KissMeData/001070/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	211700	839120300	54200	54200	54200	54200	270
3	20230609	211600	839120300	54200	54200	54200	54200	0
4	20230609	211500	839120300	54200	54200	54200	54200	0
5	20230609	211400	839120300	54200	54200	54200	54200	0
6	20230609	211300	839120300	54200	54200	54200	54200	0
7	20230609	211200	839120300	54200	54200	54200	54200	0
8	20230609	211100	839120300	54200	54200	54200	54200	0
9	20230609	211000	839120300	54200	54200	54200	54200	0
10	20230609	210900	839120300	54200	54200	54200	54200	0
11	20230609	210800	839120300	54200	54200	54200	54200	0
12	20230609	210700	839120300	54200	54200	54200	54200	0
13	20230609	210600	839120300	54200	54200	54200	54200	0
14	20230609	210500	839120300	54200	54200	54200	54200	0
15	20230609	210400	839120300	54200	54200	54200	54200	0
16	20230609	210300	839120300	54200	54200	54200	54200	0
17	20230609	210200	839120300	54200	54200	54200	54200	0
18	20230609	210100	839120300	54200	54200	54200	54200	0
19	20230609	210000	839120300	54200	54200	54200	54200	0
20	20230609	205900	839120300	54200	54200	54200	54200	0
21	20230609	205800	839120300	54200	54200	54200	54200	0
22	20230609	205700	839120300	54200	54200	54200	54200	0
23	20230609	205600	839120300	54200	54200	54200	54200	0
24	20230609	205500	839120300	54200	54200	54200	54200	0
25	20230609	205400	839120300	54200	54200	54200	54200	0
26	20230609	205300	839120300	54200	54200	54200	54200	0
27	20230609	205200	839120300	54200	54200	54200	54200	0
28	20230609	205100	839120300	54200	54200	54200	54200	0
29	20230609	205000	839120300	54200	54200	54200	54200	0
30	20230609	204900	839120300	54200	54200	54200	54200	0
31	20230609	204800	839120300	54200	54200	54200	54200	0
32	20230609	204700	839120300	54200	54200	54200	54200	270
33	20230609	204600	839120300	54200	54200	54200	54200	0
34	20230609	204500	839120300	54200	54200	54200	54200	0
35	20230609	204400	839120300	54200	54200	54200	54200	0
36	20230609	204300	839120300	54200	54200	54200	54200	0
37	20230609	204200	839120300	54200	54200	54200	54200	0
38	20230609	204100	839120300	54200	54200	54200	54200	0
39	20230609	204000	839120300	54200	54200	54200	54200	0
40	20230609	203900	839120300	54200	54200	54200	54200	0
41	20230609	203800	839120300	54200	54200	54200	54200	0
42	20230609	203700	839120300	54200	54200	54200	54200	0
43	20230609	203600	839120300	54200	54200	54200	54200	0
44	20230609	203500	839120300	54200	54200	54200	54200	0
45	20230609	203400	839120300	54200	54200	54200	54200	0
46	20230609	203300	839120300	54200	54200	54200	54200	0
47	20230609	203200	839120300	54200	54200	54200	54200	0
48	20230609	203100	839120300	54200	54200	54200	54200	0
49	20230609	203000	839120300	54200	54200	54200	54200	0
50	20230609	202900	839120300	54200	54200	54200	54200	0
51	20230609	202800	839120300	54200	54200	54200	54200	0
52	20230609	202700	839120300	54200	54200	54200	54200	0
53	20230609	202600	839120300	54200	54200	54200	54200	0
54	20230609	202500	839120300	54200	54200	54200	54200	0
55	20230609	202400	839120300	54200	54200	54200	54200	0
56	20230609	202300	839120300	54200	54200	54200	54200	0
57	20230609	202200	839120300	54200	54200	54200	54200	0
58	20230609	202100	839120300	54200	54200	54200	54200	0
59	20230609	202000	839120300	54200	54200	54200	54200	0
60	20230609	201900	839120300	54200	54200	54200	54200	0
61	20230609	201800	839120300	54200	54200	54200	54200	0
62	20230609	201700	839120300	54200	54200	54200	54200	270
63	20230609	201600	839120300	54200	54200	54200	54200	0
