KissMeData/311960/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	205700	10369790	17800	17800	17800	17800	132
3	20230605	205600	10369790	17800	17800	17800	17800	0
4	20230605	205500	10369790	17800	17800	17800	17800	0
5	20230605	205400	10369790	17800	17800	17800	17800	0
6	20230605	205300	10369790	17800	17800	17800	17800	0
7	20230605	205200	10369790	17800	17800	17800	17800	0
8	20230605	205100	10369790	17800	17800	17800	17800	0
9	20230605	205000	10369790	17800	17800	17800	17800	0
10	20230605	204900	10369790	17800	17800	17800	17800	0
11	20230605	204800	10369790	17800	17800	17800	17800	0
12	20230605	204700	10369790	17800	17800	17800	17800	0
13	20230605	204600	10369790	17800	17800	17800	17800	0
14	20230605	204500	10369790	17800	17800	17800	17800	0
15	20230605	204400	10369790	17800	17800	17800	17800	0
16	20230605	204300	10369790	17800	17800	17800	17800	0
17	20230605	204200	10369790	17800	17800	17800	17800	0
18	20230605	204100	10369790	17800	17800	17800	17800	0
19	20230605	204000	10369790	17800	17800	17800	17800	0
20	20230605	203900	10369790	17800	17800	17800	17800	0
21	20230605	203800	10369790	17800	17800	17800	17800	0
22	20230605	203700	10369790	17800	17800	17800	17800	0
23	20230605	203600	10369790	17800	17800	17800	17800	0
24	20230605	203500	10369790	17800	17800	17800	17800	0
25	20230605	203400	10369790	17800	17800	17800	17800	0
26	20230605	203300	10369790	17800	17800	17800	17800	0
27	20230605	203200	10369790	17800	17800	17800	17800	0
28	20230605	203100	10369790	17800	17800	17800	17800	0
29	20230605	203000	10369790	17800	17800	17800	17800	0
30	20230605	202900	10369790	17800	17800	17800	17800	0
31	20230605	202800	10369790	17800	17800	17800	17800	0
32	20230605	202700	10369790	17800	17800	17800	17800	132
33	20230605	202600	10369790	17800	17800	17800	17800	0
34	20230605	202500	10369790	17800	17800	17800	17800	0
35	20230605	202400	10369790	17800	17800	17800	17800	0
36	20230605	202300	10369790	17800	17800	17800	17800	0
37	20230605	202200	10369790	17800	17800	17800	17800	0
38	20230605	202100	10369790	17800	17800	17800	17800	0
39	20230605	202000	10369790	17800	17800	17800	17800	0
40	20230605	201900	10369790	17800	17800	17800	17800	0
41	20230605	201800	10369790	17800	17800	17800	17800	0
42	20230605	201700	10369790	17800	17800	17800	17800	0
43	20230605	201600	10369790	17800	17800	17800	17800	0
44	20230605	201500	10369790	17800	17800	17800	17800	0
45	20230605	201400	10369790	17800	17800	17800	17800	0
46	20230605	201300	10369790	17800	17800	17800	17800	0
47	20230605	201200	10369790	17800	17800	17800	17800	0
48	20230605	201100	10369790	17800	17800	17800	17800	0
49	20230605	201000	10369790	17800	17800	17800	17800	0
50	20230605	200900	10369790	17800	17800	17800	17800	0
51	20230605	200800	10369790	17800	17800	17800	17800	0
52	20230605	200700	10369790	17800	17800	17800	17800	0
53	20230605	200600	10369790	17800	17800	17800	17800	0
54	20230605	200500	10369790	17800	17800	17800	17800	0
55	20230605	200400	10369790	17800	17800	17800	17800	0
56	20230605	200300	10369790	17800	17800	17800	17800	0
57	20230605	200200	10369790	17800	17800	17800	17800	0
58	20230605	200100	10369790	17800	17800	17800	17800	0
59	20230605	200000	10369790	17800	17800	17800	17800	0
60	20230605	195900	10369790	17800	17800	17800	17800	0
61	20230605	195800	10369790	17800	17800	17800	17800	0
62	20230605	195700	10369790	17800	17800	17800	17800	132
63	20230605	195600	10369790	17800	17800	17800	17800	0
64	20230605	195500	10369790	17800	17800	17800	17800	0
65	20230605	195400	10369790	17800	17800	17800	17800	0
66	20230605	195300	10369790	17800	17800	17800	17800	0
67	20230605	195200	10369790	17800	17800	17800	17800	0
68	20230605	195100	10369790	17800	17800	17800	17800	0
69	20230605	195000	10369790	17800	17800	17800	17800	0
70	20230605	194900	10369790	17800	17800	17800	17800	0
71	20230605	194800	10369790	17800	17800	17800	17800	0
72	20230605	194700	10369790	17800	17800	17800	17800	0
73	20230605	194600	10369790	17800	17800	17800	17800	0
74	20230605	194500	10369790	17800	17800	17800	17800	0
75	20230605	194400	10369790	17800	17800	17800	17800	0
76	20230605	194300	10369790	17800	17800	17800	17800	0
77	20230605	194200	10369790	17800	17800	17800	17800	0
78	20230605	194100	10369790	17800	17800	17800	17800	0
79	20230605	194000	10369790	17800	17800	17800	17800	0
80	20230605	193900	10369790	17800	17800	17800	17800	0
81	20230605	193800	10369790	17800	17800	17800	17800	0
82	20230605	193700	10369790	17800	17800	17800	17800	0
83	20230605	193600	10369790	17800	17800	17800	17800	0
84	20230605	193500	10369790	17800	17800	17800	17800	0
85	20230605	193400	10369790	17800	17800	17800	17800	0
86	20230605	193300	10369790	17800	17800	17800	17800	0
87	20230605	193200	10369790	17800	17800	17800	17800	0
88	20230605	193100	10369790	17800	17800	17800	17800	0
89	20230605	193000	10369790	17800	17800	17800	17800	0
90	20230605	192900	10369790	17800	17800	17800	17800	0
