KissMeData/289860/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	192600	27915715	4495	4495	4495	4495	585
3	20230605	192500	27915715	4495	4495	4495	4495	0
4	20230605	192400	27915715	4495	4495	4495	4495	0
5	20230605	192300	27915715	4495	4495	4495	4495	0
6	20230605	192200	27915715	4495	4495	4495	4495	0
7	20230605	192100	27915715	4495	4495	4495	4495	0
8	20230605	192000	27915715	4495	4495	4495	4495	0
9	20230605	191900	27915715	4495	4495	4495	4495	0
10	20230605	191800	27915715	4495	4495	4495	4495	0
11	20230605	191700	27915715	4495	4495	4495	4495	0
12	20230605	191600	27915715	4495	4495	4495	4495	0
13	20230605	191500	27915715	4495	4495	4495	4495	0
14	20230605	191400	27915715	4495	4495	4495	4495	0
15	20230605	191300	27915715	4495	4495	4495	4495	0
16	20230605	191200	27915715	4495	4495	4495	4495	0
17	20230605	191100	27915715	4495	4495	4495	4495	0
18	20230605	191000	27915715	4495	4495	4495	4495	0
19	20230605	190900	27915715	4495	4495	4495	4495	0
20	20230605	190800	27915715	4495	4495	4495	4495	0
21	20230605	190700	27915715	4495	4495	4495	4495	0
22	20230605	190600	27915715	4495	4495	4495	4495	0
23	20230605	190500	27915715	4495	4495	4495	4495	0
24	20230605	190400	27915715	4495	4495	4495	4495	0
25	20230605	190300	27915715	4495	4495	4495	4495	0
26	20230605	190200	27915715	4495	4495	4495	4495	0
27	20230605	190100	27915715	4495	4495	4495	4495	0
28	20230605	190000	27915715	4495	4495	4495	4495	0
29	20230605	185900	27915715	4495	4495	4495	4495	0
30	20230605	185800	27915715	4495	4495	4495	4495	0
31	20230605	185700	27915715	4495	4495	4495	4495	0
32	20230605	185600	27915715	4495	4495	4495	4495	585
33	20230605	185500	27915715	4495	4495	4495	4495	0
34	20230605	185400	27915715	4495	4495	4495	4495	0
35	20230605	185300	27915715	4495	4495	4495	4495	0
36	20230605	185200	27915715	4495	4495	4495	4495	0
37	20230605	185100	27915715	4495	4495	4495	4495	0
38	20230605	185000	27915715	4495	4495	4495	4495	0
39	20230605	184900	27915715	4495	4495	4495	4495	0
40	20230605	184800	27915715	4495	4495	4495	4495	0
41	20230605	184700	27915715	4495	4495	4495	4495	0
42	20230605	184600	27915715	4495	4495	4495	4495	0
43	20230605	184500	27915715	4495	4495	4495	4495	0
44	20230605	184400	27915715	4495	4495	4495	4495	0
45	20230605	184300	27915715	4495	4495	4495	4495	0
46	20230605	184200	27915715	4495	4495	4495	4495	0
47	20230605	184100	27915715	4495	4495	4495	4495	0
48	20230605	184000	27915715	4495	4495	4495	4495	0
49	20230605	183900	27915715	4495	4495	4495	4495	0
50	20230605	183800	27915715	4495	4495	4495	4495	0
51	20230605	183700	27915715	4495	4495	4495	4495	0
52	20230605	183600	27915715	4495	4495	4495	4495	0
53	20230605	183500	27915715	4495	4495	4495	4495	0
54	20230605	183400	27915715	4495	4495	4495	4495	0
55	20230605	183300	27915715	4495	4495	4495	4495	0
56	20230605	183200	27915715	4495	4495	4495	4495	0
57	20230605	183100	27915715	4495	4495	4495	4495	0
58	20230605	183000	27915715	4495	4495	4495	4495	0
59	20230605	182900	27915715	4495	4495	4495	4495	0
60	20230605	182800	27915715	4495	4495	4495	4495	0
61	20230605	182700	27915715	4495	4495	4495	4495	0
62	20230605	182600	27915715	4495	4495	4495	4495	585
63	20230605	182500	27915715	4495	4495	4495	4495	0
64	20230605	182400	27915715	4495	4495	4495	4495	0
65	20230605	182300	27915715	4495	4495	4495	4495	0
66	20230605	182200	27915715	4495	4495	4495	4495	0
67	20230605	182100	27915715	4495	4495	4495	4495	0
68	20230605	182000	27915715	4495	4495	4495	4495	0
69	20230605	181900	27915715	4495	4495	4495	4495	0
70	20230605	181800	27915715	4495	4495	4495	4495	0
71	20230605	181700	27915715	4495	4495	4495	4495	0
72	20230605	181600	27915715	4495	4495	4495	4495	0
73	20230605	181500	27915715	4495	4495	4495	4495	0
74	20230605	181400	27915715	4495	4495	4495	4495	0
75	20230605	181300	27915715	4495	4495	4495	4495	0
76	20230605	181200	27915715	4495	4495	4495	4495	0
77	20230605	181100	27915715	4495	4495	4495	4495	0
78	20230605	181000	27915715	4495	4495	4495	4495	0
79	20230605	180900	27915715	4495	4495	4495	4495	0