64	20230609	201500	839120300	54200	54200	54200	54200	0
65	20230609	201400	839120300	54200	54200	54200	54200	0
66	20230609	201300	839120300	54200	54200	54200	54200	0
67	20230609	201200	839120300	54200	54200	54200	54200	0
68	20230609	201100	839120300	54200	54200	54200	54200	0
69	20230609	201000	839120300	54200	54200	54200	54200	0
70	20230609	200900	839120300	54200	54200	54200	54200	0
71	20230609	200800	839120300	54200	54200	54200	54200	0
72	20230609	200700	839120300	54200	54200	54200	54200	0
73	20230609	200600	839120300	54200	54200	54200	54200	0
74	20230609	200500	839120300	54200	54200	54200	54200	0
75	20230609	200400	839120300	54200	54200	54200	54200	0
76	20230609	200300	839120300	54200	54200	54200	54200	0
77	20230609	200200	839120300	54200	54200	54200	54200	0
78	20230609	200100	839120300	54200	54200	54200	54200	0
79	20230609	200000	839120300	54200	54200	54200	54200	0
80	20230609	195900	839120300	54200	54200	54200	54200	0
81	20230609	195800	839120300	54200	54200	54200	54200	0
82	20230609	195700	839120300	54200	54200	54200	54200	0
83	20230609	195600	839120300	54200	54200	54200	54200	0
84	20230609	195500	839120300	54200	54200	54200	54200	0
85	20230609	195400	839120300	54200	54200	54200	54200	0
86	20230609	195300	839120300	54200	54200	54200	54200	0
87	20230609	195200	839120300	54200	54200	54200	54200	0
88	20230609	195100	839120300	54200	54200	54200	54200	0
89	20230609	195000	839120300	54200	54200	54200	54200	0
90	20230609	194900	839120300	54200	54200	54200	54200	0
91	20230609	194800	839120300	54200	54200	54200	54200	0
92	20230609	194700	839120300	54200	54200	54200	54200	270
93	20230609	194600	839120300	54200	54200	54200	54200	0
94	20230609	194500	839120300	54200	54200	54200	54200	0
95	20230609	194400	839120300	54200	54200	54200	54200	0
96	20230609	194300	839120300	54200	54200	54200	54200	0
97	20230609	194200	839120300	54200	54200	54200	54200	0
98	20230609	194100	839120300	54200	54200	54200	54200	0
99	20230609	194000	839120300	54200	54200	54200	54200	0
100	20230609	193900	839120300	54200	54200	54200	54200	0
101	20230609	193800	839120300	54200	54200	54200	54200	0
102	20230609	193700	839120300	54200	54200	54200	54200	0
103	20230609	193600	839120300	54200	54200	54200	54200	0
104	20230609	193500	839120300	54200	54200	54200	54200	0
105	20230609	193400	839120300	54200	54200	54200	54200	0
106	20230609	193300	839120300	54200	54200	54200	54200	0
107	20230609	193200	839120300	54200	54200	54200	54200	0
108	20230609	193100	839120300	54200	54200	54200	54200	0
109	20230609	193000	839120300	54200	54200	54200	54200	0
110	20230609	192900	839120300	54200	54200	54200	54200	0
111	20230609	192800	839120300	54200	54200	54200	54200	0
112	20230609	192700	839120300	54200	54200	54200	54200	0
113	20230609	192600	839120300	54200	54200	54200	54200	0
114	20230609	192500	839120300	54200	54200	54200	54200	0
115	20230609	192400	839120300	54200	54200	54200	54200	0
116	20230609	192300	839120300	54200	54200	54200	54200	0
117	20230609	192200	839120300	54200	54200	54200	54200	0
118	20230609	192100	839120300	54200	54200	54200	54200	0
119	20230609	192000	839120300	54200	54200	54200	54200	0
120	20230609	191900	839120300	54200	54200	54200	54200	0
121	20230609	191800	839120300	54200	54200	54200	54200	0
122	20230609	191700	839120300	54200	54200	54200	54200	270
123	20230609	191600	839120300	54200	54200	54200	54200	0
124	20230609	191500	839120300	54200	54200	54200	54200	0
125	20230609	191400	839120300	54200	54200	54200	54200	0