91	20230605	192800	10369790	17800	17800	17800	17800	0
92	20230605	192700	10369790	17800	17800	17800	17800	132
93	20230605	192600	10369790	17800	17800	17800	17800	0
94	20230605	192500	10369790	17800	17800	17800	17800	0
95	20230605	192400	10369790	17800	17800	17800	17800	0
96	20230605	192300	10369790	17800	17800	17800	17800	0
97	20230605	192200	10369790	17800	17800	17800	17800	0
98	20230605	192100	10369790	17800	17800	17800	17800	0
99	20230605	192000	10369790	17800	17800	17800	17800	0
100	20230605	191900	10369790	17800	17800	17800	17800	0
101	20230605	191800	10369790	17800	17800	17800	17800	0
102	20230605	191700	10369790	17800	17800	17800	17800	0
103	20230605	191600	10369790	17800	17800	17800	17800	0
104	20230605	191500	10369790	17800	17800	17800	17800	0
105	20230605	191400	10369790	17800	17800	17800	17800	0
106	20230605	191300	10369790	17800	17800	17800	17800	0
107	20230605	191200	10369790	17800	17800	17800	17800	0
108	20230605	191100	10369790	17800	17800	17800	17800	0
109	20230605	191000	10369790	17800	17800	17800	17800	0
110	20230605	190900	10369790	17800	17800	17800	17800	0
111	20230605	190800	10369790	17800	17800	17800	17800	0
112	20230605	190700	10369790	17800	17800	17800	17800	0
113	20230605	190600	10369790	17800	17800	17800	17800	0
114	20230605	190500	10369790	17800	17800	17800	17800	0
115	20230605	190400	10369790	17800	17800	17800	17800	0
116	20230605	190300	10369790	17800	17800	17800	17800	0
117	20230605	190200	10369790	17800	17800	17800	17800	0
118	20230605	190100	10369790	17800	17800	17800	17800	0
119	20230605	190000	10369790	17800	17800	17800	17800	0
120	20230605	185900	10369790	17800	17800	17800	17800	0
121	20230605	185800	10369790	17800	17800	17800	17800	0
122	20230605	185700	10369790	17800	17800	17800	17800	132
123	20230605	185600	10369790	17800	17800	17800	17800	0
124	20230605	185500	10369790	17800	17800	17800	17800	0
125	20230605	185400	10369790	17800	17800	17800	17800	0
126	20230605	185300	10369790	17800	17800	17800	17800	0
127	20230605	185200	10369790	17800	17800	17800	17800	0
128	20230605	185100	10369790	17800	17800	17800	17800	0
129	20230605	185000	10369790	17800	17800	17800	17800	0
130	20230605	184900	10369790	17800	17800	17800	17800	0
131	20230605	184800	10369790	17800	17800	17800	17800	0
132	20230605	184700	10369790	17800	17800	17800	17800	0
133	20230605	184600	10369790	17800	17800	17800	17800	0
134	20230605	184500	10369790	17800	17800	17800	17800	0
135	20230605	184400	10369790	17800	17800	17800	17800	0
136	20230605	184300	10369790	17800	17800	17800	17800	0
137	20230605	184200	10369790	17800	17800	17800	17800	0
138	20230605	184100	10369790	17800	17800	17800	17800	0
139	20230605	184000	10369790	17800	17800	17800	17800	0
140	20230605	183900	10369790	17800	17800	17800	17800	0
141	20230605	183800	10369790	17800	17800	17800	17800	0
142	20230605	183700	10369790	17800	17800	17800	17800	0
143	20230605	183600	10369790	17800	17800	17800	17800	0
144	20230605	183500	10369790	17800	17800	17800	17800	0
145	20230605	183400	10369790	17800	17800	17800	17800	0
146	20230605	183300	10369790	17800	17800	17800	17800	0
147	20230605	183200	10369790	17800	17800	17800	17800	0
148	20230605	183100	10369790	17800	17800	17800	17800	0
149	20230605	183000	10369790	17800	17800	17800	17800	0
150	20230605	182900	10369790	17800	17800	17800	17800	0
151	20230605	182800	10369790	17800	17800	17800	17800	0
152	20230605	182700	10369790	17800	17800	17800	17800	132
153	20230605	182600	10369790	17800	17800	17800	17800	0
154	20230605	182500	10369790	17800	17800	17800	17800	0
155	20230605	182400	10369790	17800	17800	17800	17800	0
156	20230605	182300	10369790	17800	17800	17800	17800	0
157	20230605	182200	10369790	17800	17800	17800	17800	0
158	20230605	182100	10369790	17800	17800	17800	17800	0
159	20230605	182000	10369790	17800	17800	17800	17800	0
160	20230605	181900	10369790	17800	17800	17800	17800	0
161	20230605	181800	10369790	17800	17800	17800	17800	0
162	20230605	181700	10369790	17800	17800	17800	17800	0
163	20230605	181600	10369790	17800	17800	17800	17800	0
164	20230605	181500	10369790	17800	17800	17800	17800	0
165	20230605	181400	10369790	17800	17800	17800	17800	0
166	20230605	181300	10369790	17800	17800	17800	17800	0
167	20230605	181200	10369790	17800	17800	17800	17800	0
168	20230605	181100	10369790	17800	17800	17800	17800	0
169	20230605	181000	10369790	17800	17800	17800	17800	0
170	20230605	180900	10369790	17800	17800	17800	17800	0
171	20230605	180800	10369790	17800	17800	17800	17800	0
172	20230605	180700	10369790	17800	17800	17800	17800	0
173	20230605	180600	10369790	17800	17800	17800	17800	0
174	20230605	180500	10369790	17800	17800	17800	17800	0
175	20230605	180400	10369790	17800	17800	17800	17800	0
176	20230605	180300	10369790	17800	17800	17800	17800	0
177	20230605	180200	10369790	17800	17800	17800	17800	0
178	20230605	180100	10369790	17800	17800	17800	17800	0
179	20230605	180000	10369790	17800	17800	17800	17800	0