80	20230605	180800	27915715	4495	4495	4495	4495	0
81	20230605	180700	27915715	4495	4495	4495	4495	0
82	20230605	180600	27915715	4495	4495	4495	4495	0
83	20230605	180500	27915715	4495	4495	4495	4495	0
84	20230605	180400	27915715	4495	4495	4495	4495	0
85	20230605	180300	27915715	4495	4495	4495	4495	0
86	20230605	180200	27915715	4495	4495	4495	4495	0
87	20230605	180100	27915715	4495	4495	4495	4495	0
88	20230605	180000	27915715	4495	4495	4495	4495	0
89	20230605	175900	27915715	4495	4495	4495	4495	0
90	20230605	175800	27915715	4495	4495	4495	4495	0
91	20230605	175700	27915715	4495	4495	4495	4495	0
92	20230605	175600	27915715	4495	4495	4495	4495	585
93	20230605	175500	27915715	4495	4495	4495	4495	0
94	20230605	175400	27915715	4495	4495	4495	4495	0
95	20230605	175300	27915715	4495	4495	4495	4495	0
96	20230605	175200	27915715	4495	4495	4495	4495	0
97	20230605	175100	27915715	4495	4495	4495	4495	0
98	20230605	175000	27915715	4495	4495	4495	4495	0
99	20230605	174900	27915715	4495	4495	4495	4495	0
100	20230605	174800	27915715	4495	4495	4495	4495	0
101	20230605	174700	27915715	4495	4495	4495	4495	0
102	20230605	174600	27915715	4495	4495	4495	4495	0
103	20230605	174500	27915715	4495	4495	4495	4495	0
104	20230605	174400	27915715	4495	4495	4495	4495	0
105	20230605	174300	27915715	4495	4495	4495	4495	0
106	20230605	174200	27915715	4495	4495	4495	4495	0
107	20230605	174100	27915715	4495	4495	4495	4495	0
108	20230605	174000	27915715	4495	4495	4495	4495	0
109	20230605	173900	27915715	4495	4495	4495	4495	0
110	20230605	173800	27915715	4495	4495	4495	4495	0
111	20230605	173700	27915715	4495	4495	4495	4495	0
112	20230605	173600	27915715	4495	4495	4495	4495	0
113	20230605	173500	27915715	4495	4495	4495	4495	0
114	20230605	173400	27915715	4495	4495	4495	4495	0
115	20230605	173300	27915715	4495	4495	4495	4495	0
116	20230605	173200	27915715	4495	4495	4495	4495	0
117	20230605	173100	27915715	4495	4495	4495	4495	0
118	20230605	173000	27915715	4495	4495	4495	4495	0
119	20230605	172900	27915715	4495	4495	4495	4495	0
120	20230605	172800	27915715	4495	4495	4495	4495	0
121	20230605	172700	27915715	4495	4495	4495	4495	0
122	20230605	172600	27915715	4495	4495	4495	4495	585
123	20230605	172500	27915715	4495	4495	4495	4495	0
124	20230605	172400	27915715	4495	4495	4495	4495	0
125	20230605	172300	27915715	4495	4495	4495	4495	0
126	20230605	172200	27915715	4495	4495	4495	4495	0
127	20230605	172100	27915715	4495	4495	4495	4495	0
128	20230605	172000	27915715	4495	4495	4495	4495	0
129	20230605	171900	27915715	4495	4495	4495	4495	0
130	20230605	171800	27915715	4495	4495	4495	4495	0
131	20230605	171700	27915715	4495	4495	4495	4495	0
132	20230605	171600	27915715	4495	4495	4495	4495	0
133	20230605	171500	27915715	4495	4495	4495	4495	0
134	20230605	171400	27915715	4495	4495	4495	4495	0
135	20230605	171300	27915715	4495	4495	4495	4495	0
136	20230605	171200	27915715	4495	4495	4495	4495	0
137	20230605	171100	27915715	4495	4495	4495	4495	0
138	20230605	171000	27915715	4495	4495	4495	4495	0
139	20230605	170900	27915715	4495	4495	4495	4495	0
140	20230605	170800	27915715	4495	4495	4495	4495	0
141	20230605	170700	27915715	4495	4495	4495	4495	0
142	20230605	170600	27915715	4495	4495	4495	4495	0
143	20230605	170500	27915715	4495	4495	4495	4495	0
144	20230605	170400	27915715	4495	4495	4495	4495	0
145	20230605	170300	27915715	4495	4495	4495	4495	0
146	20230605	170200	27915715	4495	4495	4495	4495	0
147	20230605	170100	27915715	4495	4495	4495	4495	0
148	20230605	170000	27915715	4495	4495	4495	4495	0
149	20230605	165900	27915715	4495	4495	4495	4495	0
150	20230605	165800	27915715	4495	4495	4495	4495	0
151	20230605	165700	27915715	4495	4495	4495	4495	0
152	20230605	165600	27915715	4495	4495	4495	4495	585
153	20230605	165500	27915715	4495	4495	4495	4495	0
154	20230605	165400	27915715	4495	4495	4495	4495	0
155	20230605	165300	27915715	4495	4495	4495	4495	0
156	20230605	165200	27915715	4495	4495	4495	4495	0
157	20230605	165100	27915715	4495	4495	4495	4495	0