126	20230609	191300	839120300	54200	54200	54200	54200	0
127	20230609	191200	839120300	54200	54200	54200	54200	0
128	20230609	191100	839120300	54200	54200	54200	54200	0
129	20230609	191000	839120300	54200	54200	54200	54200	0
130	20230609	190900	839120300	54200	54200	54200	54200	0
131	20230609	190800	839120300	54200	54200	54200	54200	0
132	20230609	190700	839120300	54200	54200	54200	54200	0
133	20230609	190600	839120300	54200	54200	54200	54200	0
134	20230609	190500	839120300	54200	54200	54200	54200	0
135	20230609	190400	839120300	54200	54200	54200	54200	0
136	20230609	190300	839120300	54200	54200	54200	54200	0
137	20230609	190200	839120300	54200	54200	54200	54200	0
138	20230609	190100	839120300	54200	54200	54200	54200	0
139	20230609	190000	839120300	54200	54200	54200	54200	0
140	20230609	185900	839120300	54200	54200	54200	54200	0
141	20230609	185800	839120300	54200	54200	54200	54200	0
142	20230609	185700	839120300	54200	54200	54200	54200	0
143	20230609	185600	839120300	54200	54200	54200	54200	0
144	20230609	185500	839120300	54200	54200	54200	54200	0
145	20230609	185400	839120300	54200	54200	54200	54200	0
146	20230609	185300	839120300	54200	54200	54200	54200	0
147	20230609	185200	839120300	54200	54200	54200	54200	0
148	20230609	185100	839120300	54200	54200	54200	54200	0
149	20230609	185000	839120300	54200	54200	54200	54200	0
150	20230609	184900	839120300	54200	54200	54200	54200	0
151	20230609	184800	839120300	54200	54200	54200	54200	0
152	20230609	184700	839120300	54200	54200	54200	54200	270
153	20230609	184600	839120300	54200	54200	54200	54200	0
154	20230609	184500	839120300	54200	54200	54200	54200	0
155	20230609	184400	839120300	54200	54200	54200	54200	0
156	20230609	184300	839120300	54200	54200	54200	54200	0
157	20230609	184200	839120300	54200	54200	54200	54200	0
158	20230609	184100	839120300	54200	54200	54200	54200	0
159	20230609	184000	839120300	54200	54200	54200	54200	0
160	20230609	183900	839120300	54200	54200	54200	54200	0
161	20230609	183800	839120300	54200	54200	54200	54200	0
162	20230609	183700	839120300	54200	54200	54200	54200	0
163	20230609	183600	839120300	54200	54200	54200	54200	0
164	20230609	183500	839120300	54200	54200	54200	54200	0
165	20230609	183400	839120300	54200	54200	54200	54200	0
166	20230609	183300	839120300	54200	54200	54200	54200	0
167	20230609	183200	839120300	54200	54200	54200	54200	0
168	20230609	183100	839120300	54200	54200	54200	54200	0
169	20230609	183000	839120300	54200	54200	54200	54200	0
170	20230609	182900	839120300	54200	54200	54200	54200	0
171	20230609	182800	839120300	54200	54200	54200	54200	0
172	20230609	182700	839120300	54200	54200	54200	54200	0
173	20230609	182600	839120300	54200	54200	54200	54200	0
174	20230609	182500	839120300	54200	54200	54200	54200	0
175	20230609	182400	839120300	54200	54200	54200	54200	0
176	20230609	182300	839120300	54200	54200	54200	54200	0
177	20230609	182200	839120300	54200	54200	54200	54200	0
178	20230609	182100	839120300	54200	54200	54200	54200	0
179	20230609	182000	839120300	54200	54200	54200	54200	0
180	20230609	181900	839120300	54200	54200	54200	54200	0
181	20230609	181800	839120300	54200	54200	54200	54200	0
182	20230609	181700	839120300	54200	54200	54200	54200	270
183	20230609	181600	839120300	54200	54200	54200	54200	0
184	20230609	181500	839120300	54200	54200	54200	54200	0
185	20230609	181400	839120300	54200	54200	54200	54200	0
186	20230609	181300	839120300	54200	54200	54200	54200	0
