KissMeData/000650/min/candle-20230614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230614	212900	11379400	52600	52600	52600	52600	10
3	20230614	212800	11379400	52600	52600	52600	52600	0
4	20230614	212700	11379400	52600	52600	52600	52600	0
5	20230614	212600	11379400	52600	52600	52600	52600	0
6	20230614	212500	11379400	52600	52600	52600	52600	0
7	20230614	212400	11379400	52600	52600	52600	52600	0
8	20230614	212300	11379400	52600	52600	52600	52600	0
9	20230614	212200	11379400	52600	52600	52600	52600	0
10	20230614	212100	11379400	52600	52600	52600	52600	0
11	20230614	212000	11379400	52600	52600	52600	52600	0
12	20230614	211900	11379400	52600	52600	52600	52600	0
13	20230614	211800	11379400	52600	52600	52600	52600	0
14	20230614	211700	11379400	52600	52600	52600	52600	0
15	20230614	211600	11379400	52600	52600	52600	52600	0
16	20230614	211500	11379400	52600	52600	52600	52600	0
17	20230614	211400	11379400	52600	52600	52600	52600	0
18	20230614	211300	11379400	52600	52600	52600	52600	0
19	20230614	211200	11379400	52600	52600	52600	52600	0
20	20230614	211100	11379400	52600	52600	52600	52600	0
21	20230614	211000	11379400	52600	52600	52600	52600	0
22	20230614	210900	11379400	52600	52600	52600	52600	0
23	20230614	210800	11379400	52600	52600	52600	52600	0
24	20230614	210700	11379400	52600	52600	52600	52600	0
25	20230614	210600	11379400	52600	52600	52600	52600	0
26	20230614	210500	11379400	52600	52600	52600	52600	0
27	20230614	210400	11379400	52600	52600	52600	52600	0
28	20230614	210300	11379400	52600	52600	52600	52600	0
29	20230614	210200	11379400	52600	52600	52600	52600	0
30	20230614	210100	11379400	52600	52600	52600	52600	0
31	20230614	210000	11379400	52600	52600	52600	52600	0
32	20230614	205900	11379400	52600	52600	52600	52600	10
33	20230614	205800	11379400	52600	52600	52600	52600	0
34	20230614	205700	11379400	52600	52600	52600	52600	0
35	20230614	205600	11379400	52600	52600	52600	52600	0
36	20230614	205500	11379400	52600	52600	52600	52600	0
37	20230614	205400	11379400	52600	52600	52600	52600	0
38	20230614	205300	11379400	52600	52600	52600	52600	0
39	20230614	205200	11379400	52600	52600	52600	52600	0
40	20230614	205100	11379400	52600	52600	52600	52600	0
41	20230614	205000	11379400	52600	52600	52600	52600	0
42	20230614	204900	11379400	52600	52600	52600	52600	0
43	20230614	204800	11379400	52600	52600	52600	52600	0
44	20230614	204700	11379400	52600	52600	52600	52600	0
45	20230614	204600	11379400	52600	52600	52600	52600	0
46	20230614	204500	11379400	52600	52600	52600	52600	0
47	20230614	204400	11379400	52600	52600	52600	52600	0
48	20230614	204300	11379400	52600	52600	52600	52600	0
49	20230614	204200	11379400	52600	52600	52600	52600	0
50	20230614	204100	11379400	52600	52600	52600	52600	0
51	20230614	204000	11379400	52600	52600	52600	52600	0
52	20230614	203900	11379400	52600	52600	52600	52600	0
53	20230614	203800	11379400	52600	52600	52600	52600	0
54	20230614	203700	11379400	52600	52600	52600	52600	0
55	20230614	203600	11379400	52600	52600	52600	52600	0
56	20230614	203500	11379400	52600	52600	52600	52600	0
57	20230614	203400	11379400	52600	52600	52600	52600	0
58	20230614	203300	11379400	52600	52600	52600	52600	0
59	20230614	203200	11379400	52600	52600	52600	52600	0
60	20230614	203100	11379400	52600	52600	52600	52600	0
61	20230614	203000	11379400	52600	52600	52600	52600	0
62	20230614	202900	11379400	52600	52600	52600	52600	10
63	20230614	202800	11379400	52600	52600	52600	52600	0
64	20230614	202700	11379400	52600	52600	52600	52600	0
65	20230614	202600	11379400	52600	52600	52600	52600	0
66	20230614	202500	11379400	52600	52600	52600	52600	0
67	20230614	202400	11379400	52600	52600	52600	52600	0
68	20230614	202300	11379400	52600	52600	52600	52600	0
69	20230614	202200	11379400	52600	52600	52600	52600	0
70	20230614	202100	11379400	52600	52600	52600	52600	0
71	20230614	202000	11379400	52600	52600	52600	52600	0
72	20230614	201900	11379400	52600	52600	52600	52600	0
73	20230614	201800	11379400	52600	52600	52600	52600	0
74	20230614	201700	11379400	52600	52600	52600	52600	0
75	20230614	201600	11379400	52600	52600	52600	52600	0
76	20230614	201500	11379400	52600	52600	52600	52600	0
77	20230614	201400	11379400	52600	52600	52600	52600	0
78	20230614	201300	11379400	52600	52600	52600	52600	0
79	20230614	201200	11379400	52600	52600	52600	52600	0
80	20230614	201100	11379400	52600	52600	52600	52600	0
81	20230614	201000	11379400	52600	52600	52600	52600	0
82	20230614	200900	11379400	52600	52600	52600	52600	0
83	20230614	200800	11379400	52600	52600	52600	52600	0
84	20230614	200700	11379400	52600	52600	52600	52600	0
85	20230614	200600	11379400	52600	52600	52600	52600	0
86	20230614	200500	11379400	52600	52600	52600	52600	0
87	20230614	200400	11379400	52600	52600	52600	52600	0
88	20230614	200300	11379400	52600	52600	52600	52600	0
89	20230614	200200	11379400	52600	52600	52600	52600	0
90	20230614	200100	11379400	52600	52600	52600	52600	0
91	20230614	200000	11379400	52600	52600	52600	52600	0
92	20230614	195900	11379400	52600	52600	52600	52600	10
93	20230614	195800	11379400	52600	52600	52600	52600	0
94	20230614	195700	11379400	52600	52600	52600	52600	0