158	20230605	165000	27915715	4495	4495	4495	4495	0
159	20230605	164900	27915715	4495	4495	4495	4495	0
160	20230605	164800	27915715	4495	4495	4495	4495	0
161	20230605	164700	27915715	4495	4495	4495	4495	0
162	20230605	164600	27915715	4495	4495	4495	4495	0
163	20230605	164500	27915715	4495	4495	4495	4495	0
164	20230605	164400	27915715	4495	4495	4495	4495	0
165	20230605	164300	27915715	4495	4495	4495	4495	0
166	20230605	164200	27915715	4495	4495	4495	4495	0
167	20230605	164100	27915715	4495	4495	4495	4495	0
168	20230605	164000	27915715	4495	4495	4495	4495	0
169	20230605	163900	27915715	4495	4495	4495	4495	0
170	20230605	163800	27915715	4495	4495	4495	4495	0
171	20230605	163700	27915715	4495	4495	4495	4495	0
172	20230605	163600	27915715	4495	4495	4495	4495	0
173	20230605	163500	27915715	4495	4495	4495	4495	0
174	20230605	163400	27915715	4495	4495	4495	4495	0
175	20230605	163300	27915715	4495	4495	4495	4495	0
176	20230605	163200	27915715	4495	4495	4495	4495	0
177	20230605	163100	27915715	4495	4495	4495	4495	0
178	20230605	163000	27915715	4495	4495	4495	4495	0
179	20230605	162900	27915715	4495	4495	4495	4495	0
180	20230605	162800	27915715	4495	4495	4495	4495	0
181	20230605	162700	27915715	4495	4495	4495	4495	0
182	20230605	162600	27915715	4495	4495	4495	4495	585
183	20230605	162500	27915715	4495	4495	4495	4495	0
184	20230605	162400	27915715	4495	4495	4495	4495	0
185	20230605	162300	27915715	4495	4495	4495	4495	0
186	20230605	162200	27915715	4495	4495	4495	4495	0
187	20230605	162100	27915715	4495	4495	4495	4495	0
188	20230605	162000	27915715	4495	4495	4495	4495	0
189	20230605	161900	27915715	4495	4495	4495	4495	0
190	20230605	161800	27915715	4495	4495	4495	4495	0
191	20230605	161700	27915715	4495	4495	4495	4495	0
192	20230605	161600	27915715	4495	4495	4495	4495	0
193	20230605	161500	27915715	4495	4495	4495	4495	0
194	20230605	161400	27915715	4495	4495	4495	4495	0
195	20230605	161300	27915715	4495	4495	4495	4495	0
196	20230605	161200	27915715	4495	4495	4495	4495	0
197	20230605	161100	27915715	4495	4495	4495	4495	0
198	20230605	161000	27915715	4495	4495	4495	4495	0
199	20230605	160900	27915715	4495	4495	4495	4495	0
200	20230605	160800	27915715	4495	4495	4495	4495	0
201	20230605	160700	27915715	4495	4495	4495	4495	0
202	20230605	160600	27915715	4495	4495	4495	4495	0
203	20230605	160500	27915715	4495	4495	4495	4495	0
204	20230605	160400	27915715	4495	4495	4495	4495	0
205	20230605	160300	27915715	4495	4495	4495	4495	0
206	20230605	160200	27915715	4495	4495	4495	4495	0
207	20230605	160100	27915715	4495	4495	4495	4495	0
208	20230605	160000	27915715	4495	4495	4495	4495	0
209	20230605	155900	27915715	4495	4495	4495	4495	0
210	20230605	155800	27915715	4495	4495	4495	4495	0
211	20230605	155700	27915715	4495	4495	4495	4495	0
212	20230605	155600	27915715	4495	4495	4495	4495	585
213	20230605	155500	27915715	4495	4495	4495	4495	0
214	20230605	155400	27915715	4495	4495	4495	4495	0
215	20230605	155300	27915715	4495	4495	4495	4495	0
216	20230605	155200	27915715	4495	4495	4495	4495	0
217	20230605	155100	27915715	4495	4495	4495	4495	0
218	20230605	155000	27915715	4495	4495	4495	4495	0
219	20230605	154900	27915715	4495	4495	4495	4495	0
220	20230605	154800	27915715	4495	4495	4495	4495	0
221	20230605	154700	27915715	4495	4495	4495	4495	0
222	20230605	154600	27915715	4495	4495	4495	4495	0
223	20230605	154500	27915715	4495	4495	4495	4495	0
224	20230605	154400	27915715	4495	4495	4495	4495	0
225	20230605	154300	27915715	4495	4495	4495	4495	0
226	20230605	154200	27915715	4495	4495	4495	4495	0
227	20230605	154100	27915715	4495	4495	4495	4495	0
228	20230605	154000	27915715	4495	4495	4495	4495	0
229	20230605	153900	27915715	4495	4495	4495	4495	0
230	20230605	153800	27915715	4495	4495	4495	4495	0
231	20230605	153700	27915715	4495	4495	4495	4495	0
232	20230605	153600	27915715	4495	4495	4495	4495	0
233	20230605	153500	27915715	4495	4495	4495	4495	0
234	20230605	153400	27915715	4495	4495	4495	4495	0