187	20230609	181200	839120300	54200	54200	54200	54200	0
188	20230609	181100	839120300	54200	54200	54200	54200	0
189	20230609	181000	839120300	54200	54200	54200	54200	0
190	20230609	180900	839120300	54200	54200	54200	54200	0
191	20230609	180800	839120300	54200	54200	54200	54200	0
192	20230609	180700	839120300	54200	54200	54200	54200	0
193	20230609	180600	839120300	54200	54200	54200	54200	0
194	20230609	180500	839120300	54200	54200	54200	54200	0
195	20230609	180400	839120300	54200	54200	54200	54200	0
196	20230609	180300	839120300	54200	54200	54200	54200	0
197	20230609	180200	839120300	54200	54200	54200	54200	0
198	20230609	180100	839120300	54200	54200	54200	54200	0
199	20230609	180000	839120300	54200	54200	54200	54200	0
200	20230609	175900	839120300	54200	54200	54200	54200	0
201	20230609	175800	839120300	54200	54200	54200	54200	0
202	20230609	175700	839120300	54200	54200	54200	54200	0
203	20230609	175600	839120300	54200	54200	54200	54200	0
204	20230609	175500	839120300	54200	54200	54200	54200	0
205	20230609	175400	839120300	54200	54200	54200	54200	0
206	20230609	175300	839120300	54200	54200	54200	54200	0
207	20230609	175200	839120300	54200	54200	54200	54200	0
208	20230609	175100	839120300	54200	54200	54200	54200	0
209	20230609	175000	839120300	54200	54200	54200	54200	0
210	20230609	174900	839120300	54200	54200	54200	54200	0
211	20230609	174800	839120300	54200	54200	54200	54200	0
212	20230609	174700	839120300	54200	54200	54200	54200	270
213	20230609	174600	839120300	54200	54200	54200	54200	0
214	20230609	174500	839120300	54200	54200	54200	54200	0
215	20230609	174400	839120300	54200	54200	54200	54200	0
216	20230609	174300	839120300	54200	54200	54200	54200	0
217	20230609	174200	839120300	54200	54200	54200	54200	0
218	20230609	174100	839120300	54200	54200	54200	54200	0
219	20230609	174000	839120300	54200	54200	54200	54200	0
220	20230609	173900	839120300	54200	54200	54200	54200	0
221	20230609	173800	839120300	54200	54200	54200	54200	0
222	20230609	173700	839120300	54200	54200	54200	54200	0
223	20230609	173600	839120300	54200	54200	54200	54200	0
224	20230609	173500	839120300	54200	54200	54200	54200	0
225	20230609	173400	839120300	54200	54200	54200	54200	0
226	20230609	173300	839120300	54200	54200	54200	54200	0
227	20230609	173200	839120300	54200	54200	54200	54200	0
228	20230609	173100	839120300	54200	54200	54200	54200	0
229	20230609	173000	839120300	54200	54200	54200	54200	0
230	20230609	172900	839120300	54200	54200	54200	54200	0
231	20230609	172800	839120300	54200	54200	54200	54200	0
232	20230609	172700	839120300	54200	54200	54200	54200	0
233	20230609	172600	839120300	54200	54200	54200	54200	0
234	20230609	172500	839120300	54200	54200	54200	54200	0
235	20230609	172400	839120300	54200	54200	54200	54200	0
236	20230609	172300	839120300	54200	54200	54200	54200	0
237	20230609	172200	839120300	54200	54200	54200	54200	0
238	20230609	172100	839120300	54200	54200	54200	54200	0
239	20230609	172000	839120300	54200	54200	54200	54200	0
240	20230609	171900	839120300	54200	54200	54200	54200	0
241	20230609	171800	839120300	54200	54200	54200	54200	0
242	20230609	171700	839120300	54200	54200	54200	54200	270
243	20230609	171600	839120300	54200	54200	54200	54200	0
244	20230609	171500	839120300	54200	54200	54200	54200	0
245	20230609	171400	839120300	54200	54200	54200	54200	0
246	20230609	171300	839120300	54200	54200	54200	54200	0
247	20230609	171200	839120300	54200	54200	54200	54200	0
248	20230609	171100	839120300	54200	54200	54200	54200	0