95	20230614	195600	11379400	52600	52600	52600	52600	0
96	20230614	195500	11379400	52600	52600	52600	52600	0
97	20230614	195400	11379400	52600	52600	52600	52600	0
98	20230614	195300	11379400	52600	52600	52600	52600	0
99	20230614	195200	11379400	52600	52600	52600	52600	0
100	20230614	195100	11379400	52600	52600	52600	52600	0
101	20230614	195000	11379400	52600	52600	52600	52600	0
102	20230614	194900	11379400	52600	52600	52600	52600	0
103	20230614	194800	11379400	52600	52600	52600	52600	0
104	20230614	194700	11379400	52600	52600	52600	52600	0
105	20230614	194600	11379400	52600	52600	52600	52600	0
106	20230614	194500	11379400	52600	52600	52600	52600	0
107	20230614	194400	11379400	52600	52600	52600	52600	0
108	20230614	194300	11379400	52600	52600	52600	52600	0
109	20230614	194200	11379400	52600	52600	52600	52600	0
110	20230614	194100	11379400	52600	52600	52600	52600	0
111	20230614	194000	11379400	52600	52600	52600	52600	0
112	20230614	193900	11379400	52600	52600	52600	52600	0
113	20230614	193800	11379400	52600	52600	52600	52600	0
114	20230614	193700	11379400	52600	52600	52600	52600	0
115	20230614	193600	11379400	52600	52600	52600	52600	0
116	20230614	193500	11379400	52600	52600	52600	52600	0
117	20230614	193400	11379400	52600	52600	52600	52600	0
118	20230614	193300	11379400	52600	52600	52600	52600	0
119	20230614	193200	11379400	52600	52600	52600	52600	0
120	20230614	193100	11379400	52600	52600	52600	52600	0
121	20230614	193000	11379400	52600	52600	52600	52600	0
122	20230614	192900	11379400	52600	52600	52600	52600	10
123	20230614	192800	11379400	52600	52600	52600	52600	0
124	20230614	192700	11379400	52600	52600	52600	52600	0
125	20230614	192600	11379400	52600	52600	52600	52600	0
126	20230614	192500	11379400	52600	52600	52600	52600	0
127	20230614	192400	11379400	52600	52600	52600	52600	0
128	20230614	192300	11379400	52600	52600	52600	52600	0
129	20230614	192200	11379400	52600	52600	52600	52600	0
130	20230614	192100	11379400	52600	52600	52600	52600	0
131	20230614	192000	11379400	52600	52600	52600	52600	0
132	20230614	191900	11379400	52600	52600	52600	52600	0
133	20230614	191800	11379400	52600	52600	52600	52600	0
134	20230614	191700	11379400	52600	52600	52600	52600	0
135	20230614	191600	11379400	52600	52600	52600	52600	0
136	20230614	191500	11379400	52600	52600	52600	52600	0
137	20230614	191400	11379400	52600	52600	52600	52600	0
138	20230614	191300	11379400	52600	52600	52600	52600	0
139	20230614	191200	11379400	52600	52600	52600	52600	0
140	20230614	191100	11379400	52600	52600	52600	52600	0
141	20230614	191000	11379400	52600	52600	52600	52600	0
142	20230614	190900	11379400	52600	52600	52600	52600	0
143	20230614	190800	11379400	52600	52600	52600	52600	0
144	20230614	190700	11379400	52600	52600	52600	52600	0
145	20230614	190600	11379400	52600	52600	52600	52600	0
146	20230614	190500	11379400	52600	52600	52600	52600	0
147	20230614	190400	11379400	52600	52600	52600	52600	0
148	20230614	190300	11379400	52600	52600	52600	52600	0
149	20230614	190200	11379400	52600	52600	52600	52600	0
150	20230614	190100	11379400	52600	52600	52600	52600	0
151	20230614	190000	11379400	52600	52600	52600	52600	0
152	20230614	185900	11379400	52600	52600	52600	52600	10
153	20230614	185800	11379400	52600	52600	52600	52600	0
154	20230614	185700	11379400	52600	52600	52600	52600	0
155	20230614	185600	11379400	52600	52600	52600	52600	0
156	20230614	185500	11379400	52600	52600	52600	52600	0
157	20230614	185400	11379400	52600	52600	52600	52600	0
158	20230614	185300	11379400	52600	52600	52600	52600	0
159	20230614	185200	11379400	52600	52600	52600	52600	0
160	20230614	185100	11379400	52600	52600	52600	52600	0
161	20230614	185000	11379400	52600	52600	52600	52600	0
162	20230614	184900	11379400	52600	52600	52600	52600	0
163	20230614	184800	11379400	52600	52600	52600	52600	0
164	20230614	184700	11379400	52600	52600	52600	52600	0
165	20230614	184600	11379400	52600	52600	52600	52600	0
166	20230614	184500	11379400	52600	52600	52600	52600	0
167	20230614	184400	11379400	52600	52600	52600	52600	0
168	20230614	184300	11379400	52600	52600	52600	52600	0
169	20230614	184200	11379400	52600	52600	52600	52600	0
170	20230614	184100	11379400	52600	52600	52600	52600	0
171	20230614	184000	11379400	52600	52600	52600	52600	0
172	20230614	183900	11379400	52600	52600	52600	52600	0
173	20230614	183800	11379400	52600	52600	52600	52600	0
174	20230614	183700	11379400	52600	52600	52600	52600	0
175	20230614	183600	11379400	52600	52600	52600	52600	0
176	20230614	183500	11379400	52600	52600	52600	52600	0
177	20230614	183400	11379400	52600	52600	52600	52600	0
178	20230614	183300	11379400	52600	52600	52600	52600	0
179	20230614	183200	11379400	52600	52600	52600	52600	0
180	20230614	183100	11379400	52600	52600	52600	52600	0
181	20230614	183000	11379400	52600	52600	52600	52600	0
182	20230614	182900	11379400	52600	52600	52600	52600	10
183	20230614	182800	11379400	52600	52600	52600	52600	0
184	20230614	182700	11379400	52600	52600	52600	52600	0
185	20230614	182600	11379400	52600	52600	52600	52600	0
186	20230614	182500	11379400	52600	52600	52600	52600	0