235	20230605	153300	27915715	4495	4495	4495	4495	0
236	20230605	153200	27915715	4495	4495	4495	4495	0
237	20230605	153100	27915715	4495	4495	4495	4495	0
238	20230605	153000	27915715	4495	4495	4495	4495	0
239	20230605	152900	27915715	4495	4495	4495	4495	0
240	20230605	152800	27915715	4495	4495	4495	4495	0
241	20230605	152700	27915715	4495	4495	4495	4495	0
242	20230605	152600	27915715	4495	4495	4495	4495	0
243	20230605	152500	27915715	4495	4495	4495	4495	0
244	20230605	152400	27915715	4495	4495	4495	4495	0
245	20230605	152300	27915715	4495	4495	4495	4495	0
246	20230605	152200	27915715	4495	4495	4495	4495	0
247	20230605	152100	27915715	4495	4495	4495	4495	0
248	20230605	152000	27915715	4495	4495	4495	4495	0
249	20230605	151900	27915715	4495	4495	4495	4495	0
250	20230605	151800	27915715	4495	4495	4495	4495	0
251	20230605	151700	27915715	4495	4495	4495	4495	0
252	20230605	151600	27915715	4495	4495	4495	4495	0
253	20230605	151500	27915715	4495	4495	4495	4495	0
254	20230605	151400	27915715	4495	4495	4495	4495	0
255	20230605	151300	27915715	4495	4495	4495	4495	0
256	20230605	151200	27915715	4495	4495	4495	4495	0
257	20230605	151100	27915715	4495	4495	4495	4495	0
258	20230605	151000	27915715	4495	4495	4495	4495	0
259	20230605	150900	27915715	4495	4495	4495	4495	0
260	20230605	150800	27915715	4495	4495	4495	4495	0
261	20230605	150700	27915715	4495	4495	4495	4495	0
262	20230605	150600	27915715	4495	4495	4495	4495	0
263	20230605	150500	27915715	4495	4495	4495	4495	0
264	20230605	150400	27915715	4495	4495	4495	4495	0
265	20230605	150300	27915715	4495	4495	4495	4495	0
266	20230605	150200	27915715	4495	4495	4495	4495	0
267	20230605	150100	27915715	4495	4495	4495	4495	0
268	20230605	150000	27915715	4495	4495	4495	4495	0
269	20230605	145900	27915715	4495	4495	4495	4495	0
270	20230605	145800	27915715	4495	4495	4495	4495	0
271	20230605	145700	27915715	4495	4495	4495	4495	0
272	20230605	145600	27915715	4495	4495	4495	4495	0
273	20230605	145500	27915715	4495	4495	4495	4495	0
274	20230605	145400	27915715	4495	4495	4495	4495	0
275	20230605	145300	27915715	4495	4495	4495	4495	0
276	20230605	145200	27915715	4495	4495	4495	4495	0
277	20230605	145100	27915715	4495	4495	4495	4495	0
278	20230605	145000	27915715	4495	4495	4495	4495	0
279	20230605	144900	27915715	4495	4495	4495	4495	0
280	20230605	144800	27915715	4495	4495	4495	4495	0
281	20230605	144700	27915715	4495	4495	4495	4495	0
282	20230605	144600	27915715	4495	4495	4495	4495	0
283	20230605	144500	27915715	4495	4495	4495	4495	0
284	20230605	144400	27915715	4495	4495	4495	4495	0
285	20230605	144300	27915715	4495	4495	4495	4495	0
286	20230605	144200	27915715	4495	4495	4495	4495	0
287	20230605	144100	27915715	4495	4495	4495	4495	0
288	20230605	144000	27915715	4495	4495	4495	4495	0
289	20230605	143900	27915715	4495	4495	4495	4495	0
290	20230605	143800	27915715	4495	4495	4495	4495	0
291	20230605	143700	27915715	4495	4495	4495	4495	0
292	20230605	143600	27915715	4495	4495	4495	4495	0
293	20230605	143500	27915715	4495	4495	4495	4495	0
294	20230605	143400	27915715	4495	4495	4495	4495	0
295	20230605	143300	27915715	4495	4495	4495	4495	0
296	20230605	143200	27915715	4495	4495	4495	4495	0
297	20230605	143100	27915715	4495	4495	4495	4495	0
298	20230605	143000	27915715	4495	4495	4495	4495	0
299	20230605	142900	27915715	4495	4495	4495	4495	0
300	20230605	142800	27915715	4495	4495	4495	4495	0
301	20230605	142700	27915715	4495	4495	4495	4495	0
302	20230605	142600	27915715	4495	4495	4495	4495	0
303	20230605	142500	27915715	4495	4495	4495	4495	0
304	20230605	142400	27915715	4495	4495	4495	4495	0
305	20230605	142300	27915715	4495	4495	4495	4495	0
306	20230605	142200	27915715	4495	4495	4495	4495	0
307	20230605	142100	27915715	4495	4495	4495	4495	0
308	20230605	142000	27915715	4495	4495	4495	4495	0
309	20230605	141900	27915715	4495	4495	4495	4495	0
310	20230605	141800	27915715	4495	4495	4495	4495	0
311	20230605	141700	27915715	4495	4495	4495	4495	0
312	20230605	141600	27915715	4495	4495	4495	4495	0
