900	18161675	4495	4495	4495	4495	0
50	20230605	195800	18161675	4495	4495	4495	4495	0
51	20230605	195700	18161675	4495	4495	4495	4495	0
52	20230605	195600	18161675	4495	4495	4495	4495	0
53	20230605	195500	18161675	4495	4495	4495	4495	0
54	20230605	195400	18161675	4495	4495	4495	4495	0
55	20230605	195300	18161675	4495	4495	4495	4495	0
56	20230605	195200	18161675	4495	4495	4495	4495	0
57	20230605	195100	18161675	4495	4495	4495	4495	0
58	20230605	195000	18161675	4495	4495	4495	4495	0
59	20230605	194900	18161675	4495	4495	4495	4495	0
60	20230605	194800	18161675	4495	4495	4495	4495	0
61	20230605	194700	18161675	4495	4495	4495	4495	0
62	20230605	194600	18161675	4495	4495	4495	4495	30
63	20230605	194500	18161675	4495	4495	4495	4495	0
64	20230605	194400	18161675	4495	4495	4495	4495	0
65	20230605	194300	18161675	4495	4495	4495	4495	0
66	20230605	194200	18161675	4495	4495	4495	4495	0
67	20230605	194100	18161675	4495	4495	4495	4495	0
68	20230605	194000	18161675	4495	4495	4495	4495	0
69	20230605	193900	18161675	4495	4495	4495	4495	0
70	20230605	193800	18161675	4495	4495	4495	4495	0
71	20230605	193700	18161675	4495	4495	4495	4495	0
72	20230605	193600	18161675	4495	4495	4495	4495	0
73	20230605	193500	18161675	4495	4495	4495	4495	0
74	20230605	193400	18161675	4495	4495	4495	4495	0
75	20230605	193300	18161675	4495	4495	4495	4495	0
76	20230605	193200	18161675	4495	4495	4495	4495	0
77	20230605	193100	18161675	4495	4495	4495	4495	0
78	20230605	193000	18161675	4495	4495	4495	4495	0
79	20230605	192900	18161675	4495	4495	4495	4495	0
80	20230605	192800	18161675	4495	4495	4495	4495	0
81	20230605	192700	18161675	4495	4495	4495	4495	0
82	20230605	192600	18161675	4495	4495	4495	4495	0
83	20230605	192500	18161675	4495	4495	4495	4495	0
84	20230605	192400	18161675	4495	4495	4495	4495	0
85	20230605	192300	18161675	4495	4495	4495	4495	0
86	20230605	192200	18161675	4495	4495	4495	4495	0
87	20230605	192100	18161675	4495	4495	4495	4495	0
88	20230605	192000	18161675	4495	4495	4495	4495	0
89	20230605	191900	18161675	4495	4495	4495	4495	0
90	20230605	191800	18161675	4495	4495	4495	4495	0
91	20230605	191700	18161675	4495	4495	4495	4495	0
92	20230605	191600	18161675	4495	4495	4495	4495	30
93	20230605	191500	18161675	4495	4495	4495	4495	0
94	20230605	191400	18161675	4495	4495	4495	4495	0
95	20230605	191300	18161675	4495	4495	4495	4495	0
96	20230605	191200	18161675	4495	4495	4495	4495	0
97	20230605	191100	18161675	4495	4495	4495	4495	0
98	20230605	191000	18161675	4495	4495	4495	4495	0
99	20230605	190900	18161675	4495	4495	4495	4495	0
100	20230605	190800	18161675	4495	4495	4495	4495	0
101	20230605	190700	18161675	4495	4495	4495	4495	0
102	20230605	190600	18161675	4495	4495	4495	4495	0
103	20230605	190500	18161675	4495	4495	4495	4495	0
104	20230605	190400	18161675	4495	4495	4495	4495	0
105	20230605	190300	18161675	4495	4495	4495	4495	0
106	20230605	190200	18161675	4495	4495	4495	4495	0
107	20230605	190100	18161675	4495	4495	4495	4495	0
108	20230605	190000	18161675	4495	4495	4495	4495	0
109	20230605	185900	18161675	4495	4495	4495	4495	0
110	20230605	185800	18161675	4495	4495	4495	4495	0
111	20230605	185700	18161675	4495	4495	4495	4495	0
112	20230605	185600	18161675	4495	4495	4495	4495	0
113	20230605	185500	18161675	4495	4495	4495	4495	0
114	20230605	185400	18161675	4495	4495	4495	4495	0
115	20230605	185300	18161675	4495	4495	4495	4495	0
116	20230605	185200	18161675	4495	4495	4495	4495	0
117	20230605	185100	18161675	4495	4495	4495	4495	0
118	20230605	185000	18161675	4495	4495	4495	4495	0
119	20230605	184900	18161675	4495	4495	4495	4495	0
120	20230605	184800	18161675	4495	4495	4495	4495	0
121	20230605	184700	18161675	4495	4495	4495	4495	0
122	20230605	184600	18161675	4495	4495	4495	4495	30
123	20230605	184500	18161675	4495	4495	4495	4495	0
124	20230605	184400	18161675	4495	4495	4495	4495	0
125	20230605	184300	18161675	4495	4495	4495	4495	0
126	20230605	184200	18161675	4495	4495	4495	4495	0
127	20230605	184100	18161675	4495	4495	4495	4495	0
128	20230605	184000	18161675	4495	4495	4495	4495	0
129	20230605	183900	18161675	4495	4495	4495	4495	0
130	20230605	183800	18161675	4495	4495	4495	4495	0
131	20230605	183700	18161675	4495	4495	4495	4495	0