187	20230614	182400	11379400	52600	52600	52600	52600	0
188	20230614	182300	11379400	52600	52600	52600	52600	0
189	20230614	182200	11379400	52600	52600	52600	52600	0
190	20230614	182100	11379400	52600	52600	52600	52600	0
191	20230614	182000	11379400	52600	52600	52600	52600	0
192	20230614	181900	11379400	52600	52600	52600	52600	0
193	20230614	181800	11379400	52600	52600	52600	52600	0
194	20230614	181700	11379400	52600	52600	52600	52600	0
195	20230614	181600	11379400	52600	52600	52600	52600	0
196	20230614	181500	11379400	52600	52600	52600	52600	0
197	20230614	181400	11379400	52600	52600	52600	52600	0
198	20230614	181300	11379400	52600	52600	52600	52600	0
199	20230614	181200	11379400	52600	52600	52600	52600	0
200	20230614	181100	11379400	52600	52600	52600	52600	0
201	20230614	181000	11379400	52600	52600	52600	52600	0
202	20230614	180900	11379400	52600	52600	52600	52600	0
203	20230614	180800	11379400	52600	52600	52600	52600	0
204	20230614	180700	11379400	52600	52600	52600	52600	0
205	20230614	180600	11379400	52600	52600	52600	52600	0
206	20230614	180500	11379400	52600	52600	52600	52600	0
207	20230614	180400	11379400	52600	52600	52600	52600	0
208	20230614	180300	11379400	52600	52600	52600	52600	0
209	20230614	180200	11379400	52600	52600	52600	52600	0
210	20230614	180100	11379400	52600	52600	52600	52600	0
211	20230614	180000	11379400	52600	52600	52600	52600	0
212	20230614	175900	11379400	52600	52600	52600	52600	10
213	20230614	175800	11379400	52600	52600	52600	52600	0
214	20230614	175700	11379400	52600	52600	52600	52600	0
215	20230614	175600	11379400	52600	52600	52600	52600	0
216	20230614	175500	11379400	52600	52600	52600	52600	0
217	20230614	175400	11379400	52600	52600	52600	52600	0
218	20230614	175300	11379400	52600	52600	52600	52600	0
219	20230614	175200	11379400	52600	52600	52600	52600	0
220	20230614	175100	11379400	52600	52600	52600	52600	0
221	20230614	175000	11379400	52600	52600	52600	52600	0
222	20230614	174900	11379400	52600	52600	52600	52600	0
223	20230614	174800	11379400	52600	52600	52600	52600	0
224	20230614	174700	11379400	52600	52600	52600	52600	0
225	20230614	174600	11379400	52600	52600	52600	52600	0
226	20230614	174500	11379400	52600	52600	52600	52600	0
227	20230614	174400	11379400	52600	52600	52600	52600	0
228	20230614	174300	11379400	52600	52600	52600	52600	0
229	20230614	174200	11379400	52600	52600	52600	52600	0
230	20230614	174100	11379400	52600	52600	52600	52600	0
231	20230614	174000	11379400	52600	52600	52600	52600	0
232	20230614	173900	11379400	52600	52600	52600	52600	0
233	20230614	173800	11379400	52600	52600	52600	52600	0
234	20230614	173700	11379400	52600	52600	52600	52600	0
235	20230614	173600	11379400	52600	52600	52600	52600	0
236	20230614	173500	11379400	52600	52600	52600	52600	0
237	20230614	173400	11379400	52600	52600	52600	52600	0
238	20230614	173300	11379400	52600	52600	52600	52600	0
239	20230614	173200	11379400	52600	52600	52600	52600	0
240	20230614	173100	11379400	52600	52600	52600	52600	0
241	20230614	173000	11379400	52600	52600	52600	52600	0
242	20230614	172900	11379400	52600	52600	52600	52600	10
243	20230614	172800	11379400	52600	52600	52600	52600	0
244	20230614	172700	11379400	52600	52600	52600	52600	0
245	20230614	172600	11379400	52600	52600	52600	52600	0
246	20230614	172500	11379400	52600	52600	52600	52600	0
247	20230614	172400	11379400	52600	52600	52600	52600	0
248	20230614	172300	11379400	52600	52600	52600	52600	0
249	20230614	172200	11379400	52600	52600	52600	52600	0
250	20230614	172100	11379400	52600	52600	52600	52600	0
251	20230614	172000	11379400	52600	52600	52600	52600	0
252	20230614	171900	11379400	52600	52600	52600	52600	0
253	20230614	171800	11379400	52600	52600	52600	52600	0
254	20230614	171700	11379400	52600	52600	52600	52600	0
255	20230614	171600	11379400	52600	52600	52600	52600	0
256	20230614	171500	11379400	52600	52600	52600	52600	0
257	20230614	171400	11379400	52600	52600	52600	52600	0
258	20230614	171300	11379400	52600	52600	52600	52600	0
259	20230614	171200	11379400	52600	52600	52600	52600	0
260	20230614	171100	11379400	52600	52600	52600	52600	0
261	20230614	171000	11379400	52600	52600	52600	52600	0
262	20230614	170900	11379400	52600	52600	52600	52600	0
263	20230614	170800	11379400	52600	52600	52600	52600	0
264	20230614	170700	11379400	52600	52600	52600	52600	0
265	20230614	170600	11379400	52600	52600	52600	52600	0
266	20230614	170500	11379400	52600	52600	52600	52600	0
267	20230614	170400	11379400	52600	52600	52600	52600	0
268	20230614	170300	11379400	52600	52600	52600	52600	0
269	20230614	170200	11379400	52600	52600	52600	52600	0
270	20230614	170100	11379400	52600	52600	52600	52600	0
271	20230614	170000	11379400	52600	52600	52600	52600	0
272	20230614	165900	11379400	52600	52600	52600	52600	10
273	20230614	165800	11379400	52600	52600	52600	52600	0
274	20230614	165700	11379400	52600	52600	52600	52600	0
275	20230614	165600	11379400	52600	52600	52600	52600	0
276	20230614	165500	11379400	52600	52600	52600	52600	0
277	20230614	165400	11379400	52600	52600	52600	52600	0
278	20230614	165300	11379400	52600	52600	52600	52600	0