249	20230609	171000	839120300	54200	54200	54200	54200	0
250	20230609	170900	839120300	54200	54200	54200	54200	0
251	20230609	170800	839120300	54200	54200	54200	54200	0
252	20230609	170700	839120300	54200	54200	54200	54200	0
253	20230609	170600	839120300	54200	54200	54200	54200	0
254	20230609	170500	839120300	54200	54200	54200	54200	0
255	20230609	170400	839120300	54200	54200	54200	54200	0
256	20230609	170300	839120300	54200	54200	54200	54200	0
257	20230609	170200	839120300	54200	54200	54200	54200	0
258	20230609	170100	839120300	54200	54200	54200	54200	0
259	20230609	170000	839120300	54200	54200	54200	54200	0
260	20230609	165900	839120300	54200	54200	54200	54200	0
261	20230609	165800	839120300	54200	54200	54200	54200	0
262	20230609	165700	839120300	54200	54200	54200	54200	0
263	20230609	165600	839120300	54200	54200	54200	54200	0
264	20230609	165500	839120300	54200	54200	54200	54200	0
265	20230609	165400	839120300	54200	54200	54200	54200	0
266	20230609	165300	839120300	54200	54200	54200	54200	0
267	20230609	165200	839120300	54200	54200	54200	54200	0
268	20230609	165100	839120300	54200	54200	54200	54200	0
269	20230609	165000	839120300	54200	54200	54200	54200	0
270	20230609	164900	839120300	54200	54200	54200	54200	0
271	20230609	164800	839120300	54200	54200	54200	54200	0
272	20230609	164700	839120300	54200	54200	54200	54200	270
273	20230609	164600	839120300	54200	54200	54200	54200	0
274	20230609	164500	839120300	54200	54200	54200	54200	0
275	20230609	164400	839120300	54200	54200	54200	54200	0
276	20230609	164300	839120300	54200	54200	54200	54200	0
277	20230609	164200	839120300	54200	54200	54200	54200	0
278	20230609	164100	839120300	54200	54200	54200	54200	0
279	20230609	164000	839120300	54200	54200	54200	54200	0
280	20230609	163900	839120300	54200	54200	54200	54200	0
281	20230609	163800	839120300	54200	54200	54200	54200	0
282	20230609	163700	839120300	54200	54200	54200	54200	0
283	20230609	163600	839120300	54200	54200	54200	54200	0
284	20230609	163500	839120300	54200	54200	54200	54200	0
285	20230609	163400	839120300	54200	54200	54200	54200	0
286	20230609	163300	839120300	54200	54200	54200	54200	0
287	20230609	163200	839120300	54200	54200	54200	54200	0
288	20230609	163100	839120300	54200	54200	54200	54200	0
289	20230609	163000	839120300	54200	54200	54200	54200	0
290	20230609	162900	839120300	54200	54200	54200	54200	0
291	20230609	162800	839120300	54200	54200	54200	54200	0
292	20230609	162700	839120300	54200	54200	54200	54200	0
293	20230609	162600	839120300	54200	54200	54200	54200	0
294	20230609	162500	839120300	54200	54200	54200	54200	0
295	20230609	162400	839120300	54200	54200	54200	54200	0
296	20230609	162300	839120300	54200	54200	54200	54200	0
297	20230609	162200	839120300	54200	54200	54200	54200	0
298	20230609	162100	839120300	54200	54200	54200	54200	0
299	20230609	162000	839120300	54200	54200	54200	54200	0
300	20230609	161900	839120300	54200	54200	54200	54200	0
301	20230609	161800	839120300	54200	54200	54200	54200	0
302	20230609	161700	839120300	54200	54200	54200	54200	270
303	20230609	161600	839120300	54200	54200	54200	54200	0
304	20230609	161500	839120300	54200	54200	54200	54200	0
305	20230609	161400	839120300	54200	54200	54200	54200	0
306	20230609	161300	839120300	54200	54200	54200	54200	0
307	20230609	161200	839120300	54200	54200	54200	54200	0
308	20230609	161100	839120300	54200	54200	54200	54200	0
309	20230609	161000	839120300	54200	54200	54200	54200	0