132	20230605	183600	18161675	4495	4495	4495	4495	0
133	20230605	183500	18161675	4495	4495	4495	4495	0
134	20230605	183400	18161675	4495	4495	4495	4495	0
135	20230605	183300	18161675	4495	4495	4495	4495	0
136	20230605	183200	18161675	4495	4495	4495	4495	0
137	20230605	183100	18161675	4495	4495	4495	4495	0
138	20230605	183000	18161675	4495	4495	4495	4495	0
139	20230605	182900	18161675	4495	4495	4495	4495	0
140	20230605	182800	18161675	4495	4495	4495	4495	0
141	20230605	182700	18161675	4495	4495	4495	4495	0
142	20230605	182600	18161675	4495	4495	4495	4495	0
143	20230605	182500	18161675	4495	4495	4495	4495	0
144	20230605	182400	18161675	4495	4495	4495	4495	0
145	20230605	182300	18161675	4495	4495	4495	4495	0
146	20230605	182200	18161675	4495	4495	4495	4495	0
147	20230605	182100	18161675	4495	4495	4495	4495	0
148	20230605	182000	18161675	4495	4495	4495	4495	0
149	20230605	181900	18161675	4495	4495	4495	4495	0
150	20230605	181800	18161675	4495	4495	4495	4495	0
151	20230605	181700	18161675	4495	4495	4495	4495	0
152	20230605	181600	18161675	4495	4495	4495	4495	30
153	20230605	181500	18161675	4495	4495	4495	4495	0
154	20230605	181400	18161675	4495	4495	4495	4495	0
155	20230605	181300	18161675	4495	4495	4495	4495	0
156	20230605	181200	18161675	4495	4495	4495	4495	0
157	20230605	181100	18161675	4495	4495	4495	4495	0
158	20230605	181000	18161675	4495	4495	4495	4495	0
159	20230605	180900	18161675	4495	4495	4495	4495	0
160	20230605	180800	18161675	4495	4495	4495	4495	0
161	20230605	180700	18161675	4495	4495	4495	4495	0
162	20230605	180600	18161675	4495	4495	4495	4495	0
163	20230605	180500	18161675	4495	4495	4495	4495	0
164	20230605	180400	18161675	4495	4495	4495	4495	0
165	20230605	180300	18161675	4495	4495	4495	4495	0
166	20230605	180200	18161675	4495	4495	4495	4495	0
167	20230605	180100	18161675	4495	4495	4495	4495	0
168	20230605	180000	18161675	4495	4495	4495	4495	0
169	20230605	175900	18161675	4495	4495	4495	4495	0
170	20230605	175800	18161675	4495	4495	4495	4495	0
171	20230605	175700	18161675	4495	4495	4495	4495	0
172	20230605	175600	18161675	4495	4495	4495	4495	0
173	20230605	175500	18161675	4495	4495	4495	4495	0
174	20230605	175400	18161675	4495	4495	4495	4495	0
175	20230605	175300	18161675	4495	4495	4495	4495	0
176	20230605	175200	18161675	4495	4495	4495	4495	0
177	20230605	175100	18161675	4495	4495	4495	4495	0
178	20230605	175000	18161675	4495	4495	4495	4495	0
179	20230605	174900	18161675	4495	4495	4495	4495	0
180	20230605	174800	18161675	4495	4495	4495	4495	0
181	20230605	174700	18161675	4495	4495	4495	4495	0
182	20230605	174600	18161675	4495	4495	4495	4495	30
183	20230605	174500	18161675	4495	4495	4495	4495	0
184	20230605	174400	18161675	4495	4495	4495	4495	0
185	20230605	174300	18161675	4495	4495	4495	4495	0
186	20230605	174200	18161675	4495	4495	4495	4495	0
187	20230605	174100	18161675	4495	4495	4495	4495	0
188	20230605	174000	18161675	4495	4495	4495	4495	0
189	20230605	173900	18161675	4495	4495	4495	4495	0
190	20230605	173800	18161675	4495	4495	4495	4495	0
191	20230605	173700	18161675	4495	4495	4495	4495	0
192	20230605	173600	18161675	4495	4495	4495	4495	0
193	20230605	173500	18161675	4495	4495	4495	4495	0
194	20230605	173400	18161675	4495	4495	4495	4495	0
195	20230605	173300	18161675	4495	4495	4495	4495	0
196	20230605	173200	18161675	4495	4495	4495	4495	0
197	20230605	173100	18161675	4495	4495	4495	4495	0
198	20230605	173000	18161675	4495	4495	4495	4495	0
199	20230605	172900	18161675	4495	4495	4495	4495	0
200	20230605	172800	18161675	4495	4495	4495	4495	0
201	20230605	172700	18161675	4495	4495	4495	4495	0
202	20230605	172600	18161675	4495	4495	4495	4495	0
203	20230605	172500	18161675	4495	4495	4495	4495	0
204	20230605	172400	18161675	4495	4495	4495	4495	0
205	20230605	172300	18161675	4495	4495	4495	4495	0
206	20230605	172200	18161675	4495	4495	4495	4495	0
207	20230605	172100	18161675	4495	4495	4495	4495	0
208	20230605	172000	18161675	4495	4495	4495	4495	0
209	20230605	171900	18161675	4495	4495	4495	4495	0
210	20230605	171800	18161675	4495	4495	4495	4495	0
211	20230605	171700	18161675	4495	4495	4495	4495	0
212	20230605	171600	18161675	4495	4495	4495	4495	30