279	20230614	165200	11379400	52600	52600	52600	52600	0
280	20230614	165100	11379400	52600	52600	52600	52600	0
281	20230614	165000	11379400	52600	52600	52600	52600	0
282	20230614	164900	11379400	52600	52600	52600	52600	0
283	20230614	164800	11379400	52600	52600	52600	52600	0
284	20230614	164700	11379400	52600	52600	52600	52600	0
285	20230614	164600	11379400	52600	52600	52600	52600	0
286	20230614	164500	11379400	52600	52600	52600	52600	0
287	20230614	164400	11379400	52600	52600	52600	52600	0
288	20230614	164300	11379400	52600	52600	52600	52600	0
289	20230614	164200	11379400	52600	52600	52600	52600	0
290	20230614	164100	11379400	52600	52600	52600	52600	0
291	20230614	164000	11379400	52600	52600	52600	52600	0
292	20230614	163900	11379400	52600	52600	52600	52600	0
293	20230614	163800	11379400	52600	52600	52600	52600	0
294	20230614	163700	11379400	52600	52600	52600	52600	0
295	20230614	163600	11379400	52600	52600	52600	52600	0
296	20230614	163500	11379400	52600	52600	52600	52600	0
297	20230614	163400	11379400	52600	52600	52600	52600	0
298	20230614	163300	11379400	52600	52600	52600	52600	0
299	20230614	163200	11379400	52600	52600	52600	52600	0
300	20230614	163100	11379400	52600	52600	52600	52600	0
301	20230614	163000	11379400	52600	52600	52600	52600	0
302	20230614	162900	11379400	52600	52600	52600	52600	10
303	20230614	162800	11379400	52600	52600	52600	52600	0
304	20230614	162700	11379400	52600	52600	52600	52600	0
305	20230614	162600	11379400	52600	52600	52600	52600	0
306	20230614	162500	11379400	52600	52600	52600	52600	0
307	20230614	162400	11379400	52600	52600	52600	52600	0
308	20230614	162300	11379400	52600	52600	52600	52600	0
309	20230614	162200	11379400	52600	52600	52600	52600	0
310	20230614	162100	11379400	52600	52600	52600	52600	0
311	20230614	162000	11379400	52600	52600	52600	52600	0
312	20230614	161900	11379400	52600	52600	52600	52600	0
313	20230614	161800	11379400	52600	52600	52600	52600	0
314	20230614	161700	11379400	52600	52600	52600	52600	0
315	20230614	161600	11379400	52600	52600	52600	52600	0
316	20230614	161500	11379400	52600	52600	52600	52600	0
317	20230614	161400	11379400	52600	52600	52600	52600	0
318	20230614	161300	11379400	52600	52600	52600	52600	0
319	20230614	161200	11379400	52600	52600	52600	52600	0
320	20230614	161100	11379400	52600	52600	52600	52600	0
321	20230614	161000	11379400	52600	52600	52600	52600	0
322	20230614	160900	11379400	52600	52600	52600	52600	0
323	20230614	160800	11379400	52600	52600	52600	52600	0
324	20230614	160700	11379400	52600	52600	52600	52600	0
325	20230614	160600	11379400	52600	52600	52600	52600	0
326	20230614	160500	11379400	52600	52600	52600	52600	0
327	20230614	160400	11379400	52600	52600	52600	52600	0
328	20230614	160300	11379400	52600	52600	52600	52600	0
329	20230614	160200	11379400	52600	52600	52600	52600	0
330	20230614	160100	11379400	52600	52600	52600	52600	0
331	20230614	160000	11379400	52600	52600	52600	52600	0
332	20230614	155900	11379400	52600	52600	52600	52600	10
333	20230614	155800	11379400	52600	52600	52600	52600	0
334	20230614	155700	11379400	52600	52600	52600	52600	0
335	20230614	155600	11379400	52600	52600	52600	52600	0
336	20230614	155500	11379400	52600	52600	52600	52600	0
337	20230614	155400	11379400	52600	52600	52600	52600	0
338	20230614	155300	11379400	52600	52600	52600	52600	0
339	20230614	155200	11379400	52600	52600	52600	52600	0
340	20230614	155100	11379400	52600	52600	52600	52600	0
341	20230614	155000	11379400	52600	52600	52600	52600	0
342	20230614	154900	11379400	52600	52600	52600	52600	0
343	20230614	154800	11379400	52600	52600	52600	52600	0
344	20230614	154700	11379400	52600	52600	52600	52600	0
345	20230614	154600	11379400	52600	52600	52600	52600	0
346	20230614	154500	11379400	52600	52600	52600	52600	0
347	20230614	154400	11379400	52600	52600	52600	52600	0
348	20230614	154300	11379400	52600	52600	52600	52600	0
349	20230614	154200	11379400	52600	52600	52600	52600	0
350	20230614	154100	11379400	52600	52600	52600	52600	0
351	20230614	154000	11379400	52600	52600	52600	52600	0
352	20230614	153900	11379400	52600	52600	52600	52600	0
353	20230614	153800	11379400	52600	52600	52600	52600	0
354	20230614	153700	11379400	52600	52600	52600	52600	0
355	20230614	153600	11379400	52600	52600	52600	52600	0
356	20230614	153500	11379400	52600	52600	52600	52600	0
357	20230614	153400	11379400	52600	52600	52600	52600	0
358	20230614	153300	11379400	52600	52600	52600	52600	0
359	20230614	153200	11379400	52600	52600	52600	52600	0
360	20230614	153100	11379400	52600	52600	52600	52600	0
361	20230614	153000	11379400	52600	52600	52600	52600	10
362	20230614	152900	10853400	52100	52100	52100	52100	0
363	20230614	152800	10853400	52100	52100	52100	52100	0
364	20230614	152700	10853400	52100	52100	52100	52100	0
365	20230614	152600	10853400	52100	52100	52100	52100	0
366	20230614	152500	10853400	52100	52100	52100	52100	0
367	20230614	152400	10853400	52100	52100	52100	52100	0
368	20230614	152300	10853400	52100	52100	52100	52100	0
369	20230614	152200	10853400	52100	52100	52100	52100	0
370	20230614	152100	10853400	52100	52100	52100	52100	0