180	20230605	175900	10369790	17800	17800	17800	17800	0
181	20230605	175800	10369790	17800	17800	17800	17800	0
182	20230605	175700	10369790	17800	17800	17800	17800	132
183	20230605	175600	10369790	17800	17800	17800	17800	0
184	20230605	175500	10369790	17800	17800	17800	17800	0
185	20230605	175400	10369790	17800	17800	17800	17800	0
186	20230605	175300	10369790	17800	17800	17800	17800	0
187	20230605	175200	10369790	17800	17800	17800	17800	0
188	20230605	175100	10369790	17800	17800	17800	17800	0
189	20230605	175000	10369790	17800	17800	17800	17800	0
190	20230605	174900	10369790	17800	17800	17800	17800	0
191	20230605	174800	10369790	17800	17800	17800	17800	0
192	20230605	174700	10369790	17800	17800	17800	17800	0
193	20230605	174600	10369790	17800	17800	17800	17800	0
194	20230605	174500	10369790	17800	17800	17800	17800	0
195	20230605	174400	10369790	17800	17800	17800	17800	0
196	20230605	174300	10369790	17800	17800	17800	17800	0
197	20230605	174200	10369790	17800	17800	17800	17800	0
198	20230605	174100	10369790	17800	17800	17800	17800	0
199	20230605	174000	10369790	17800	17800	17800	17800	0
200	20230605	173900	10369790	17800	17800	17800	17800	0
201	20230605	173800	10369790	17800	17800	17800	17800	0
202	20230605	173700	10369790	17800	17800	17800	17800	0
203	20230605	173600	10369790	17800	17800	17800	17800	0
204	20230605	173500	10369790	17800	17800	17800	17800	0
205	20230605	173400	10369790	17800	17800	17800	17800	0
206	20230605	173300	10369790	17800	17800	17800	17800	0
207	20230605	173200	10369790	17800	17800	17800	17800	0
208	20230605	173100	10369790	17800	17800	17800	17800	0
209	20230605	173000	10369790	17800	17800	17800	17800	0
210	20230605	172900	10369790	17800	17800	17800	17800	0
211	20230605	172800	10369790	17800	17800	17800	17800	0
212	20230605	172700	10369790	17800	17800	17800	17800	132
213	20230605	172600	10369790	17800	17800	17800	17800	0
214	20230605	172500	10369790	17800	17800	17800	17800	0
215	20230605	172400	10369790	17800	17800	17800	17800	0
216	20230605	172300	10369790	17800	17800	17800	17800	0
217	20230605	172200	10369790	17800	17800	17800	17800	0
218	20230605	172100	10369790	17800	17800	17800	17800	0
219	20230605	172000	10369790	17800	17800	17800	17800	0
220	20230605	171900	10369790	17800	17800	17800	17800	0
221	20230605	171800	10369790	17800	17800	17800	17800	0
222	20230605	171700	10369790	17800	17800	17800	17800	0
223	20230605	171600	10369790	17800	17800	17800	17800	0
224	20230605	171500	10369790	17800	17800	17800	17800	0
225	20230605	171400	10369790	17800	17800	17800	17800	0
226	20230605	171300	10369790	17800	17800	17800	17800	0
227	20230605	171200	10369790	17800	17800	17800	17800	0
228	20230605	171100	10369790	17800	17800	17800	17800	0
229	20230605	171000	10369790	17800	17800	17800	17800	0
230	20230605	170900	10369790	17800	17800	17800	17800	0
231	20230605	170800	10369790	17800	17800	17800	17800	0
232	20230605	170700	10369790	17800	17800	17800	17800	0
233	20230605	170600	10369790	17800	17800	17800	17800	0
234	20230605	170500	10369790	17800	17800	17800	17800	0
235	20230605	170400	10369790	17800	17800	17800	17800	0
236	20230605	170300	10369790	17800	17800	17800	17800	0
237	20230605	170200	10369790	17800	17800	17800	17800	0
238	20230605	170100	10369790	17800	17800	17800	17800	0
239	20230605	170000	10369790	17800	17800	17800	17800	0
240	20230605	165900	10369790	17800	17800	17800	17800	0
241	20230605	165800	10369790	17800	17800	17800	17800	0
242	20230605	165700	10369790	17800	17800	17800	17800	132
243	20230605	165600	10369790	17800	17800	17800	17800	0
244	20230605	165500	10369790	17800	17800	17800	17800	0
245	20230605	165400	10369790	17800	17800	17800	17800	0
246	20230605	165300	10369790	17800	17800	17800	17800	0
247	20230605	165200	10369790	17800	17800	17800	17800	0
248	20230605	165100	10369790	17800	17800	17800	17800	0
249	20230605	165000	10369790	17800	17800	17800	17800	0
250	20230605	164900	10369790	17800	17800	17800	17800	0
251	20230605	164800	10369790	17800	17800	17800	17800	0
252	20230605	164700	10369790	17800	17800	17800	17800	0
253	20230605	164600	10369790	17800	17800	17800	17800	0
254	20230605	164500	10369790	17800	17800	17800	17800	0
255	20230605	164400	10369790	17800	17800	17800	17800	0
256	20230605	164300	10369790	17800	17800	17800	17800	0
257	20230605	164200	10369790	17800	17800	17800	17800	0
258	20230605	164100	10369790	17800	17800	17800	17800	0
259	20230605	164000	10369790	17800	17800	17800	17800	0
260	20230605	163900	10369790	17800	17800	17800	17800	0
261	20230605	163800	10369790	17800	17800	17800	17800	0
262	20230605	163700	10369790	17800	17800	17800	17800	0
263	20230605	163600	10369790	17800	17800	17800	17800	0
264	20230605	163500	10369790	17800	17800	17800	17800	0
265	20230605	163400	10369790	17800	17800	17800	17800	0
266	20230605	163300	10369790	17800	17800	17800	17800	0
267	20230605	163200	10369790	17800	17800	17800	17800	0
268	20230605	163100	10369790	17800	17800	17800	17800	0