213	20230605	171500	18161675	4495	4495	4495	4495	0
214	20230605	171400	18161675	4495	4495	4495	4495	0
215	20230605	171300	18161675	4495	4495	4495	4495	0
216	20230605	171200	18161675	4495	4495	4495	4495	0
217	20230605	171100	18161675	4495	4495	4495	4495	0
218	20230605	171000	18161675	4495	4495	4495	4495	0
219	20230605	170900	18161675	4495	4495	4495	4495	0
220	20230605	170800	18161675	4495	4495	4495	4495	0
221	20230605	170700	18161675	4495	4495	4495	4495	0
222	20230605	170600	18161675	4495	4495	4495	4495	0
223	20230605	170500	18161675	4495	4495	4495	4495	0
224	20230605	170400	18161675	4495	4495	4495	4495	0
225	20230605	170300	18161675	4495	4495	4495	4495	0
226	20230605	170200	18161675	4495	4495	4495	4495	0
227	20230605	170100	18161675	4495	4495	4495	4495	0
228	20230605	170000	18161675	4495	4495	4495	4495	0
229	20230605	165900	18161675	4495	4495	4495	4495	0
230	20230605	165800	18161675	4495	4495	4495	4495	0
231	20230605	165700	18161675	4495	4495	4495	4495	0
232	20230605	165600	18161675	4495	4495	4495	4495	0
233	20230605	165500	18161675	4495	4495	4495	4495	0
234	20230605	165400	18161675	4495	4495	4495	4495	0
235	20230605	165300	18161675	4495	4495	4495	4495	0
236	20230605	165200	18161675	4495	4495	4495	4495	0
237	20230605	165100	18161675	4495	4495	4495	4495	0
238	20230605	165000	18161675	4495	4495	4495	4495	0
239	20230605	164900	18161675	4495	4495	4495	4495	0
240	20230605	164800	18161675	4495	4495	4495	4495	0
241	20230605	164700	18161675	4495	4495	4495	4495	0
242	20230605	164600	18161675	4495	4495	4495	4495	30
243	20230605	164500	18161675	4495	4495	4495	4495	0
244	20230605	164400	18161675	4495	4495	4495	4495	0
245	20230605	164300	18161675	4495	4495	4495	4495	0
246	20230605	164200	18161675	4495	4495	4495	4495	0
247	20230605	164100	18161675	4495	4495	4495	4495	0
248	20230605	164000	18161675	4495	4495	4495	4495	0
249	20230605	163900	18161675	4495	4495	4495	4495	0
250	20230605	163800	18161675	4495	4495	4495	4495	0
251	20230605	163700	18161675	4495	4495	4495	4495	0
252	20230605	163600	18161675	4495	4495	4495	4495	0
253	20230605	163500	18161675	4495	4495	4495	4495	0
254	20230605	163400	18161675	4495	4495	4495	4495	0
255	20230605	163300	18161675	4495	4495	4495	4495	0
256	20230605	163200	18161675	4495	4495	4495	4495	0
257	20230605	163100	18161675	4495	4495	4495	4495	0
258	20230605	163000	18161675	4495	4495	4495	4495	0
259	20230605	162900	18161675	4495	4495	4495	4495	0
260	20230605	162800	18161675	4495	4495	4495	4495	0
261	20230605	162700	18161675	4495	4495	4495	4495	0
262	20230605	162600	18161675	4495	4495	4495	4495	0
263	20230605	162500	18161675	4495	4495	4495	4495	0
264	20230605	162400	18161675	4495	4495	4495	4495	0
265	20230605	162300	18161675	4495	4495	4495	4495	0
266	20230605	162200	18161675	4495	4495	4495	4495	0
267	20230605	162100	18161675	4495	4495	4495	4495	0
268	20230605	162000	18161675	4495	4495	4495	4495	0
269	20230605	161900	18161675	4495	4495	4495	4495	0
270	20230605	161800	18161675	4495	4495	4495	4495	0
271	20230605	161700	18161675	4495	4495	4495	4495	0
272	20230605	161600	18161675	4495	4495	4495	4495	30
273	20230605	161500	18161675	4495	4495	4495	4495	0
274	20230605	161400	18161675	4495	4495	4495	4495	0
275	20230605	161300	18161675	4495	4495	4495	4495	0
276	20230605	161200	18161675	4495	4495	4495	4495	0
277	20230605	161100	18161675	4495	4495	4495	4495	0
278	20230605	161000	18161675	4495	4495	4495	4495	0
279	20230605	160900	18161675	4495	4495	4495	4495	0
280	20230605	160800	18161675	4495	4495	4495	4495	0
281	20230605	160700	18161675	4495	4495	4495	4495	0
282	20230605	160600	18161675	4495	4495	4495	4495	0
283	20230605	160500	18161675	4495	4495	4495	4495	0
284	20230605	160400	18161675	4495	4495	4495	4495	0
285	20230605	160300	18161675	4495	4495	4495	4495	0
286	20230605	160200	18161675	4495	4495	4495	4495	0
287	20230605	160100	18161675	4495	4495	4495	4495	0
288	20230605	160000	18161675	4495	4495	4495	4495	0
289	20230605	155900	18161675	4495	4495	4495	4495	0
290	20230605	155800	18161675	4495	4495	4495	4495	0
291	20230605	155700	18161675	4495	4495	4495	4495	0
292	20230605	155600	18161675	4495	4495	4495	4495	0
293	20230605	155500	18161675	4495	4495	4495	4495	0
294	20230605	155400	18161675	4495	4495	4495	4495	0