371	20230614	152000	10853400	52100	52100	52100	52100	0
372	20230614	151900	10853400	52100	52100	52100	52100	0
373	20230614	151800	10853400	52100	52100	52100	52100	0
374	20230614	151700	10853400	52100	52100	52100	52100	0
375	20230614	151600	10853400	52100	52100	52100	52100	0
376	20230614	151500	10853400	52100	52100	52100	52100	0
377	20230614	151400	10853400	52100	52100	52100	52100	0
378	20230614	151300	10853400	52100	52100	52100	52100	0
379	20230614	151200	10853400	52100	52200	52200	52100	6
380	20230614	151100	10540700	52800	52800	52800	52800	0
381	20230614	151000	10540700	52800	52800	52800	52800	0
382	20230614	150900	10540700	52800	52800	52800	52800	0
383	20230614	150800	10540700	52800	52800	52800	52800	0
384	20230614	150700	10540700	52800	52800	52800	52800	0
385	20230614	150600	10540700	52800	52800	52800	52800	0
386	20230614	150500	10540700	52800	52800	52800	52800	0
387	20230614	150400	10540700	52800	52800	52800	52800	0
388	20230614	150300	10540700	52800	52800	52800	52800	0
389	20230614	150200	10540700	52800	52800	52800	52800	0
390	20230614	150100	10540700	52800	52800	52800	52800	0
391	20230614	150000	10540700	52800	52800	52800	52800	0
392	20230614	145900	10540700	52800	52800	52800	52800	0
393	20230614	145800	10540700	52800	52800	52800	52800	0
394	20230614	145700	10540700	52800	52800	52800	52800	0
395	20230614	145600	10540700	52800	52800	52800	52800	0
396	20230614	145500	10540700	52800	52800	52800	52800	0
397	20230614	145400	10540700	52800	52800	52800	52800	0
398	20230614	145300	10540700	52800	52800	52800	52800	0
399	20230614	145200	10540700	52800	52800	52800	52800	0
400	20230614	145100	10540700	52800	52800	52800	52800	0
401	20230614	145000	10540700	52800	52800	52800	52800	0
402	20230614	144900	10540700	52800	52800	52800	52800	0
403	20230614	144800	10540700	52800	52800	52800	52800	0
404	20230614	144700	10540700	52800	52800	52800	52800	0
405	20230614	144600	10540700	52800	52800	52800	52800	0
406	20230614	144500	10540700	52800	52500	52800	52500	20
407	20230614	144400	9487100	52400	52400	52400	52400	1
408	20230614	144300	9434700	52000	52000	52000	52000	0
409	20230614	144200	9434700	52000	52000	52000	52000	0
410	20230614	144100	9434700	52000	52000	52000	52000	0
411	20230614	144000	9434700	52000	52000	52000	52000	0
412	20230614	143900	9434700	52000	52000	52000	52000	0
413	20230614	143800	9434700	52000	52000	52000	52000	0
414	20230614	143700	9434700	52000	52000	52000	52000	0
415	20230614	143600	9434700	52000	52000	52000	52000	0
416	20230614	143500	9434700	52000	52000	52000	52000	0
417	20230614	143400	9434700	52000	52000	52000	52000	0
418	20230614	143300	9434700	52000	52000	52000	52000	0
419	20230614	143200	9434700	52000	52000	52000	52000	0
420	20230614	143100	9434700	52000	52000	52000	52000	0
421	20230614	143000	9434700	52000	52000	52000	52000	0
422	20230614	142900	9434700	52000	52000	52000	52000	0
423	20230614	142800	9434700	52000	52000	52000	52000	0
424	20230614	142700	9434700	52000	52000	52000	52000	0
425	20230614	142600	9434700	52000	52000	52000	52000	0
426	20230614	142500	9434700	52000	52000	52000	52000	0
427	20230614	142400	9434700	52000	52000	52000	52000	10
428	20230614	142300	8914700	52000	52000	52000	52000	0
429	20230614	142200	8914700	52000	52000	52000	52000	0
430	20230614	142100	8914700	52000	52000	52000	52000	0
431	20230614	142000	8914700	52000	52000	52000	52000	0
432	20230614	141900	8914700	52000	52000	52000	52000	0
433	20230614	141800	8914700	52000	52000	52000	52000	0
434	20230614	141700	8914700	52000	52000	52000	52000	0
435	20230614	141600	8914700	52000	52000	52000	52000	0
436	20230614	141500	8914700	52000	52000	52000	52000	0
437	20230614	141400	8914700	52000	52000	52000	52000	0
438	20230614	141300	8914700	52000	52000	52000	52000	0
439	20230614	141200	8914700	52000	52000	52000	52000	0
440	20230614	141100	8914700	52000	52000	52000	52000	0
441	20230614	141000	8914700	52000	52000	52000	52000	0
442	20230614	140900	8914700	52000	52000	52000	52000	0
443	20230614	140800	8914700	52000	52000	52000	52000	3
444	20230614	140700	8758700	51900	51900	51900	51900	1
445	20230614	140600	8706800	51800	51800	51800	51800	0
446	20230614	140500	8706800	51800	52300	52300	51800	100
447	20230614	140400	3516500	52200	52200	52200	52200	0
448	20230614	140300	3516500	52200	52200	52200	52200	0
449	20230614	140200	3516500	52200	52200	52200	52200	0
450	20230614	140100	3516500	52200	52200	52200	52200	0
451	20230614	140000	3516500	52200	52200	52200	52200	0
452	20230614	135900	3516500	52200	52200	52200	52200	0
453	20230614	135800	3516500	52200	52200	52200	52200	0
454	20230614	135700	3516500	52200	52200	52200	52200	0
455	20230614	135600	3516500	52200	52200	52200	52200	0
456	20230614	135500	3516500	52200	52200	52200	52200	0
457	20230614	135400	3516500	52200	52200	52200	52200	0
458	20230614	135300	3516500	52200	52200	52200	52200	0
459	20230614	135200	3516500	52200	52200	52200	52200	0
460	20230614	135100	3516500	52200	52200	52200	52200	0
461	20230614	135000	3516500	52200	52200	52200	52200	0
462	20230614	134900	3516500	52200	52200	52200	52200	0
463	20230614	134800	3516500	52200	52200	52200	52200	0
464	20230614	134700	3516500	52200	52200	52200	52200	0