313	20230605	141500	27915715	4495	4495	4495	4495	0
314	20230605	141400	27915715	4495	4495	4495	4495	0
315	20230605	141300	27915715	4495	4495	4495	4495	0
316	20230605	141200	27915715	4495	4495	4495	4495	0
317	20230605	141100	27915715	4495	4495	4495	4495	0
318	20230605	141000	27915715	4495	4495	4495	4495	0
319	20230605	140900	27915715	4495	4495	4495	4495	0
320	20230605	140800	27915715	4495	4495	4495	4495	0
321	20230605	140700	27915715	4495	4495	4495	4495	0
322	20230605	140600	27915715	4495	4495	4495	4495	0
323	20230605	140500	27915715	4495	4495	4495	4495	0
324	20230605	140400	27915715	4495	4495	4495	4495	0
325	20230605	140300	27915715	4495	4495	4495	4495	0
326	20230605	140200	27915715	4495	4495	4495	4495	0
327	20230605	140100	27915715	4495	4495	4495	4495	0
328	20230605	140000	27915715	4495	4495	4495	4495	0
329	20230605	135900	27915715	4495	4495	4495	4495	0
330	20230605	135800	27915715	4495	4495	4495	4495	0
331	20230605	135700	27915715	4495	4495	4495	4495	0
332	20230605	135600	27915715	4495	4495	4495	4495	0
333	20230605	135500	27915715	4495	4495	4495	4495	0
334	20230605	135400	27915715	4495	4495	4495	4495	0
335	20230605	135300	27915715	4495	4495	4495	4495	0
336	20230605	135200	27915715	4495	4495	4495	4495	0
337	20230605	135100	27915715	4495	4495	4495	4495	0
338	20230605	135000	27915715	4495	4495	4495	4495	0
339	20230605	134900	27915715	4495	4495	4495	4495	0
340	20230605	134800	27915715	4495	4495	4495	4495	0
341	20230605	134700	27915715	4495	4495	4495	4495	0
342	20230605	134600	27915715	4495	4495	4495	4495	0
343	20230605	134500	27915715	4495	4495	4495	4495	0
344	20230605	134400	27915715	4495	4495	4495	4495	0
345	20230605	134300	27915715	4495	4495	4495	4495	0
346	20230605	134200	27915715	4495	4495	4495	4495	0
347	20230605	134100	27915715	4495	4495	4495	4495	0
348	20230605	134000	27915715	4495	4495	4495	4495	0
349	20230605	133900	27915715	4495	4495	4495	4495	0
350	20230605	133800	27915715	4495	4495	4495	4495	0
351	20230605	133700	27915715	4495	4495	4495	4495	0
352	20230605	133600	27915715	4495	4495	4495	4495	0
353	20230605	133500	27915715	4495	4495	4495	4495	0
354	20230605	133400	27915715	4495	4495	4495	4495	0
355	20230605	133300	27915715	4495	4495	4495	4495	0
356	20230605	133200	27915715	4495	4495	4495	4495	0
357	20230605	133100	27915715	4495	4495	4495	4495	0
358	20230605	133000	27915715	4495	4495	4495	4495	0
359	20230605	132900	27915715	4495	4495	4495	4495	0
360	20230605	132800	27915715	4495	4495	4495	4495	0
361	20230605	132700	27915715	4495	4495	4495	4495	0
362	20230605	132600	27915715	4495	4495	4495	4495	0
363	20230605	132500	27915715	4495	4495	4495	4495	0
364	20230605	132400	27915715	4495	4495	4495	4495	0
365	20230605	132300	27915715	4495	4495	4495	4495	0
366	20230605	132200	27915715	4495	4495	4495	4495	0
367	20230605	132100	27915715	4495	4495	4495	4495	0
368	20230605	132000	27915715	4495	4495	4495	4495	0
369	20230605	131900	27915715	4495	4495	4495	4495	0
370	20230605	131800	27915715	4495	4495	4495	4495	0
371	20230605	131700	27915715	4495	4495	4495	4495	0
372	20230605	131600	27915715	4495	4495	4495	4495	0
373	20230605	131500	27915715	4495	4495	4495	4495	0
374	20230605	131400	27915715	4495	4495	4495	4495	0
375	20230605	131300	27915715	4495	4495	4495	4495	0
376	20230605	131200	27915715	4495	4495	4495	4495	0
377	20230605	131100	27915715	4495	4495	4495	4495	0
378	20230605	131000	27915715	4495	4495	4495	4495	0
379	20230605	130900	27915715	4495	4495	4495	4495	0
380	20230605	130800	27915715	4495	4495	4495	4495	0
381	20230605	130700	27915715	4495	4495	4495	4495	0
382	20230605	130600	27915715	4495	4495	4495	4495	0
383	20230605	130500	27915715	4495	4495	4495	4495	585
384	20230605	130400	25286140	4495	4495	4495	4495	0
385	20230605	130300	25286140	4495	4495	4495	4495	0
386	20230605	130200	25286140	4495	4495	4495	4495	0
387	20230605	130100	25286140	4495	4495	4495	4495	0
388	20230605	130000	25286140	4495	4495	4495	4495	0
389	20230605	125900	25286140	4495	4495	4495	4495	85