295	20230605	155300	18161675	4495	4495	4495	4495	0
296	20230605	155200	18161675	4495	4495	4495	4495	0
297	20230605	155100	18161675	4495	4495	4495	4495	0
298	20230605	155000	18161675	4495	4495	4495	4495	0
299	20230605	154900	18161675	4495	4495	4495	4495	0
300	20230605	154800	18161675	4495	4495	4495	4495	0
301	20230605	154700	18161675	4495	4495	4495	4495	0
302	20230605	154600	18161675	4495	4495	4495	4495	30
303	20230605	154500	18161675	4495	4495	4495	4495	0
304	20230605	154400	18161675	4495	4495	4495	4495	0
305	20230605	154300	18161675	4495	4495	4495	4495	0
306	20230605	154200	18161675	4495	4495	4495	4495	0
307	20230605	154100	18161675	4495	4495	4495	4495	0
308	20230605	154000	18161675	4495	4495	4495	4495	0
309	20230605	153900	18161675	4495	4495	4495	4495	0
310	20230605	153800	18161675	4495	4495	4495	4495	0
311	20230605	153700	18161675	4495	4495	4495	4495	0
312	20230605	153600	18161675	4495	4495	4495	4495	0
313	20230605	153500	18161675	4495	4495	4495	4495	0
314	20230605	153400	18161675	4495	4495	4495	4495	0
315	20230605	153300	18161675	4495	4495	4495	4495	0
316	20230605	153200	18161675	4495	4495	4495	4495	0
317	20230605	153100	18161675	4495	4495	4495	4495	0
318	20230605	153000	18161675	4495	4495	4495	4495	0
319	20230605	152900	18161675	4495	4495	4495	4495	0
320	20230605	152800	18161675	4495	4495	4495	4495	0
321	20230605	152700	18161675	4495	4495	4495	4495	0
322	20230605	152600	18161675	4495	4495	4495	4495	0
323	20230605	152500	18161675	4495	4495	4495	4495	0
324	20230605	152400	18161675	4495	4495	4495	4495	0
325	20230605	152300	18161675	4495	4495	4495	4495	0
326	20230605	152200	18161675	4495	4495	4495	4495	0
327	20230605	152100	18161675	4495	4495	4495	4495	0
328	20230605	152000	18161675	4495	4495	4495	4495	0
329	20230605	151900	18161675	4495	4495	4495	4495	0
330	20230605	151800	18161675	4495	4495	4495	4495	0
331	20230605	151700	18161675	4495	4495	4495	4495	0
332	20230605	151600	18161675	4495	4495	4495	4495	0
333	20230605	151500	18161675	4495	4495	4495	4495	0
334	20230605	151400	18161675	4495	4495	4495	4495	0
335	20230605	151300	18161675	4495	4495	4495	4495	0
336	20230605	151200	18161675	4495	4495	4495	4495	0
337	20230605	151100	18161675	4495	4495	4495	4495	0
338	20230605	151000	18161675	4495	4495	4495	4495	0
339	20230605	150900	18161675	4495	4495	4495	4495	0
340	20230605	150800	18161675	4495	4495	4495	4495	0
341	20230605	150700	18161675	4495	4495	4495	4495	0
342	20230605	150600	18161675	4495	4495	4495	4495	0
343	20230605	150500	18161675	4495	4495	4495	4495	0
344	20230605	150400	18161675	4495	4495	4495	4495	0
345	20230605	150300	18161675	4495	4495	4495	4495	0
346	20230605	150200	18161675	4495	4495	4495	4495	0
347	20230605	150100	18161675	4495	4495	4495	4495	0
348	20230605	150000	18161675	4495	4495	4495	4495	0
349	20230605	145900	18161675	4495	4495	4495	4495	30
350	20230605	145800	18026825	4495	4495	4495	4495	36
351	20230605	145700	17865005	4495	4495	4495	4495	1
352	20230605	145600	17860510	4340	4340	4340	4340	10
353	20230605	145500	17817110	4340	4340	4340	4340	0
354	20230605	145400	17817110	4340	4340	4340	4340	0
355	20230605	145300	17817110	4340	4340	4340	4340	0
356	20230605	145200	17817110	4340	4340	4340	4340	0
357	20230605	145100	17817110	4340	4340	4340	4340	1
358	20230605	145000	17812770	4495	4495	4495	4495	0
359	20230605	144900	17812770	4495	4495	4495	4495	0
360	20230605	144800	17812770	4495	4495	4495	4495	0
361	20230605	144700	17812770	4495	4495	4495	4495	0
362	20230605	144600	17812770	4495	4495	4495	4495	0
363	20230605	144500	17812770	4495	4495	4495	4495	10
364	20230605	144400	17767820	4500	4500	4500	4500	0
365	20230605	144300	17767820	4500	4500	4500	4500	0
366	20230605	144200	17767820	4500	4500	4500	4500	0
367	20230605	144100	17767820	4500	4500	4500	4500	0
368	20230605	144000	17767820	4500	4500	4500	4500	0
369	20230605	143900	17767820	4500	4500	4500	4500	0
370	20230605	143800	17767820	4500	4450	4500	4450	222
371	20230605	143700	16778845	4500	4500	4500	4500	0
372	20230605	143600	16778845	4500	4500	4500	4500	0
373	20230605	143500	16778845	4500	4500	4500	4500	0
374	20230605	143400	16778845	4500	4500	4500	4500	0
375	20230605	143300	16778845	4500	4500	4500	4500	0