465	20230614	134600	3516500	52200	52200	52200	52200	0
466	20230614	134500	3516500	52200	52200	52200	52200	0
467	20230614	134400	3516500	52200	52200	52200	52200	0
468	20230614	134300	3516500	52200	52200	52200	52200	0
469	20230614	134200	3516500	52200	52200	52200	52200	0
470	20230614	134100	3516500	52200	52200	52200	52200	0
471	20230614	134000	3516500	52200	52200	52200	52200	0
472	20230614	133900	3516500	52200	52200	52200	52200	0
473	20230614	133800	3516500	52200	52200	52200	52200	0
474	20230614	133700	3516500	52200	52200	52200	52200	3
475	20230614	133600	3359900	52300	52300	52300	52300	7
476	20230614	133500	2993800	52400	52400	52400	52400	0
477	20230614	133400	2993800	52400	52400	52400	52400	0
478	20230614	133300	2993800	52400	52400	52400	52400	0
479	20230614	133200	2993800	52400	52400	52400	52400	0
480	20230614	133100	2993800	52400	52400	52400	52400	0
481	20230614	133000	2993800	52400	52400	52400	52400	0
482	20230614	132900	2993800	52400	52400	52400	52400	9
483	20230614	132800	2522200	52400	52400	52400	52400	0
484	20230614	132700	2522200	52400	52400	52400	52400	0
485	20230614	132600	2522200	52400	52400	52400	52400	0
486	20230614	132500	2522200	52400	52400	52400	52400	0
487	20230614	132400	2522200	52400	52400	52400	52400	0
488	20230614	132300	2522200	52400	52400	52400	52400	0
489	20230614	132200	2522200	52400	52400	52400	52400	0
490	20230614	132100	2522200	52400	52400	52400	52400	0
491	20230614	132000	2522200	52400	52400	52400	52400	0
492	20230614	131900	2522200	52400	52400	52400	52400	0
493	20230614	131800	2522200	52400	52400	52400	52400	0
494	20230614	131700	2522200	52400	52400	52400	52400	0
495	20230614	131600	2522200	52400	52400	52400	52400	0
496	20230614	131500	2522200	52400	52400	52400	52400	0
497	20230614	131400	2522200	52400	52400	52400	52400	0
498	20230614	131300	2522200	52400	52400	52400	52400	0
499	20230614	131200	2522200	52400	52400	52400	52400	0
500	20230614	131100	2522200	52400	52400	52400	52400	0
501	20230614	131000	2522200	52400	52400	52400	52400	0
502	20230614	130900	2522200	52400	52400	52400	52400	0
503	20230614	130800	2522200	52400	52400	52400	52400	0
504	20230614	130700	2522200	52400	52400	52400	52400	0
505	20230614	130600	2522200	52400	52400	52400	52400	0
506	20230614	130500	2522200	52400	52400	52400	52400	0
507	20230614	130400	2522200	52400	52400	52400	52400	0
508	20230614	130300	2522200	52400	52400	52400	52400	0
509	20230614	130200	2522200	52400	52400	52400	52400	0
510	20230614	130100	2522200	52400	52400	52400	52400	0
511	20230614	130000	2522200	52400	52400	52400	52400	0
512	20230614	125900	2522200	52400	52400	52400	52400	0
513	20230614	125800	2522200	52400	52400	52400	52400	0
514	20230614	125700	2522200	52400	52400	52400	52400	0
515	20230614	125600	2522200	52400	52400	52400	52400	0
516	20230614	125500	2522200	52400	52400	52400	52400	0
517	20230614	125400	2522200	52400	52400	52400	52400	0
518	20230614	125300	2522200	52400	52400	52400	52400	0
519	20230614	125200	2522200	52400	52400	52400	52400	0
520	20230614	125100	2522200	52400	52600	52600	52400	38
521	20230614	125000	526900	53000	53000	53000	53000	0
522	20230614	124900	526900	53000	53000	53000	53000	0
523	20230614	124800	526900	53000	53000	53000	53000	0
524	20230614	124700	526900	53000	53000	53000	53000	0
525	20230614	124600	526900	53000	53000	53000	53000	0
526	20230614	124500	526900	53000	53000	53000	53000	0
527	20230614	124400	526900	53000	53000	53000	53000	0
528	20230614	124300	526900	53000	53000	53000	53000	0
529	20230614	124200	526900	53000	53000	53000	53000	0
530	20230614	124100	526900	53000	53000	53000	53000	0
531	20230614	124000	526900	53000	53000	53000	53000	0
532	20230614	123900	526900	53000	53000	53000	53000	0
533	20230614	123800	526900	53000	53000	53000	53000	0
534	20230614	123700	526900	53000	53000	53000	53000	0
535	20230614	123600	526900	53000	53000	53000	53000	0
536	20230614	123500	526900	53000	53000	53000	53000	0
537	20230614	123400	526900	53000	53000	53000	53000	0
538	20230614	123300	526900	53000	53000	53000	53000	0
539	20230614	123200	526900	53000	53000	53000	53000	0
540	20230614	123100	526900	53000	53000	53000	53000	0
541	20230614	123000	526900	53000	53000	53000	53000	0
542	20230614	122900	526900	53000	53000	53000	53000	0
543	20230614	122800	526900	53000	53000	53000	53000	0
544	20230614	122700	526900	53000	53000	53000	53000	0
545	20230614	122600	526900	53000	53000	53000	53000	0
546	20230614	122500	526900	53000	53000	53000	53000	0
547	20230614	122400	526900	53000	53000	53000	53000	0
548	20230614	122300	526900	53000	53000	53000	53000	0
549	20230614	122200	526900	53000	53000	53000	53000	0
550	20230614	122100	526900	53000	53000	53000	53000	0
551	20230614	122000	526900	53000	53000	53000	53000	0
552	20230614	121900	526900	53000	53000	53000	53000	0
553	20230614	121800	526900	53000	53000	53000	53000	0
554	20230614	121700	526900	53000	53000	53000	53000	0
555	20230614	121600	526900	53000	53000	53000	53000	0
556	20230614	121500	526900	53000	53000	53000	53000	0
557	20230614	121400	526900	53000	53000	53000	53000	0
558	20230614	121300	526900	53000	53000	53000	53000	0