269	20230605	163000	10369790	17800	17800	17800	17800	0
270	20230605	162900	10369790	17800	17800	17800	17800	0
271	20230605	162800	10369790	17800	17800	17800	17800	0
272	20230605	162700	10369790	17800	17800	17800	17800	132
273	20230605	162600	10369790	17800	17800	17800	17800	0
274	20230605	162500	10369790	17800	17800	17800	17800	0
275	20230605	162400	10369790	17800	17800	17800	17800	0
276	20230605	162300	10369790	17800	17800	17800	17800	0
277	20230605	162200	10369790	17800	17800	17800	17800	0
278	20230605	162100	10369790	17800	17800	17800	17800	0
279	20230605	162000	10369790	17800	17800	17800	17800	0
280	20230605	161900	10369790	17800	17800	17800	17800	0
281	20230605	161800	10369790	17800	17800	17800	17800	0
282	20230605	161700	10369790	17800	17800	17800	17800	0
283	20230605	161600	10369790	17800	17800	17800	17800	0
284	20230605	161500	10369790	17800	17800	17800	17800	0
285	20230605	161400	10369790	17800	17800	17800	17800	0
286	20230605	161300	10369790	17800	17800	17800	17800	0
287	20230605	161200	10369790	17800	17800	17800	17800	0
288	20230605	161100	10369790	17800	17800	17800	17800	0
289	20230605	161000	10369790	17800	17800	17800	17800	0
290	20230605	160900	10369790	17800	17800	17800	17800	0
291	20230605	160800	10369790	17800	17800	17800	17800	0
292	20230605	160700	10369790	17800	17800	17800	17800	0
293	20230605	160600	10369790	17800	17800	17800	17800	0
294	20230605	160500	10369790	17800	17800	17800	17800	0
295	20230605	160400	10369790	17800	17800	17800	17800	0
296	20230605	160300	10369790	17800	17800	17800	17800	0
297	20230605	160200	10369790	17800	17800	17800	17800	0
298	20230605	160100	10369790	17800	17800	17800	17800	0
299	20230605	160000	10369790	17800	17800	17800	17800	0
300	20230605	155900	10369790	17800	17800	17800	17800	0
301	20230605	155800	10369790	17800	17800	17800	17800	0
302	20230605	155700	10369790	17800	17800	17800	17800	132
303	20230605	155600	10369790	17800	17800	17800	17800	0
304	20230605	155500	10369790	17800	17800	17800	17800	0
305	20230605	155400	10369790	17800	17800	17800	17800	0
306	20230605	155300	10369790	17800	17800	17800	17800	0
307	20230605	155200	10369790	17800	17800	17800	17800	0
308	20230605	155100	10369790	17800	17800	17800	17800	0
309	20230605	155000	10369790	17800	17800	17800	17800	0
310	20230605	154900	10369790	17800	17800	17800	17800	0
311	20230605	154800	10369790	17800	17800	17800	17800	0
312	20230605	154700	10369790	17800	17800	17800	17800	0
313	20230605	154600	10369790	17800	17800	17800	17800	0
314	20230605	154500	10369790	17800	17800	17800	17800	0
315	20230605	154400	10369790	17800	17800	17800	17800	0
316	20230605	154300	10369790	17800	17800	17800	17800	0
317	20230605	154200	10369790	17800	17800	17800	17800	0
318	20230605	154100	10369790	17800	17800	17800	17800	0
319	20230605	154000	10369790	17800	17800	17800	17800	0
320	20230605	153900	10369790	17800	17800	17800	17800	0
321	20230605	153800	10369790	17800	17800	17800	17800	0
322	20230605	153700	10369790	17800	17800	17800	17800	0
323	20230605	153600	10369790	17800	17800	17800	17800	0
324	20230605	153500	10369790	17800	17800	17800	17800	0
325	20230605	153400	10369790	17800	17800	17800	17800	0
326	20230605	153300	10369790	17800	17800	17800	17800	0
327	20230605	153200	10369790	17800	17800	17800	17800	0
328	20230605	153100	10369790	17800	17800	17800	17800	0
329	20230605	153000	10369790	17800	17800	17800	17800	0
330	20230605	152900	10369790	17800	17800	17800	17800	0
331	20230605	152800	10369790	17800	17800	17800	17800	0
332	20230605	152700	10369790	17800	17800	17800	17800	0
333	20230605	152600	10369790	17800	17800	17800	17800	0
334	20230605	152500	10369790	17800	17800	17800	17800	0
335	20230605	152400	10369790	17800	17800	17800	17800	0
336	20230605	152300	10369790	17800	17800	17800	17800	0
337	20230605	152200	10369790	17800	17800	17800	17800	0
338	20230605	152100	10369790	17800	17800	17800	17800	0
339	20230605	152000	10369790	17800	17800	17800	17800	0
340	20230605	151900	10369790	17800	17800	17800	17800	0
341	20230605	151800	10369790	17800	17800	17800	17800	0
342	20230605	151700	10369790	17800	17800	17800	17800	0
343	20230605	151600	10369790	17800	17800	17800	17800	0
344	20230605	151500	10369790	17800	17800	17800	17800	0
345	20230605	151400	10369790	17800	17800	17800	17800	0
346	20230605	151300	10369790	17800	17800	17800	17800	0
347	20230605	151200	10369790	17800	17800	17800	17800	0
348	20230605	151100	10369790	17800	17800	17800	17800	0
349	20230605	151000	10369790	17800	17800	17800	17800	0
350	20230605	150900	10369790	17800	17800	17800	17800	0
351	20230605	150800	10369790	17800	17800	17800	17800	0
352	20230605	150700	10369790	17800	17800	17800	17800	0
353	20230605	150600	10369790	17800	17800	17800	17800	0
354	20230605	150500	10369790	17800	17800	17800	17800	0
355	20230605	150400	10369790	17800	17800	17800	17800	0
356	20230605	150300	10369790	17800	17800	17800	17800	0