376	20230605	143200	16778845	4500	4500	4500	4500	0
377	20230605	143100	16778845	4500	4500	4500	4500	0
378	20230605	143000	16778845	4500	4500	4500	4500	0
379	20230605	142900	16778845	4500	4500	4500	4500	0
380	20230605	142800	16778845	4500	4500	4500	4500	0
381	20230605	142700	16778845	4500	4500	4500	4500	0
382	20230605	142600	16778845	4500	4500	4500	4500	0
383	20230605	142500	16778845	4500	4500	4500	4500	0
384	20230605	142400	16778845	4500	4500	4500	4500	0
385	20230605	142300	16778845	4500	4500	4500	4500	0
386	20230605	142200	16778845	4500	4500	4500	4500	0
387	20230605	142100	16778845	4500	4500	4500	4500	5
388	20230605	142000	16756345	4795	4795	4795	4795	0
389	20230605	141900	16756345	4795	4795	4795	4795	0
390	20230605	141800	16756345	4795	4795	4795	4795	0
391	20230605	141700	16756345	4795	4795	4795	4795	0
392	20230605	141600	16756345	4795	4795	4795	4795	0
393	20230605	141500	16756345	4795	4795	4795	4795	0
394	20230605	141400	16756345	4795	4795	4795	4795	0
395	20230605	141300	16756345	4795	4795	4795	4795	0
396	20230605	141200	16756345	4795	4795	4795	4795	0
397	20230605	141100	16756345	4795	4795	4795	4795	0
398	20230605	141000	16756345	4795	4795	4795	4795	0
399	20230605	140900	16756345	4795	4795	4795	4795	0
400	20230605	140800	16756345	4795	4795	4795	4795	0
401	20230605	140700	16756345	4795	4795	4795	4795	0
402	20230605	140600	16756345	4795	4795	4795	4795	0
403	20230605	140500	16756345	4795	4795	4795	4795	0
404	20230605	140400	16756345	4795	4795	4795	4795	0
405	20230605	140300	16756345	4795	4795	4795	4795	0
406	20230605	140200	16756345	4795	4795	4795	4795	0
407	20230605	140100	16756345	4795	4795	4795	4795	0
408	20230605	140000	16756345	4795	4795	4795	4795	0
409	20230605	135900	16756345	4795	4795	4795	4795	0
410	20230605	135800	16756345	4795	4795	4795	4795	0
411	20230605	135700	16756345	4795	4795	4795	4795	0
412	20230605	135600	16756345	4795	4795	4795	4795	0
413	20230605	135500	16756345	4795	4795	4795	4795	0
414	20230605	135400	16756345	4795	4795	4795	4795	0
415	20230605	135300	16756345	4795	4795	4795	4795	0
416	20230605	135200	16756345	4795	4795	4795	4795	0
417	20230605	135100	16756345	4795	4795	4795	4795	0
418	20230605	135000	16756345	4795	4795	4795	4795	0
419	20230605	134900	16756345	4795	4795	4795	4795	0
420	20230605	134800	16756345	4795	4795	4795	4795	0
421	20230605	134700	16756345	4795	4795	4795	4795	0
422	20230605	134600	16756345	4795	4795	4795	4795	0
423	20230605	134500	16756345	4795	4795	4795	4795	0
424	20230605	134400	16756345	4795	4795	4795	4795	0
425	20230605	134300	16756345	4795	4795	4795	4795	0
426	20230605	134200	16756345	4795	4795	4795	4795	1
427	20230605	134100	16751550	4450	4450	4450	4450	350
428	20230605	134000	15194050	4350	4350	4350	4350	0
429	20230605	133900	15194050	4350	4350	4350	4350	0
430	20230605	133800	15194050	4350	4350	4350	4350	0
431	20230605	133700	15194050	4350	4350	4350	4350	0
432	20230605	133600	15194050	4350	4350	4350	4350	0
433	20230605	133500	15194050	4350	4350	4350	4350	0
434	20230605	133400	15194050	4350	4350	4350	4350	0
435	20230605	133300	15194050	4350	4350	4350	4350	0
436	20230605	133200	15194050	4350	4350	4350	4350	0
437	20230605	133100	15194050	4350	4350	4350	4350	0
438	20230605	133000	15194050	4350	4350	4350	4350	0
439	20230605	132900	15194050	4350	4350	4350	4350	0
440	20230605	132800	15194050	4350	4350	4350	4350	0
441	20230605	132700	15194050	4350	4350	4350	4350	0
442	20230605	132600	15194050	4350	4350	4350	4350	0
443	20230605	132500	15194050	4350	4350	4350	4350	0
444	20230605	132400	15194050	4350	4350	4350	4350	0
445	20230605	132300	15194050	4350	4350	4350	4350	0
446	20230605	132200	15194050	4350	4350	4350	4350	0
447	20230605	132100	15194050	4350	4350	4350	4350	928
448	20230605	132000	11157250	4350	4350	4350	4350	0
449	20230605	131900	11157250	4350	4350	4350	4350	0
450	20230605	131800	11157250	4350	4350	4350	4350	0
451	20230605	131700	11157250	4350	4350	4350	4350	0
452	20230605	131600	11157250	4350	4350	4350	4350	0
453	20230605	131500	11157250	4350	4350	4350	4350	0
454	20230605	131400	11157250	4350	4350	4350	4350	100
455	20230605	131300	10722250	4350	4350	4350	4350	0
456	20230605	131200	10722250	4350	4350	4350	4350	0