559	20230614	121200	526900	53000	53000	53000	53000	0
560	20230614	121100	526900	53000	53000	53000	53000	0
561	20230614	121000	526900	53000	53000	53000	53000	0
562	20230614	120900	526900	53000	53000	53000	53000	0
563	20230614	120800	526900	53000	53000	53000	53000	0
564	20230614	120700	526900	53000	53000	53000	53000	0
565	20230614	120600	526900	53000	53000	53000	53000	0
566	20230614	120500	526900	53000	53000	53000	53000	0
567	20230614	120400	526900	53000	53000	53000	53000	0
568	20230614	120300	526900	53000	53000	53000	53000	0
569	20230614	120200	526900	53000	53000	53000	53000	0
570	20230614	120100	526900	53000	53000	53000	53000	0
571	20230614	120000	526900	53000	53000	53000	53000	0
572	20230614	115900	526900	53000	53000	53000	53000	0
573	20230614	115800	526900	53000	53000	53000	53000	0
574	20230614	115700	526900	53000	53000	53000	53000	0
575	20230614	115600	526900	53000	53000	53000	53000	0
576	20230614	115500	526900	53000	53000	53000	53000	0
577	20230614	115400	526900	53000	53000	53000	53000	0
578	20230614	115300	526900	53000	53000	53000	53000	0
579	20230614	115200	526900	53000	53000	53000	53000	0
580	20230614	115100	526900	53000	53000	53000	53000	0
581	20230614	115000	526900	53000	53000	53000	53000	0
582	20230614	114900	526900	53000	53000	53000	53000	0
583	20230614	114800	526900	53000	53000	53000	53000	0
584	20230614	114700	526900	53000	53000	53000	53000	0
585	20230614	114600	526900	53000	53000	53000	53000	0
586	20230614	114500	526900	53000	53000	53000	53000	2
587	20230614	114400	420900	53000	53000	53000	53000	0
588	20230614	114300	420900	53000	53000	53000	53000	0
589	20230614	114200	420900	53000	53000	53000	53000	0
590	20230614	114100	420900	53000	53000	53000	53000	0
591	20230614	114000	420900	53000	53000	53000	53000	0
592	20230614	113900	420900	53000	53000	53000	53000	0
593	20230614	113800	420900	53000	53000	53000	53000	0
594	20230614	113700	420900	53000	53000	53000	53000	0
595	20230614	113600	420900	53000	53000	53000	53000	0
596	20230614	113500	420900	53000	53000	53000	53000	0
597	20230614	113400	420900	53000	53000	53000	53000	0
598	20230614	113300	420900	53000	53000	53000	53000	0
599	20230614	113200	420900	53000	53000	53000	53000	1
600	20230614	113100	367900	53000	53000	53000	53000	0
601	20230614	113000	367900	53000	53000	53000	53000	0
602	20230614	112900	367900	53000	53000	53000	53000	0
603	20230614	112800	367900	53000	53000	53000	53000	0
604	20230614	112700	367900	53000	53000	53000	53000	0
605	20230614	112600	367900	53000	53000	53000	53000	0
606	20230614	112500	367900	53000	53000	53000	53000	0
607	20230614	112400	367900	53000	53000	53000	53000	0
608	20230614	112300	367900	53000	53000	53000	53000	0
609	20230614	112200	367900	53000	53000	53000	53000	0
610	20230614	112100	367900	53000	53000	53000	53000	0
611	20230614	112000	367900	53000	53000	53000	53000	0
612	20230614	111900	367900	53000	53000	53000	53000	0
613	20230614	111800	367900	53000	53000	53000	53000	0
614	20230614	111700	367900	53000	53000	53000	53000	0
615	20230614	111600	367900	53000	53000	53000	53000	0
616	20230614	111500	367900	53000	53000	53000	53000	0
617	20230614	111400	367900	53000	53000	53000	53000	0
618	20230614	111300	367900	53000	53000	53000	53000	0
619	20230614	111200	367900	53000	53000	53000	53000	0
620	20230614	111100	367900	53000	53000	53000	53000	0
621	20230614	111000	367900	53000	53000	53000	53000	0
622	20230614	110900	367900	53000	53000	53000	53000	0
623	20230614	110800	367900	53000	53000	53000	53000	0
624	20230614	110700	367900	53000	53000	53000	53000	0
625	20230614	110600	367900	53000	53000	53000	53000	0
626	20230614	110500	367900	53000	53000	53000	53000	0
627	20230614	110400	367900	53000	53000	53000	53000	0
628	20230614	110300	367900	53000	53000	53000	53000	0
629	20230614	110200	367900	53000	53000	53000	53000	0
630	20230614	110100	367900	53000	53000	53000	53000	0
631	20230614	110000	367900	53000	53000	53000	53000	0
632	20230614	105900	367900	53000	53000	53000	53000	0
633	20230614	105800	367900	53000	53000	53000	53000	0
634	20230614	105700	367900	53000	53000	53000	53000	0
635	20230614	105600	367900	53000	53000	53000	53000	0
636	20230614	105500	367900	53000	53000	53000	53000	0
637	20230614	105400	367900	53000	53000	53000	53000	0
638	20230614	105300	367900	53000	53000	53000	53000	0
639	20230614	105200	367900	53000	53000	53000	53000	0
640	20230614	105100	367900	53000	53000	53000	53000	0
641	20230614	105000	367900	53000	53000	53000	53000	0
642	20230614	104900	367900	53000	53000	53000	53000	0
643	20230614	104800	367900	53000	53000	53000	53000	0
644	20230614	104700	367900	53000	53000	53000	53000	0
645	20230614	104600	367900	53000	53000	53000	53000	0
646	20230614	104500	367900	53000	53000	53000	53000	0
647	20230614	104400	367900	53000	53000	53000	53000	0
648	20230614	104300	367900	53000	53000	53000	53000	0
649	20230614	104200	367900	53000	53000	53000	53000	0
650	20230614	104100	367900	53000	53000	53000	53000	0
651	20230614	104000	367900	53000	53000	53000	53000	0
652	20230614	103900	367900	53000	53000	53000	53000	0
653	20230614	103800	367900	53000	53000	53000	53000	0
654	20230614	103700	367900	53000	53000	53000	53000	0