310	20230609	160900	839120300	54200	54200	54200	54200	0
311	20230609	160800	839120300	54200	54200	54200	54200	0
312	20230609	160700	839120300	54200	54200	54200	54200	0
313	20230609	160600	839120300	54200	54200	54200	54200	0
314	20230609	160500	839120300	54200	54200	54200	54200	0
315	20230609	160400	839120300	54200	54200	54200	54200	0
316	20230609	160300	839120300	54200	54200	54200	54200	0
317	20230609	160200	839120300	54200	54200	54200	54200	0
318	20230609	160100	839120300	54200	54200	54200	54200	0
319	20230609	160000	839120300	54200	54200	54200	54200	0
320	20230609	155900	839120300	54200	54200	54200	54200	0
321	20230609	155800	839120300	54200	54200	54200	54200	0
322	20230609	155700	839120300	54200	54200	54200	54200	0
323	20230609	155600	839120300	54200	54200	54200	54200	0
324	20230609	155500	839120300	54200	54200	54200	54200	0
325	20230609	155400	839120300	54200	54200	54200	54200	0
326	20230609	155300	839120300	54200	54200	54200	54200	0
327	20230609	155200	839120300	54200	54200	54200	54200	0
328	20230609	155100	839120300	54200	54200	54200	54200	0
329	20230609	155000	839120300	54200	54200	54200	54200	0
330	20230609	154900	839120300	54200	54200	54200	54200	0
331	20230609	154800	839120300	54200	54200	54200	54200	0
332	20230609	154700	839120300	54200	54200	54200	54200	270
333	20230609	154600	839120300	54200	54200	54200	54200	0
334	20230609	154500	839120300	54200	54200	54200	54200	0
335	20230609	154400	839120300	54200	54200	54200	54200	0
336	20230609	154300	839120300	54200	54200	54200	54200	0
337	20230609	154200	839120300	54200	54200	54200	54200	0
338	20230609	154100	839120300	54200	54200	54200	54200	0
339	20230609	154000	839120300	54200	54200	54200	54200	0
340	20230609	153900	839120300	54200	54200	54200	54200	0
341	20230609	153800	839120300	54200	54200	54200	54200	0
342	20230609	153700	839120300	54200	54200	54200	54200	0
343	20230609	153600	839120300	54200	54200	54200	54200	0
344	20230609	153500	839120300	54200	54200	54200	54200	0
345	20230609	153400	839120300	54200	54200	54200	54200	0
346	20230609	153300	839120300	54200	54200	54200	54200	0
347	20230609	153200	839120300	54200	54200	54200	54200	0
348	20230609	153100	839120300	54200	54200	54200	54200	0
349	20230609	153000	839120300	54200	54200	54200	54200	270
350	20230609	152900	824486300	54200	54200	54200	54200	0
351	20230609	152800	824486300	54200	54200	54200	54200	0
352	20230609	152700	824486300	54200	54200	54200	54200	0
353	20230609	152600	824486300	54200	54200	54200	54200	0
354	20230609	152500	824486300	54200	54200	54200	54200	0
355	20230609	152400	824486300	54200	54200	54200	54200	0
356	20230609	152300	824486300	54200	54200	54200	54200	0
357	20230609	152200	824486300	54200	54200	54200	54200	0
358	20230609	152100	824486300	54200	54200	54200	54200	0
359	20230609	152000	824486300	54200	54200	54200	54200	0
360	20230609	151900	824486300	54200	54200	54200	54200	0
361	20230609	151800	824486300	54200	54100	54200	54100	51
362	20230609	151700	821722200	54100	54100	54100	54100	3
363	20230609	151600	821559900	54100	54100	54100	54100	21
364	20230609	151500	820423800	54000	53800	54000	53800	167
365	20230609	151400	811414500	53900	53900	53900	53900	0
366	20230609	151300	811414500	53900	53900	53900	53900	0
367	20230609	151200	811414500	53900	53900	53900	53900	0
368	20230609	151100	811414500	53900	53900	53900	53900	0
369	20230609	151000	811414500	53900	53900	53900	53900	0
370	20230609	150900	811414500	53900	53900	53900	53900	0
371	20230609	150800	811414500	53900	53900	53900	53900	1