357	20230605	150200	10369790	17800	17800	17800	17800	0
358	20230605	150100	10369790	17800	17800	17800	17800	0
359	20230605	150000	10369790	17800	17800	17800	17800	0
360	20230605	145900	10369790	17800	17800	17800	17800	0
361	20230605	145800	10369790	17800	17800	17800	17800	0
362	20230605	145700	10369790	17800	17800	17800	17800	0
363	20230605	145600	10369790	17800	17800	17800	17800	0
364	20230605	145500	10369790	17800	17800	17800	17800	0
365	20230605	145400	10369790	17800	17800	17800	17800	0
366	20230605	145300	10369790	17800	17800	17800	17800	0
367	20230605	145200	10369790	17800	17800	17800	17800	0
368	20230605	145100	10369790	17800	17800	17800	17800	132
369	20230605	145000	8020190	17800	17800	17800	17800	150
370	20230605	144900	5350190	17800	17800	17800	17800	0
371	20230605	144800	5350190	17800	17800	17800	17800	0
372	20230605	144700	5350190	17800	17800	17800	17800	0
373	20230605	144600	5350190	17800	17800	17800	17800	0
374	20230605	144500	5350190	17800	17800	17800	17800	0
375	20230605	144400	5350190	17800	17800	17800	17800	0
376	20230605	144300	5350190	17800	17800	17800	17800	0
377	20230605	144200	5350190	17800	17800	17800	17800	0
378	20230605	144100	5350190	17800	17800	17800	17800	0
379	20230605	144000	5350190	17800	17800	17800	17800	0
380	20230605	143900	5350190	17800	17800	17800	17800	0
381	20230605	143800	5350190	17800	17800	17800	17800	0
382	20230605	143700	5350190	17800	17800	17800	17800	0
383	20230605	143600	5350190	17800	17800	17800	17800	0
384	20230605	143500	5350190	17800	17800	17800	17800	0
385	20230605	143400	5350190	17800	17800	17800	17800	0
386	20230605	143300	5350190	17800	17800	17800	17800	0
387	20230605	143200	5350190	17800	17800	17800	17800	0
388	20230605	143100	5350190	17800	17800	17800	17800	0
389	20230605	143000	5350190	17800	17800	17800	17800	0
390	20230605	142900	5350190	17800	17800	17800	17800	0
391	20230605	142800	5350190	17800	17800	17800	17800	0
392	20230605	142700	5350190	17800	17800	17800	17800	0
393	20230605	142600	5350190	17800	17800	17800	17800	0
394	20230605	142500	5350190	17800	17800	17800	17800	0
395	20230605	142400	5350190	17800	17800	17800	17800	0
396	20230605	142300	5350190	17800	17800	17800	17800	0
397	20230605	142200	5350190	17800	17800	17800	17800	1
398	20230605	142100	5332390	17800	17800	17800	17800	0
399	20230605	142000	5332390	17800	17800	17800	17800	0
400	20230605	141900	5332390	17800	17800	17800	17800	0
401	20230605	141800	5332390	17800	17800	17800	17800	0
402	20230605	141700	5332390	17800	17800	17800	17800	0
403	20230605	141600	5332390	17800	17800	17800	17800	0
404	20230605	141500	5332390	17800	17800	17800	17800	0
405	20230605	141400	5332390	17800	17800	17800	17800	0
406	20230605	141300	5332390	17800	17800	17800	17800	0
407	20230605	141200	5332390	17800	17800	17800	17800	0
408	20230605	141100	5332390	17800	17800	17800	17800	0
409	20230605	141000	5332390	17800	17800	17800	17800	0
410	20230605	140900	5332390	17800	17800	17800	17800	0
411	20230605	140800	5332390	17800	17800	17800	17800	0
412	20230605	140700	5332390	17800	17800	17800	17800	0
413	20230605	140600	5332390	17800	17800	17800	17800	0
414	20230605	140500	5332390	17800	17800	17800	17800	0
415	20230605	140400	5332390	17800	17800	17800	17800	0
416	20230605	140300	5332390	17800	17800	17800	17800	0
417	20230605	140200	5332390	17800	17800	17800	17800	0
418	20230605	140100	5332390	17800	17800	17800	17800	0
419	20230605	140000	5332390	17800	17800	17800	17800	0
420	20230605	135900	5332390	17800	17800	17800	17800	0
421	20230605	135800	5332390	17800	17800	17800	17800	0
422	20230605	135700	5332390	17800	17800	17800	17800	0
423	20230605	135600	5332390	17800	17800	17800	17800	0
424	20230605	135500	5332390	17800	17800	17800	17800	0
425	20230605	135400	5332390	17800	17800	17800	17800	0
426	20230605	135300	5332390	17800	17800	17800	17800	0
427	20230605	135200	5332390	17800	17800	17800	17800	0
428	20230605	135100	5332390	17800	17800	17800	17800	0
429	20230605	135000	5332390	17800	17800	17800	17800	0
430	20230605	134900	5332390	17800	17800	17800	17800	0
431	20230605	134800	5332390	17800	17800	17800	17800	0
432	20230605	134700	5332390	17800	17800	17800	17800	0
433	20230605	134600	5332390	17800	17800	17800	17800	0
434	20230605	134500	5332390	17800	17790	17800	17790	2
435	20230605	134400	5296800	17220	17220	17220	17220	0
436	20230605	134300	5296800	17220	17220	17220	17220	0
437	20230605	134200	5296800	17220	17220	17220	17220	0
438	20230605	134100	5296800	17220	17220	17220	17220	0
439	20230605	134000	5296800	17220	17220	17220	17220	0
440	20230605	133900	5296800	17220	17220	17220	17220	0
441	20230605	133800	5296800	17220	17220	17220	17220	0
442	20230605	133700	5296800	17220	17220	17220	17220	0
443	20230605	133600	5296800	17220	17220	17220	17220	0
444	20230605	133500	5296800	17220	17220	17220	17220	0
445	20230605	133400	5296800	17220	17220	17220	17220	0
446	20230605	133300	5296800	17220	17220	17220	17220	0