457	20230605	131100	10722250	4350	4350	4350	4350	0
458	20230605	131000	10722250	4350	4350	4350	4350	0
459	20230605	130900	10722250	4350	4350	4350	4350	0
460	20230605	130800	10722250	4350	4350	4350	4350	0
461	20230605	130700	10722250	4350	4350	4350	4350	0
462	20230605	130600	10722250	4350	4350	4350	4350	0
463	20230605	130500	10722250	4350	4350	4350	4350	0
464	20230605	130400	10722250	4350	4350	4350	4350	20
465	20230605	130300	10635250	4350	4350	4350	4350	0
466	20230605	130200	10635250	4350	4350	4350	4350	0
467	20230605	130100	10635250	4350	4350	4350	4350	0
468	20230605	130000	10635250	4350	4350	4350	4350	0
469	20230605	125900	10635250	4350	4350	4350	4350	0
470	20230605	125800	10635250	4350	4350	4350	4350	0
471	20230605	125700	10635250	4350	4350	4350	4350	0
472	20230605	125600	10635250	4350	4350	4350	4350	0
473	20230605	125500	10635250	4350	4350	4350	4350	0
474	20230605	125400	10635250	4350	4350	4350	4350	0
475	20230605	125300	10635250	4350	4350	4350	4350	0
476	20230605	125200	10635250	4350	4350	4350	4350	0
477	20230605	125100	10635250	4350	4350	4350	4350	0
478	20230605	125000	10635250	4350	4350	4350	4350	0
479	20230605	124900	10635250	4350	4350	4350	4350	0
480	20230605	124800	10635250	4350	4350	4350	4350	0
481	20230605	124700	10635250	4350	4350	4350	4350	0
482	20230605	124600	10635250	4350	4350	4350	4350	0
483	20230605	124500	10635250	4350	4350	4350	4350	0
484	20230605	124400	10635250	4350	4350	4350	4350	0
485	20230605	124300	10635250	4350	4350	4350	4350	0
486	20230605	124200	10635250	4350	4350	4350	4350	0
487	20230605	124100	10635250	4350	4350	4350	4350	0
488	20230605	124000	10635250	4350	4350	4350	4350	50
489	20230605	123900	10417750	4350	4350	4350	4350	0
490	20230605	123800	10417750	4350	4350	4350	4350	0
491	20230605	123700	10417750	4350	4350	4350	4350	0
492	20230605	123600	10417750	4350	4350	4350	4350	0
493	20230605	123500	10417750	4350	4350	4350	4350	0
494	20230605	123400	10417750	4350	4350	4350	4350	0
495	20230605	123300	10417750	4350	4350	4350	4350	0
496	20230605	123200	10417750	4350	4350	4350	4350	0
497	20230605	123100	10417750	4350	4350	4350	4350	0
498	20230605	123000	10417750	4350	4350	4350	4350	0
499	20230605	122900	10417750	4350	4350	4350	4350	0
500	20230605	122800	10417750	4350	4350	4350	4350	0
501	20230605	122700	10417750	4350	4350	4350	4350	0
502	20230605	122600	10417750	4350	4350	4350	4350	0
503	20230605	122500	10417750	4350	4350	4350	4350	0
504	20230605	122400	10417750	4350	4350	4350	4350	0
505	20230605	122300	10417750	4350	4350	4350	4350	0
506	20230605	122200	10417750	4350	4350	4350	4350	0
507	20230605	122100	10417750	4350	4350	4350	4350	100
508	20230605	122000	9982750	4450	4450	4450	4450	0
509	20230605	121900	9982750	4450	4450	4450	4450	0
510	20230605	121800	9982750	4450	4450	4450	4450	0
511	20230605	121700	9982750	4450	4450	4450	4450	0
512	20230605	121600	9982750	4450	4450	4450	4450	0
513	20230605	121500	9982750	4450	4450	4450	4450	0
514	20230605	121400	9982750	4450	4450	4450	4450	0
515	20230605	121300	9982750	4450	4450	4450	4450	0
516	20230605	121200	9982750	4450	4450	4450	4450	0
517	20230605	121100	9982750	4450	4450	4450	4450	0
518	20230605	121000	9982750	4450	4450	4450	4450	0
519	20230605	120900	9982750	4450	4450	4450	4450	0
520	20230605	120800	9982750	4450	4450	4450	4450	0
521	20230605	120700	9982750	4450	4450	4450	4450	0
522	20230605	120600	9982750	4450	4450	4450	4450	0
523	20230605	120500	9982750	4450	4450	4450	4450	0
524	20230605	120400	9982750	4450	4450	4450	4450	0
525	20230605	120300	9982750	4450	4450	4450	4450	0
526	20230605	120200	9982750	4450	4450	4450	4450	0
527	20230605	120100	9982750	4450	4450	4450	4450	0
528	20230605	120000	9982750	4450	4450	4450	4450	0
529	20230605	115900	9982750	4450	4450	4450	4450	0
530	20230605	115800	9982750	4450	4450	4450	4450	0
531	20230605	115700	9982750	4450	4450	4450	4450	0
532	20230605	115600	9982750	4450	4450	4450	4450	0
533	20230605	115500	9982750	4450	4450	4450	4450	0
534	20230605	115400	9982750	4450	4450	4450	4450	0
535	20230605	115300	9982750	4450	4450	4450	4450	0
536	20230605	115200	9982750	4450	4450	4450	4450	0
537	20230605	115100	9982750	4450	4450	4450	4450	0
538	20230605	115000	9982750	4450	4450	4450	4450	0