390	20230605	125800	24904065	4495	4495	4495	4495	0
391	20230605	125700	24904065	4495	4495	4495	4495	40
392	20230605	125600	24724265	4495	4495	4495	4495	0
393	20230605	125500	24724265	4495	4495	4495	4495	0
394	20230605	125400	24724265	4495	4495	4495	4495	0
395	20230605	125300	24724265	4495	4495	4495	4495	0
396	20230605	125200	24724265	4495	4495	4495	4495	0
397	20230605	125100	24724265	4495	4485	4495	4485	500
398	20230605	125000	22477365	4485	4485	4485	4485	0
399	20230605	124900	22477365	4485	4485	4485	4485	0
400	20230605	124800	22477365	4485	4485	4485	4485	0
401	20230605	124700	22477365	4485	4485	4485	4485	0
402	20230605	124600	22477365	4485	4485	4485	4485	0
403	20230605	124500	22477365	4485	4485	4485	4485	0
404	20230605	124400	22477365	4485	4485	4485	4485	0
405	20230605	124300	22477365	4485	4485	4485	4485	0
406	20230605	124200	22477365	4485	4485	4485	4485	0
407	20230605	124100	22477365	4485	4485	4485	4485	0
408	20230605	124000	22477365	4485	4485	4485	4485	1
409	20230605	123900	22472880	4400	4400	4400	4400	0
410	20230605	123800	22472880	4400	4400	4400	4400	0
411	20230605	123700	22472880	4400	4400	4400	4400	0
412	20230605	123600	22472880	4400	4400	4400	4400	0
413	20230605	123500	22472880	4400	4400	4400	4400	0
414	20230605	123400	22472880	4400	4400	4400	4400	0
415	20230605	123300	22472880	4400	4400	4400	4400	0
416	20230605	123200	22472880	4400	4400	4400	4400	0
417	20230605	123100	22472880	4400	4400	4400	4400	0
418	20230605	123000	22472880	4400	4400	4400	4400	0
419	20230605	122900	22472880	4400	4400	4400	4400	0
420	20230605	122800	22472880	4400	4400	4400	4400	0
421	20230605	122700	22472880	4400	4400	4400	4400	0
422	20230605	122600	22472880	4400	4400	4400	4400	0
423	20230605	122500	22472880	4400	4400	4400	4400	0
424	20230605	122400	22472880	4400	4400	4400	4400	0
425	20230605	122300	22472880	4400	4400	4400	4400	0
426	20230605	122200	22472880	4400	4400	4400	4400	100
427	20230605	122100	22032880	4400	4400	4400	4400	0
428	20230605	122000	22032880	4400	4400	4400	4400	0
429	20230605	121900	22032880	4400	4400	4400	4400	0
430	20230605	121800	22032880	4400	4400	4400	4400	0
431	20230605	121700	22032880	4400	4400	4400	4400	0
432	20230605	121600	22032880	4400	4400	4400	4400	0
433	20230605	121500	22032880	4400	4400	4400	4400	0
434	20230605	121400	22032880	4400	4400	4400	4400	0
435	20230605	121300	22032880	4400	4400	4400	4400	0
436	20230605	121200	22032880	4400	4400	4400	4400	0
437	20230605	121100	22032880	4400	4400	4400	4400	0
438	20230605	121000	22032880	4400	4400	4400	4400	0
439	20230605	120900	22032880	4400	4400	4400	4400	0
440	20230605	120800	22032880	4400	4400	4400	4400	0
441	20230605	120700	22032880	4400	4400	4400	4400	0
442	20230605	120600	22032880	4400	4400	4400	4400	0
443	20230605	120500	22032880	4400	4400	4400	4400	0
444	20230605	120400	22032880	4400	4400	4400	4400	0
445	20230605	120300	22032880	4400	4400	4400	4400	0
446	20230605	120200	22032880	4400	4400	4400	4400	0
447	20230605	120100	22032880	4400	4400	4400	4400	0
448	20230605	120000	22032880	4400	4400	4400	4400	0
449	20230605	115900	22032880	4400	4400	4400	4400	0
450	20230605	115800	22032880	4400	4400	4400	4400	0
451	20230605	115700	22032880	4400	4400	4400	4400	0
452	20230605	115600	22032880	4400	4400	4400	4400	0
453	20230605	115500	22032880	4400	4400	4400	4400	0
454	20230605	115400	22032880	4400	4400	4400	4400	0
455	20230605	115300	22032880	4400	4400	4400	4400	1
456	20230605	115200	22028480	4400	4400	4400	4400	0
457	20230605	115100	22028480	4400	4400	4400	4400	217
458	20230605	115000	21073680	4400	4400	4400	4400	0
459	20230605	114900	21073680	4400	4400	4400	4400	0
460	20230605	114800	21073680	4400	4400	4400	4400	796
461	20230605	114700	17571280	4400	4400	4400	4400	1
462	20230605	114600	17566880	4400	4400	4400	4400	1
463	20230605	114500	17562480	4400	4400	4400	4400	4
464	20230605	114400	17544880	4400	4400	4400	4400	0
465	20230605	114300	17544880	4400	4400	4400	4400	0
466	20230605	114200	17544880	4400	4400	4400	4400	7