447	20230605	133200	5296800	17220	17220	17220	17220	0
448	20230605	133100	5296800	17220	17220	17220	17220	0
449	20230605	133000	5296800	17220	17220	17220	17220	0
450	20230605	132900	5296800	17220	17220	17220	17220	0
451	20230605	132800	5296800	17220	17220	17220	17220	0
452	20230605	132700	5296800	17220	17220	17220	17220	0
453	20230605	132600	5296800	17220	17220	17220	17220	0
454	20230605	132500	5296800	17220	17220	17220	17220	0
455	20230605	132400	5296800	17220	17220	17220	17220	0
456	20230605	132300	5296800	17220	17220	17220	17220	0
457	20230605	132200	5296800	17220	17220	17220	17220	0
458	20230605	132100	5296800	17220	17220	17220	17220	0
459	20230605	132000	5296800	17220	17220	17220	17220	0
460	20230605	131900	5296800	17220	17220	17220	17220	0
461	20230605	131800	5296800	17220	17220	17220	17220	0
462	20230605	131700	5296800	17220	17220	17220	17220	0
463	20230605	131600	5296800	17220	17220	17220	17220	0
464	20230605	131500	5296800	17220	17220	17220	17220	0
465	20230605	131400	5296800	17220	17220	17220	17220	0
466	20230605	131300	5296800	17220	17220	17220	17220	0
467	20230605	131200	5296800	17220	17220	17220	17220	0
468	20230605	131100	5296800	17220	17220	17220	17220	1
469	20230605	131000	5279580	17900	17900	17900	17900	0
470	20230605	130900	5279580	17900	17900	17900	17900	0
471	20230605	130800	5279580	17900	17900	17900	17900	0
472	20230605	130700	5279580	17900	17900	17900	17900	0
473	20230605	130600	5279580	17900	17900	17900	17900	0
474	20230605	130500	5279580	17900	17900	17900	17900	0
475	20230605	130400	5279580	17900	17900	17900	17900	0
476	20230605	130300	5279580	17900	17900	17900	17900	0
477	20230605	130200	5279580	17900	17900	17900	17900	0
478	20230605	130100	5279580	17900	17900	17900	17900	0
479	20230605	130000	5279580	17900	17900	17900	17900	0
480	20230605	125900	5279580	17900	17900	17900	17900	0
481	20230605	125800	5279580	17900	17900	17900	17900	0
482	20230605	125700	5279580	17900	17900	17900	17900	0
483	20230605	125600	5279580	17900	17900	17900	17900	0
484	20230605	125500	5279580	17900	17900	17900	17900	0
485	20230605	125400	5279580	17900	17900	17900	17900	0
486	20230605	125300	5279580	17900	17900	17900	17900	0
487	20230605	125200	5279580	17900	17900	17900	17900	0
488	20230605	125100	5279580	17900	17900	17900	17900	0
489	20230605	125000	5279580	17900	17900	17900	17900	0
490	20230605	124900	5279580	17900	17900	17900	17900	0
491	20230605	124800	5279580	17900	17900	17900	17900	0
492	20230605	124700	5279580	17900	17900	17900	17900	0
493	20230605	124600	5279580	17900	17900	17900	17900	0
494	20230605	124500	5279580	17900	17900	17900	17900	0
495	20230605	124400	5279580	17900	17900	17900	17900	0
496	20230605	124300	5279580	17900	17900	17900	17900	0
497	20230605	124200	5279580	17900	17900	17900	17900	0
498	20230605	124100	5279580	17900	17900	17900	17900	0
499	20230605	124000	5279580	17900	17900	17900	17900	0
500	20230605	123900	5279580	17900	17900	17900	17900	0
501	20230605	123800	5279580	17900	17900	17900	17900	0
502	20230605	123700	5279580	17900	17900	17900	17900	0
503	20230605	123600	5279580	17900	17900	17900	17900	0
504	20230605	123500	5279580	17900	17900	17900	17900	0
505	20230605	123400	5279580	17900	17900	17900	17900	0
506	20230605	123300	5279580	17900	17900	17900	17900	0
507	20230605	123200	5279580	17900	17900	17900	17900	0
508	20230605	123100	5279580	17900	17900	17900	17900	0
509	20230605	123000	5279580	17900	17900	17900	17900	0
510	20230605	122900	5279580	17900	17900	17900	17900	0
511	20230605	122800	5279580	17900	17900	17900	17900	0
512	20230605	122700	5279580	17900	17900	17900	17900	0
513	20230605	122600	5279580	17900	17900	17900	17900	0
514	20230605	122500	5279580	17900	17900	17900	17900	0
515	20230605	122400	5279580	17900	17900	17900	17900	0
516	20230605	122300	5279580	17900	17900	17900	17900	0
517	20230605	122200	5279580	17900	17900	17900	17900	0
518	20230605	122100	5279580	17900	17900	17900	17900	0
519	20230605	122000	5279580	17900	17900	17900	17900	0
520	20230605	121900	5279580	17900	17900	17900	17900	0
521	20230605	121800	5279580	17900	17900	17900	17900	0
522	20230605	121700	5279580	17900	17900	17900	17900	0
523	20230605	121600	5279580	17900	17900	17900	17900	0
524	20230605	121500	5279580	17900	17900	17900	17900	0
525	20230605	121400	5279580	17900	17900	17900	17900	0
526	20230605	121300	5279580	17900	17900	17900	17900	0
527	20230605	121200	5279580	17900	17900	17900	17900	0
528	20230605	121100	5279580	17900	17900	17900	17900	0
529	20230605	121000	5279580	17900	17900	17900	17900	0
530	20230605	120900	5279580	17900	17900	17900	17900	0
531	20230605	120800	5279580	17900	17900	17900	17900	0
532	20230605	120700	5279580	17900	17900	17900	17900	0
533	20230605	120600	5279580	17900	17900	17900	17900	0
534	20230605	120500	5279580	17900	17900	17900	17900	0
535	20230605	120400	5279580	17900	17900	17900	17900	0
536	20230605	120300	5279580	17900	17900	17900	17900	0
537	20230605	120200	5279580	17900	17900	17900	17900	0