539	20230605	114900	9982750	4450	4450	4450	4450	0
540	20230605	114800	9982750	4450	4450	4450	4450	0
541	20230605	114700	9982750	4450	4450	4450	4450	0
542	20230605	114600	9982750	4450	4450	4450	4450	0
543	20230605	114500	9982750	4450	4450	4450	4450	0
544	20230605	114400	9982750	4450	4450	4450	4450	0
545	20230605	114300	9982750	4450	4450	4450	4450	0
546	20230605	114200	9982750	4450	4450	4450	4450	0
547	20230605	114100	9982750	4450	4450	4450	4450	0
548	20230605	114000	9982750	4450	4450	4450	4450	0
549	20230605	113900	9982750	4450	4450	4450	4450	300
550	20230605	113800	8647750	4450	4450	4450	4450	0
551	20230605	113700	8647750	4450	4450	4450	4450	0
552	20230605	113600	8647750	4450	4450	4450	4450	0
553	20230605	113500	8647750	4450	4450	4450	4450	0
554	20230605	113400	8647750	4450	4450	4450	4450	0
555	20230605	113300	8647750	4450	4450	4450	4450	0
556	20230605	113200	8647750	4450	4450	4450	4450	0
557	20230605	113100	8647750	4450	4450	4450	4450	0
558	20230605	113000	8647750	4450	4450	4450	4450	0
559	20230605	112900	8647750	4450	4450	4450	4450	0
560	20230605	112800	8647750	4450	4450	4450	4450	0
561	20230605	112700	8647750	4450	4450	4450	4450	0
562	20230605	112600	8647750	4450	4450	4450	4450	0
563	20230605	112500	8647750	4450	4450	4450	4450	0
564	20230605	112400	8647750	4450	4450	4450	4450	0
565	20230605	112300	8647750	4450	4450	4450	4450	0
566	20230605	112200	8647750	4450	4450	4450	4450	0
567	20230605	112100	8647750	4450	4450	4450	4450	0
568	20230605	112000	8647750	4450	4450	4450	4450	0
569	20230605	111900	8647750	4450	4450	4450	4450	0
570	20230605	111800	8647750	4450	4450	4450	4450	0
571	20230605	111700	8647750	4450	4450	4450	4450	0
572	20230605	111600	8647750	4450	4450	4450	4450	0
573	20230605	111500	8647750	4450	4450	4450	4450	0
574	20230605	111400	8647750	4450	4450	4450	4450	0
575	20230605	111300	8647750	4450	4450	4450	4450	0
576	20230605	111200	8647750	4450	4450	4450	4450	0
577	20230605	111100	8647750	4450	4450	4450	4450	0
578	20230605	111000	8647750	4450	4450	4450	4450	0
579	20230605	110900	8647750	4450	4450	4450	4450	0
580	20230605	110800	8647750	4450	4450	4450	4450	0
581	20230605	110700	8647750	4450	4450	4450	4450	0
582	20230605	110600	8647750	4450	4450	4450	4450	0
583	20230605	110500	8647750	4450	4450	4450	4450	0
584	20230605	110400	8647750	4450	4450	4450	4450	0
585	20230605	110300	8647750	4450	4450	4450	4450	0
586	20230605	110200	8647750	4450	4450	4450	4450	0
587	20230605	110100	8647750	4450	4450	4450	4450	0
588	20230605	110000	8647750	4450	4450	4450	4450	0
589	20230605	105900	8647750	4450	4450	4450	4450	0
590	20230605	105800	8647750	4450	4450	4450	4450	0
591	20230605	105700	8647750	4450	4450	4450	4450	0
592	20230605	105600	8647750	4450	4450	4450	4450	0
593	20230605	105500	8647750	4450	4450	4450	4450	0
594	20230605	105400	8647750	4450	4450	4450	4450	0
595	20230605	105300	8647750	4450	4450	4450	4450	0
596	20230605	105200	8647750	4450	4450	4450	4450	0
597	20230605	105100	8647750	4450	4450	4450	4450	0
598	20230605	105000	8647750	4450	4450	4450	4450	0
599	20230605	104900	8647750	4450	4450	4450	4450	0
600	20230605	104800	8647750	4450	4450	4450	4450	0
601	20230605	104700	8647750	4450	4450	4450	4450	0
602	20230605	104600	8647750	4450	4450	4450	4450	2
603	20230605	104500	8638850	4450	4450	4450	4450	0
604	20230605	104400	8638850	4450	4450	4450	4450	0
605	20230605	104300	8638850	4450	4450	4450	4450	0
606	20230605	104200	8638850	4450	4450	4450	4450	0
607	20230605	104100	8638850	4450	4450	4450	4450	0
608	20230605	104000	8638850	4450	4450	4450	4450	0
609	20230605	103900	8638850	4450	4450	4450	4450	0
610	20230605	103800	8638850	4450	4450	4450	4450	0
611	20230605	103700	8638850	4450	4450	4450	4450	0
612	20230605	103600	8638850	4450	4450	4450	4450	0
613	20230605	103500	8638850	4450	4450	4450	4450	0
614	20230605	103400	8638850	4450	4450	4450	4450	0
615	20230605	103300	8638850	4450	4450	4450	4450	0
616	20230605	103200	8638850	4450	4450	4450	4450	0
617	20230605	103100	8638850	4450	4450	4450	4450	0
618	20230605	103000	8638850	4450	4450	4450	4450	0
619	20230605	102900	8638850	4450	4450	4450	4450	0
620	20230605	102800	8638850	4450	4450	4450	4450	0
621	20230605	102700	8638850	4450	4450	4450	4450	0