655	20230614	103600	367900	53000	53000	53000	53000	1
656	20230614	103500	314900	52500	52500	52500	52500	0
657	20230614	103400	314900	52500	52500	52500	52500	0
658	20230614	103300	314900	52500	52500	52500	52500	0
659	20230614	103200	314900	52500	52500	52500	52500	0
660	20230614	103100	314900	52500	52500	52500	52500	0
661	20230614	103000	314900	52500	52500	52500	52500	0
662	20230614	102900	314900	52500	52500	52500	52500	0
663	20230614	102800	314900	52500	52500	52500	52500	0
664	20230614	102700	314900	52500	52500	52500	52500	0
665	20230614	102600	314900	52500	52500	52500	52500	0
666	20230614	102500	314900	52500	52500	52500	52500	0
667	20230614	102400	314900	52500	52500	52500	52500	0
668	20230614	102300	314900	52500	52500	52500	52500	0
669	20230614	102200	314900	52500	52500	52500	52500	0
670	20230614	102100	314900	52500	52500	52500	52500	0
671	20230614	102000	314900	52500	52500	52500	52500	0
672	20230614	101900	314900	52500	52500	52500	52500	0
673	20230614	101800	314900	52500	52500	52500	52500	0
674	20230614	101700	314900	52500	52500	52500	52500	0
675	20230614	101600	314900	52500	52500	52500	52500	0
676	20230614	101500	314900	52500	52500	52500	52500	0
677	20230614	101400	314900	52500	52500	52500	52500	0
678	20230614	101300	314900	52500	52500	52500	52500	0
679	20230614	101200	314900	52500	52500	52500	52500	0
680	20230614	101100	314900	52500	52500	52500	52500	0
681	20230614	101000	314900	52500	52500	52500	52500	0
682	20230614	100900	314900	52500	52500	52500	52500	0
683	20230614	100800	314900	52500	52500	52500	52500	0
684	20230614	100700	314900	52500	52500	52500	52500	0
685	20230614	100600	314900	52500	52500	52500	52500	0
686	20230614	100500	314900	52500	52500	52500	52500	0
687	20230614	100400	314900	52500	52500	52500	52500	0
688	20230614	100300	314900	52500	52500	52500	52500	0
689	20230614	100200	314900	52500	52500	52500	52500	0
690	20230614	100100	314900	52500	52500	52500	52500	0
691	20230614	100000	314900	52500	52500	52500	52500	0
692	20230614	095900	314900	52500	52500	52500	52500	0
693	20230614	095800	314900	52500	52500	52500	52500	0
694	20230614	095700	314900	52500	52500	52500	52500	0
695	20230614	095600	314900	52500	52500	52500	52500	0
696	20230614	095500	314900	52500	52500	52500	52500	0
697	20230614	095400	314900	52500	52500	52500	52500	0
698	20230614	095300	314900	52500	52500	52500	52500	4
699	20230614	095200	104900	52500	52500	52500	52500	0
700	20230614	095100	104900	52500	52500	52500	52500	0
701	20230614	095000	104900	52500	52500	52500	52500	1
702	20230614	094900	52400	52400	52400	52400	52400	0
703	20230614	094800	52400	52400	52400	52400	52400	0
704	20230614	094700	52400	52400	52400	52400	52400	0
705	20230614	094600	52400	52400	52400	52400	52400	0
706	20230614	094500	52400	52400	52400	52400	52400	0
707	20230614	094400	52400	52400	52400	52400	52400	0
708	20230614	094300	52400	52400	52400	52400	52400	0
709	20230614	094200	52400	52400	52400	52400	52400	0
710	20230614	094100	52400	52400	52400	52400	52400	0
711	20230614	094000	52400	52400	52400	52400	52400	0
712	20230614	093900	52400	52400	52400	52400	52400	0
713	20230614	093800	52400	52400	52400	52400	52400	0
714	20230614	093700	52400	52400	52400	52400	52400	0
715	20230614	093600	52400	52400	52400	52400	52400	0
716	20230614	093500	52400	52400	52400	52400	52400	0
717	20230614	093400	52400	52400	52400	52400	52400	0
718	20230614	093300	52400	52400	52400	52400	52400	0
719	20230614	093200	52400	52400	52400	52400	52400	0
720	20230614	093100	52400	52400	52400	52400	52400	0
721	20230614	093000	52400	52400	52400	52400	52400	0
722	20230614	092900	52400	52400	52400	52400	52400	0
723	20230614	092800	52400	52400	52400	52400	52400	0
724	20230614	092700	52400	52400	52400	52400	52400	0
725	20230614	092600	52400	52400	52400	52400	52400	0
726	20230614	092500	52400	52400	52400	52400	52400	0
727	20230614	092400	52400	52400	52400	52400	52400	0
728	20230614	092300	52400	52400	52400	52400	52400	0
729	20230614	092200	52400	52400	52400	52400	52400	0
730	20230614	092100	52400	52400	52400	52400	52400	0
731	20230614	092000	52400	52400	52400	52400	52400	0
732	20230614	091900	52400	52400	52400	52400	52400	0
733	20230614	091800	52400	52400	52400	52400	52400	0
734	20230614	091700	52400	52400	52400	52400	52400	0
735	20230614	091600	52400	52400	52400	52400	52400	0
736	20230614	091500	52400	52400	52400	52400	52400	0
737	20230614	091400	52400	52400	52400	52400	52400	0
738	20230614	091300	52400	52400	52400	52400	52400	0
739	20230614	091200	52400	52400	52400	52400	52400	0
740	20230614	091100	52400	52400	52400	52400	52400	0
741	20230614	091000	52400	52400	52400	52400	52400	0
742	20230614	090900	52400	52400	52400	52400	52400	0
743	20230614	090800	52400	52400	52400	52400	52400	0
744	20230614	090700	52400	52400	52400	52400	52400	0
745	20230614	090600	52400	52400	52400	52400	52400	0
746	20230614	090500	52400	52400	52400	52400	52400	0
747	20230614	090400	52400	52400	52400	52400	52400	0
748	20230614	090300	52400	52400	52400	52400	52400	0
749	20230614	090200	52400	52400	52400	52400	52400	0
750	20230614	090100	52400	52400	52400	52400	52400	1
751	20230614	090000	0	52500	52500	52500	52500	0