467	20230605	114100	17514080	4400	4400	4400	4400	0
468	20230605	114000	17514080	4400	4400	4400	4400	0
469	20230605	113900	17514080	4400	4400	4400	4400	144
470	20230605	113800	16880480	4400	4400	4400	4400	0
471	20230605	113700	16880480	4400	4400	4400	4400	0
472	20230605	113600	16880480	4400	4400	4400	4400	0
473	20230605	113500	16880480	4400	4400	4400	4400	0
474	20230605	113400	16880480	4400	4400	4400	4400	0
475	20230605	113300	16880480	4400	4400	4400	4400	0
476	20230605	113200	16880480	4400	4400	4400	4400	0
477	20230605	113100	16880480	4400	4400	4400	4400	0
478	20230605	113000	16880480	4400	4400	4400	4400	0
479	20230605	112900	16880480	4400	4400	4400	4400	0
480	20230605	112800	16880480	4400	4400	4400	4400	0
481	20230605	112700	16880480	4400	4400	4400	4400	0
482	20230605	112600	16880480	4400	4400	4400	4400	0
483	20230605	112500	16880480	4400	4400	4400	4400	0
484	20230605	112400	16880480	4400	4400	4400	4400	0
485	20230605	112300	16880480	4400	4400	4400	4400	0
486	20230605	112200	16880480	4400	4400	4400	4400	0
487	20230605	112100	16880480	4400	4400	4400	4400	0
488	20230605	112000	16880480	4400	4400	4400	4400	1
489	20230605	111900	16876080	4400	4455	4455	4400	2999
490	20230605	111800	3657740	4500	4500	4500	4500	0
491	20230605	111700	3657740	4500	4500	4500	4500	0
492	20230605	111600	3657740	4500	4500	4500	4500	0
493	20230605	111500	3657740	4500	4500	4500	4500	0
494	20230605	111400	3657740	4500	4500	4500	4500	0
495	20230605	111300	3657740	4500	4500	4500	4500	0
496	20230605	111200	3657740	4500	4500	4500	4500	0
497	20230605	111100	3657740	4500	4500	4500	4500	0
498	20230605	111000	3657740	4500	4500	4500	4500	0
499	20230605	110900	3657740	4500	4500	4500	4500	0
500	20230605	110800	3657740	4500	4500	4500	4500	0
501	20230605	110700	3657740	4500	4500	4500	4500	0
502	20230605	110600	3657740	4500	4500	4500	4500	0
503	20230605	110500	3657740	4500	4500	4500	4500	0
504	20230605	110400	3657740	4500	4500	4500	4500	0
505	20230605	110300	3657740	4500	4500	4500	4500	0
506	20230605	110200	3657740	4500	4500	4500	4500	0
507	20230605	110100	3657740	4500	4500	4500	4500	0
508	20230605	110000	3657740	4500	4500	4500	4500	0
509	20230605	105900	3657740	4500	4500	4500	4500	0
510	20230605	105800	3657740	4500	4500	4500	4500	0
511	20230605	105700	3657740	4500	4500	4500	4500	0
512	20230605	105600	3657740	4500	4500	4500	4500	0
513	20230605	105500	3657740	4500	4500	4500	4500	0
514	20230605	105400	3657740	4500	4500	4500	4500	0
515	20230605	105300	3657740	4500	4500	4500	4500	0
516	20230605	105200	3657740	4500	4500	4500	4500	0
517	20230605	105100	3657740	4500	4500	4500	4500	0
518	20230605	105000	3657740	4500	4500	4500	4500	0
519	20230605	104900	3657740	4500	4500	4500	4500	0
520	20230605	104800	3657740	4500	4500	4500	4500	0
521	20230605	104700	3657740	4500	4500	4500	4500	22
522	20230605	104600	3558740	4500	4500	4500	4500	0
523	20230605	104500	3558740	4500	4500	4500	4500	0
524	20230605	104400	3558740	4500	4500	4500	4500	200
525	20230605	104300	2658740	4660	4660	4660	4660	0
526	20230605	104200	2658740	4660	4660	4660	4660	0
527	20230605	104100	2658740	4660	4660	4660	4660	0
528	20230605	104000	2658740	4660	4660	4660	4660	0
529	20230605	103900	2658740	4660	4660	4660	4660	0
530	20230605	103800	2658740	4660	4660	4660	4660	0
531	20230605	103700	2658740	4660	4660	4660	4660	0
532	20230605	103600	2658740	4660	4660	4660	4660	0
533	20230605	103500	2658740	4660	4660	4660	4660	0
534	20230605	103400	2658740	4660	4660	4660	4660	0
535	20230605	103300	2658740	4660	4660	4660	4660	0
536	20230605	103200	2658740	4660	4660	4660	4660	0
537	20230605	103100	2658740	4660	4660	4660	4660	0
538	20230605	103000	2658740	4660	4660	4660	4660	0
539	20230605	102900	2658740	4660	4660	4660	4660	0
540	20230605	102800	2658740	4660	4660	4660	4660	0
541	20230605	102700	2658740	4660	4660	4660	4660	0
542	20230605	102600	2658740	4660	4660	4660	4660	0
543	20230605	102500	2658740	4660	4660	4660	4660	0
544	20230605	102400	2658740	4660	4660	4660	4660	0
545	20230605	102300	2658740	4660	4660	4660	4660	0