622	20230605	102600	8638850	4450	4450	4450	4450	0
623	20230605	102500	8638850	4450	4450	4450	4450	0
624	20230605	102400	8638850	4450	4450	4450	4450	0
625	20230605	102300	8638850	4450	4450	4450	4450	0
626	20230605	102200	8638850	4450	4450	4450	4450	0
627	20230605	102100	8638850	4450	4450	4450	4450	0
628	20230605	102000	8638850	4450	4450	4450	4450	0
629	20230605	101900	8638850	4450	4450	4450	4450	0
630	20230605	101800	8638850	4450	4450	4450	4450	0
631	20230605	101700	8638850	4450	4450	4450	4450	0
632	20230605	101600	8638850	4450	4450	4450	4450	0
633	20230605	101500	8638850	4450	4450	4450	4450	0
634	20230605	101400	8638850	4450	4450	4450	4450	0
635	20230605	101300	8638850	4450	4450	4450	4450	0
636	20230605	101200	8638850	4450	4450	4450	4450	0
637	20230605	101100	8638850	4450	4450	4450	4450	0
638	20230605	101000	8638850	4450	4450	4450	4450	0
639	20230605	100900	8638850	4450	4450	4450	4450	1
640	20230605	100800	8634400	4300	4300	4300	4300	0
641	20230605	100700	8634400	4300	4300	4300	4300	0
642	20230605	100600	8634400	4300	4300	4300	4300	0
643	20230605	100500	8634400	4300	4300	4300	4300	0
644	20230605	100400	8634400	4300	4300	4300	4300	0
645	20230605	100300	8634400	4300	4300	4300	4300	0
646	20230605	100200	8634400	4300	4300	4300	4300	0
647	20230605	100100	8634400	4300	4300	4300	4300	296
648	20230605	100000	7361600	4300	4300	4300	4300	0
649	20230605	095900	7361600	4300	4300	4300	4300	704
650	20230605	095800	4334400	4300	4300	4300	4300	0
651	20230605	095700	4334400	4300	4300	4300	4300	0
652	20230605	095600	4334400	4300	4310	4310	4300	1000
653	20230605	095500	31150	4450	4450	4450	4450	0
654	20230605	095400	31150	4450	4450	4450	4450	0
655	20230605	095300	31150	4450	4450	4450	4450	0
656	20230605	095200	31150	4450	4450	4450	4450	0
657	20230605	095100	31150	4450	4450	4450	4450	0
658	20230605	095000	31150	4450	4450	4450	4450	0
659	20230605	094900	31150	4450	4450	4450	4450	0
660	20230605	094800	31150	4450	4450	4450	4450	0
661	20230605	094700	31150	4450	4450	4450	4450	0
662	20230605	094600	31150	4450	4450	4450	4450	0
663	20230605	094500	31150	4450	4450	4450	4450	0
664	20230605	094400	31150	4450	4450	4450	4450	0
665	20230605	094300	31150	4450	4450	4450	4450	0
666	20230605	094200	31150	4450	4450	4450	4450	0
667	20230605	094100	31150	4450	4450	4450	4450	0
668	20230605	094000	31150	4450	4450	4450	4450	0
669	20230605	093900	31150	4450	4450	4450	4450	0
670	20230605	093800	31150	4450	4450	4450	4450	0
671	20230605	093700	31150	4450	4450	4450	4450	0
672	20230605	093600	31150	4450	4450	4450	4450	0
673	20230605	093500	31150	4450	4450	4450	4450	0
674	20230605	093400	31150	4450	4450	4450	4450	0
675	20230605	093300	31150	4450	4450	4450	4450	0
676	20230605	093200	31150	4450	4450	4450	4450	0
677	20230605	093100	31150	4450	4450	4450	4450	0
678	20230605	093000	31150	4450	4450	4450	4450	0
679	20230605	092900	31150	4450	4450	4450	4450	0
680	20230605	092800	31150	4450	4450	4450	4450	0
681	20230605	092700	31150	4450	4450	4450	4450	0
682	20230605	092600	31150	4450	4450	4450	4450	0
683	20230605	092500	31150	4450	4450	4450	4450	0
684	20230605	092400	31150	4450	4450	4450	4450	0
685	20230605	092300	31150	4450	4450	4450	4450	0
686	20230605	092200	31150	4450	4450	4450	4450	0
687	20230605	092100	31150	4450	4450	4450	4450	0
688	20230605	092000	31150	4450	4450	4450	4450	0
689	20230605	091900	31150	4450	4450	4450	4450	7
690	20230605	091800	0	4490	4490	4490	4490	0
691	20230605	091700	0	4490	4490	4490	4490	0
692	20230605	091600	0	4490	4490	4490	4490	0
693	20230605	091500	0	4490	4490	4490	4490	0
694	20230605	091400	0	4490	4490	4490	4490	0
695	20230605	091300	0	4490	4490	4490	4490	0
696	20230605	091200	0	4490	4490	4490	4490	0
697	20230605	091100	0	4490	4490	4490	4490	0
698	20230605	091000	0	4490	4490	4490	4490	0
699	20230605	090900	0	4490	4490	4490	4490	0
700	20230605	090800	0	4490	4490	4490	4490	0
701	20230605	090700	0	4490	4490	4490	4490	0
702	20230605	090600	0	4490	4490	4490	4490	0
703	20230605	090500	0	4490	4490	4490	4490	0
704	20230605	090400	0	4490	4490	4490	4490	0
705	20230605	090300	0	4490	4490	4490	4490	0
706	20230605	090200	0	4490	4490	4490	4490	0
707	20230605	090100	0	4490	4490	4490	4490	0
708	20230605	090000	0	4490	4490	4490	4490	0