538	20230605	120100	5279580	17900	17900	17900	17900	0
539	20230605	120000	5279580	17900	17900	17900	17900	0
540	20230605	115900	5279580	17900	17900	17900	17900	0
541	20230605	115800	5279580	17900	17900	17900	17900	0
542	20230605	115700	5279580	17900	17900	17900	17900	0
543	20230605	115600	5279580	17900	17900	17900	17900	0
544	20230605	115500	5279580	17900	17900	17900	17900	0
545	20230605	115400	5279580	17900	17900	17900	17900	0
546	20230605	115300	5279580	17900	17900	17900	17900	0
547	20230605	115200	5279580	17900	17900	17900	17900	0
548	20230605	115100	5279580	17900	17900	17900	17900	0
549	20230605	115000	5279580	17900	17900	17900	17900	0
550	20230605	114900	5279580	17900	17900	17900	17900	0
551	20230605	114800	5279580	17900	17900	17900	17900	0
552	20230605	114700	5279580	17900	17900	17900	17900	0
553	20230605	114600	5279580	17900	17900	17900	17900	0
554	20230605	114500	5279580	17900	17900	17900	17900	0
555	20230605	114400	5279580	17900	17900	17900	17900	0
556	20230605	114300	5279580	17900	17900	17900	17900	0
557	20230605	114200	5279580	17900	17900	17900	17900	0
558	20230605	114100	5279580	17900	17900	17900	17900	0
559	20230605	114000	5279580	17900	17900	17900	17900	0
560	20230605	113900	5279580	17900	17900	17900	17900	0
561	20230605	113800	5279580	17900	17900	17900	17900	0
562	20230605	113700	5279580	17900	17900	17900	17900	0
563	20230605	113600	5279580	17900	17900	17900	17900	0
564	20230605	113500	5279580	17900	17900	17900	17900	0
565	20230605	113400	5279580	17900	17900	17900	17900	0
566	20230605	113300	5279580	17900	17900	17900	17900	0
567	20230605	113200	5279580	17900	17900	17900	17900	0
568	20230605	113100	5279580	17900	17900	17900	17900	0
569	20230605	113000	5279580	17900	17900	17900	17900	0
570	20230605	112900	5279580	17900	17900	17900	17900	0
571	20230605	112800	5279580	17900	17900	17900	17900	0
572	20230605	112700	5279580	17900	17900	17900	17900	0
573	20230605	112600	5279580	17900	17900	17900	17900	0
574	20230605	112500	5279580	17900	17900	17900	17900	0
575	20230605	112400	5279580	17900	17900	17900	17900	0
576	20230605	112300	5279580	17900	17900	17900	17900	0
577	20230605	112200	5279580	17900	17900	17900	17900	0
578	20230605	112100	5279580	17900	17900	17900	17900	0
579	20230605	112000	5279580	17900	17900	17900	17900	0
580	20230605	111900	5279580	17900	17900	17900	17900	0
581	20230605	111800	5279580	17900	17900	17900	17900	0
582	20230605	111700	5279580	17900	17900	17900	17900	0
583	20230605	111600	5279580	17900	17900	17900	17900	0
584	20230605	111500	5279580	17900	17900	17900	17900	0
585	20230605	111400	5279580	17900	17900	17900	17900	0
586	20230605	111300	5279580	17900	17900	17900	17900	0
587	20230605	111200	5279580	17900	17900	17900	17900	0
588	20230605	111100	5279580	17900	17900	17900	17900	0
589	20230605	111000	5279580	17900	17900	17900	17900	0
590	20230605	110900	5279580	17900	17900	17900	17900	0
591	20230605	110800	5279580	17900	17900	17900	17900	0
592	20230605	110700	5279580	17900	17900	17900	17900	0
593	20230605	110600	5279580	17900	17900	17900	17900	0
594	20230605	110500	5279580	17900	17900	17900	17900	0
595	20230605	110400	5279580	17900	17900	17900	17900	0
596	20230605	110300	5279580	17900	17900	17900	17900	0
597	20230605	110200	5279580	17900	17900	17900	17900	0
598	20230605	110100	5279580	17900	17900	17900	17900	0
599	20230605	110000	5279580	17900	17900	17900	17900	0
600	20230605	105900	5279580	17900	17900	17900	17900	0
601	20230605	105800	5279580	17900	17900	17900	17900	0
602	20230605	105700	5279580	17900	17900	17900	17900	0
603	20230605	105600	5279580	17900	17900	17900	17900	0
604	20230605	105500	5279580	17900	17900	17900	17900	0
605	20230605	105400	5279580	17900	17900	17900	17900	0
606	20230605	105300	5279580	17900	17900	17900	17900	0
607	20230605	105200	5279580	17900	17900	17900	17900	0
608	20230605	105100	5279580	17900	17900	17900	17900	0
609	20230605	105000	5279580	17900	17900	17900	17900	0
610	20230605	104900	5279580	17900	17900	17900	17900	0
611	20230605	104800	5279580	17900	17900	17900	17900	0
612	20230605	104700	5279580	17900	17900	17900	17900	0
613	20230605	104600	5279580	17900	17900	17900	17900	0
614	20230605	104500	5279580	17900	17900	17900	17900	0
615	20230605	104400	5279580	17900	17900	17900	17900	0
616	20230605	104300	5279580	17900	17900	17900	17900	0
617	20230605	104200	5279580	17900	17900	17900	17900	0
618	20230605	104100	5279580	17900	17900	17900	17900	0
619	20230605	104000	5279580	17900	17900	17900	17900	0
620	20230605	103900	5279580	17900	17900	17900	17900	0
621	20230605	103800	5279580	17900	17900	17900	17900	0
622	20230605	103700	5279580	17900	17900	17900	17900	0
623	20230605	103600	5279580	17900	17900	17900	17900	0
624	20230605	103500	5279580	17900	17900	17900	17900	0
625	20230605	103400	5279580	17900	17900	17900	17900	0
626	20230605	103300	5279580	17900	17900	17900	17900	0
627	20230605	103200	5279580	17900	17900	17900	17900	0