546	20230605	102200	2658740	4660	4660	4660	4660	0
547	20230605	102100	2658740	4660	4660	4660	4660	0
548	20230605	102000	2658740	4660	4660	4660	4660	0
549	20230605	101900	2658740	4660	4660	4660	4660	1
550	20230605	101800	2654080	4420	4420	4420	4420	0
551	20230605	101700	2654080	4420	4420	4420	4420	0
552	20230605	101600	2654080	4420	4420	4420	4420	0
553	20230605	101500	2654080	4420	4420	4420	4420	0
554	20230605	101400	2654080	4420	4420	4420	4420	0
555	20230605	101300	2654080	4420	4420	4420	4420	0
556	20230605	101200	2654080	4420	4420	4420	4420	0
557	20230605	101100	2654080	4420	4420	4420	4420	0
558	20230605	101000	2654080	4420	4420	4420	4420	0
559	20230605	100900	2654080	4420	4420	4420	4420	0
560	20230605	100800	2654080	4420	4420	4420	4420	0
561	20230605	100700	2654080	4420	4420	4420	4420	0
562	20230605	100600	2654080	4420	4420	4420	4420	0
563	20230605	100500	2654080	4420	4420	4420	4420	0
564	20230605	100400	2654080	4420	4420	4420	4420	0
565	20230605	100300	2654080	4420	4420	4420	4420	0
566	20230605	100200	2654080	4420	4420	4420	4420	0
567	20230605	100100	2654080	4420	4420	4420	4420	0
568	20230605	100000	2654080	4420	4420	4420	4420	0
569	20230605	095900	2654080	4420	4420	4420	4420	0
570	20230605	095800	2654080	4420	4420	4420	4420	0
571	20230605	095700	2654080	4420	4420	4420	4420	0
572	20230605	095600	2654080	4420	4420	4420	4420	0
573	20230605	095500	2654080	4420	4420	4420	4420	0
574	20230605	095400	2654080	4420	4420	4420	4420	0
575	20230605	095300	2654080	4420	4420	4420	4420	0
576	20230605	095200	2654080	4420	4420	4420	4420	0
577	20230605	095100	2654080	4420	4420	4420	4420	0
578	20230605	095000	2654080	4420	4420	4420	4420	0
579	20230605	094900	2654080	4420	4420	4420	4420	0
580	20230605	094800	2654080	4420	4420	4420	4420	0
581	20230605	094700	2654080	4420	4420	4420	4420	0
582	20230605	094600	2654080	4420	4420	4420	4420	0
583	20230605	094500	2654080	4420	4420	4420	4420	0
584	20230605	094400	2654080	4420	4420	4420	4420	0
585	20230605	094300	2654080	4420	4425	4425	4420	500
586	20230605	094200	442500	4425	4425	4425	4425	0
587	20230605	094100	442500	4425	4425	4425	4425	0
588	20230605	094000	442500	4425	4425	4425	4425	0
589	20230605	093900	442500	4425	4425	4425	4425	0
590	20230605	093800	442500	4425	4425	4425	4425	0
591	20230605	093700	442500	4425	4425	4425	4425	0
592	20230605	093600	442500	4425	4425	4425	4425	0
593	20230605	093500	442500	4425	4425	4425	4425	0
594	20230605	093400	442500	4425	4425	4425	4425	0
595	20230605	093300	442500	4425	4425	4425	4425	0
596	20230605	093200	442500	4425	4425	4425	4425	100
597	20230605	093100	0	4500	4500	4500	4500	0
598	20230605	093000	0	4500	4500	4500	4500	0
599	20230605	092900	0	4500	4500	4500	4500	0
600	20230605	092800	0	4500	4500	4500	4500	0
601	20230605	092700	0	4500	4500	4500	4500	0
602	20230605	092600	0	4500	4500	4500	4500	0
603	20230605	092500	0	4500	4500	4500	4500	0
604	20230605	092400	0	4500	4500	4500	4500	0
605	20230605	092300	0	4500	4500	4500	4500	0
606	20230605	092200	0	4500	4500	4500	4500	0
607	20230605	092100	0	4500	4500	4500	4500	0
608	20230605	092000	0	4500	4500	4500	4500	0
609	20230605	091900	0	4500	4500	4500	4500	0
610	20230605	091800	0	4500	4500	4500	4500	0
611	20230605	091700	0	4500	4500	4500	4500	0
612	20230605	091600	0	4500	4500	4500	4500	0
613	20230605	091500	0	4500	4500	4500	4500	0
614	20230605	091400	0	4500	4500	4500	4500	0
615	20230605	091300	0	4500	4500	4500	4500	0
616	20230605	091200	0	4500	4500	4500	4500	0
617	20230605	091100	0	4500	4500	4500	4500	0
618	20230605	091000	0	4500	4500	4500	4500	0
619	20230605	090900	0	4500	4500	4500	4500	0
620	20230605	090800	0	4500	4500	4500	4500	0
621	20230605	090700	0	4500	4500	4500	4500	0
622	20230605	090600	0	4500	4500	4500	4500	0
623	20230605	090500	0	4500	4500	4500	4500	0
624	20230605	090400	0	4500	4500	4500	4500	0
625	20230605	090300	0	4500	4500	4500	4500	0
626	20230605	090200	0	4500	4500	4500	4500	0
627	20230605	090100	0	4500	4500	4500	4500	0
628	20230605	090000	0	4500	4500	4500	4500	0