628	20230605	103100	5279580	17900	17900	17900	17900	0
629	20230605	103000	5279580	17900	17900	17900	17900	0
630	20230605	102900	5279580	17900	17900	17900	17900	0
631	20230605	102800	5279580	17900	17900	17900	17900	0
632	20230605	102700	5279580	17900	17900	17900	17900	0
633	20230605	102600	5279580	17900	17900	17900	17900	0
634	20230605	102500	5279580	17900	17900	17900	17900	0
635	20230605	102400	5279580	17900	17900	17900	17900	0
636	20230605	102300	5279580	17900	17900	17900	17900	0
637	20230605	102200	5279580	17900	17900	17900	17900	0
638	20230605	102100	5279580	17900	17900	17900	17900	0
639	20230605	102000	5279580	17900	17900	17900	17900	0
640	20230605	101900	5279580	17900	17900	17900	17900	0
641	20230605	101800	5279580	17900	17900	17900	17900	0
642	20230605	101700	5279580	17900	17900	17900	17900	0
643	20230605	101600	5279580	17900	17900	17900	17900	0
644	20230605	101500	5279580	17900	17900	17900	17900	0
645	20230605	101400	5279580	17900	17900	17900	17900	0
646	20230605	101300	5279580	17900	17900	17900	17900	0
647	20230605	101200	5279580	17900	17900	17900	17900	0
648	20230605	101100	5279580	17900	17900	17900	17900	0
649	20230605	101000	5279580	17900	17900	17900	17900	0
650	20230605	100900	5279580	17900	17900	17900	17900	0
651	20230605	100800	5279580	17900	17900	17900	17900	0
652	20230605	100700	5279580	17900	17900	17900	17900	0
653	20230605	100600	5279580	17900	17900	17900	17900	0
654	20230605	100500	5279580	17900	17900	17900	17900	0
655	20230605	100400	5279580	17900	17900	17900	17900	0
656	20230605	100300	5279580	17900	17900	17900	17900	0
657	20230605	100200	5279580	17900	17900	17900	17900	0
658	20230605	100100	5279580	17900	17900	17900	17900	0
659	20230605	100000	5279580	17900	17900	17900	17900	0
660	20230605	095900	5279580	17900	17900	17900	17900	0
661	20230605	095800	5279580	17900	17900	17900	17900	0
662	20230605	095700	5279580	17900	17900	17900	17900	0
663	20230605	095600	5279580	17900	17900	17900	17900	0
664	20230605	095500	5279580	17900	17900	17900	17900	0
665	20230605	095400	5279580	17900	17900	17900	17900	0
666	20230605	095300	5279580	17900	17900	17900	17900	0
667	20230605	095200	5279580	17900	17900	17900	17900	0
668	20230605	095100	5279580	17900	17900	17900	17900	0
669	20230605	095000	5279580	17900	17900	17900	17900	0
670	20230605	094900	5279580	17900	17900	17900	17900	0
671	20230605	094800	5279580	17900	17900	17900	17900	0
672	20230605	094700	5279580	17900	17900	17900	17900	0
673	20230605	094600	5279580	17900	17900	17900	17900	1
674	20230605	094500	5261680	17890	17890	17890	17890	0
675	20230605	094400	5261680	17890	17890	17890	17890	0
676	20230605	094300	5261680	17890	17790	17890	17790	290
677	20230605	094200	88080	17060	17060	17060	17060	0
678	20230605	094100	88080	17060	17060	17060	17060	0
679	20230605	094000	88080	17060	17060	17060	17060	0
680	20230605	093900	88080	17060	17060	17060	17060	0
681	20230605	093800	88080	17060	17060	17060	17060	0
682	20230605	093700	88080	17060	17060	17060	17060	0
683	20230605	093600	88080	17060	17060	17060	17060	0
684	20230605	093500	88080	17060	17060	17060	17060	0
685	20230605	093400	88080	17060	17060	17060	17060	0
686	20230605	093300	88080	17060	17060	17060	17060	0
687	20230605	093200	88080	17060	17060	17060	17060	0
688	20230605	093100	88080	17060	17060	17060	17060	0
689	20230605	093000	88080	17060	17060	17060	17060	0
690	20230605	092900	88080	17060	17060	17060	17060	0
691	20230605	092800	88080	17060	17060	17060	17060	0
692	20230605	092700	88080	17060	17060	17060	17060	0
693	20230605	092600	88080	17060	17060	17060	17060	0
694	20230605	092500	88080	17060	17060	17060	17060	0
695	20230605	092400	88080	17060	17060	17060	17060	0
696	20230605	092300	88080	17060	17060	17060	17060	0
697	20230605	092200	88080	17060	17060	17060	17060	0
698	20230605	092100	88080	17060	17060	17060	17060	0
699	20230605	092000	88080	17060	17060	17060	17060	0
700	20230605	091900	88080	17060	17060	17060	17060	0
701	20230605	091800	88080	17060	17060	17060	17060	0
702	20230605	091700	88080	17060	17060	17060	17060	0
703	20230605	091600	88080	17060	17060	17060	17060	0
704	20230605	091500	88080	17060	17060	17060	17060	1
705	20230605	091400	71020	17990	17990	17990	17990	0
706	20230605	091300	71020	17990	17990	17990	17990	0
707	20230605	091200	71020	17990	17990	17990	17990	0
708	20230605	091100	71020	17990	17990	17990	17990	0
709	20230605	091000	71020	17990	17990	17990	17990	0
710	20230605	090900	71020	17990	17990	17990	17990	0
711	20230605	090800	71020	17990	17990	17990	17990	2
712	20230605	090700	35040	17990	17990	17990	17990	0
713	20230605	090600	35040	17990	17990	17990	17990	0
714	20230605	090500	35040	17990	17990	17990	17990	0
715	20230605	090400	35040	17990	17990	17990	17990	0
716	20230605	090300	35040	17990	17990	17990	17990	1
717	20230605	090200	17050	17050	17050	17050	17050	0
718	20230605	090100	17050	17050	17050	17050	17050	0
719	20230605	090000	17050	17050	17050	17050	17050	1