372	20230609	150700	811360600	53900	53900	53900	53900	0
373	20230609	150600	811360600	53900	53900	53900	53900	0
374	20230609	150500	811360600	53900	53900	53900	53900	0
375	20230609	150400	811360600	53900	53900	53900	53900	0
376	20230609	150300	811360600	53900	53900	53900	53900	0
377	20230609	150200	811360600	53900	53900	53900	53900	1
378	20230609	150100	811306700	53900	53900	53900	53900	0
379	20230609	150000	811306700	53900	53900	53900	53900	0
380	20230609	145900	811306700	53900	53900	53900	53900	0
381	20230609	145800	811306700	53900	53900	53900	53900	0
382	20230609	145700	811306700	53900	53900	53900	53900	0
383	20230609	145600	811306700	53900	53900	53900	53900	10
384	20230609	145500	810767700	53900	53900	53900	53900	0
385	20230609	145400	810767700	53900	53900	53900	53900	0
386	20230609	145300	810767700	53900	53900	53900	53900	1
387	20230609	145200	810713800	53900	53900	53900	53900	0
388	20230609	145100	810713800	53900	53900	53900	53900	0
389	20230609	145000	810713800	53900	53900	53900	53900	0
390	20230609	144900	810713800	53900	53900	53900	53900	1
391	20230609	144800	810659900	53900	53900	53900	53900	0
392	20230609	144700	810659900	53900	53900	53900	53900	0
393	20230609	144600	810659900	53900	53900	53900	53900	0
394	20230609	144500	810659900	53900	53900	53900	53900	0
395	20230609	144400	810659900	53900	53900	53900	53900	0
396	20230609	144300	810659900	53900	53900	53900	53900	21
397	20230609	144200	809528000	53900	53900	53900	53900	0
398	20230609	144100	809528000	53900	53900	53900	53900	1
399	20230609	144000	809474100	53900	53900	53900	53900	0
400	20230609	143900	809474100	53900	53900	53900	53900	0
401	20230609	143800	809474100	53900	53900	53900	53900	0
402	20230609	143700	809474100	53900	53900	53900	53900	0
403	20230609	143600	809474100	53900	53900	53900	53900	0
404	20230609	143500	809474100	53900	53900	53900	53900	1
405	20230609	143400	809420200	53900	53900	53900	53900	0
406	20230609	143300	809420200	53900	53900	53900	53900	0
407	20230609	143200	809420200	53900	53900	53900	53900	0
408	20230609	143100	809420200	53900	53900	53900	53900	0
409	20230609	143000	809420200	53900	53900	53900	53900	0
410	20230609	142900	809420200	53900	53900	53900	53900	0
411	20230609	142800	809420200	53900	53900	53900	53900	0
412	20230609	142700	809420200	53900	53900	53900	53900	0
413	20230609	142600	809420200	53900	53900	53900	53900	0
414	20230609	142500	809420200	53900	53800	53900	53800	2
415	20230609	142400	809312500	53900	53900	53900	53900	0
416	20230609	142300	809312500	53900	53900	53900	53900	0
417	20230609	142200	809312500	53900	53900	53900	53900	0
418	20230609	142100	809312500	53900	53900	53900	53900	0
419	20230609	142000	809312500	53900	53900	53900	53900	0
420	20230609	141900	809312500	53900	53900	53900	53900	1
421	20230609	141800	809258600	53900	53900	53900	53900	0
422	20230609	141700	809258600	53900	53900	53900	53900	0
423	20230609	141600	809258600	53900	53900	53900	53900	0
424	20230609	141500	809258600	53900	53900	53900	53900	0
425	20230609	141400	809258600	53900	53900	53900	53900	0
426	20230609	141300	809258600	53900	53900	53900	53900	0
427	20230609	141200	809258600	53900	53900	53900	53900	0
428	20230609	141100	809258600	53900	53900	53900	53900	0
429	20230609	141000	809258600	53900	53900	53900	53900	0
430	20230609	140900	809258600	53900	53900	53900	53900	0
431	20230609	140800	809258600	53900	53900	53900	53900	0
432	20230609	140700	809258600	53900	53900	53900	53900	0
433	20230609	140600	809258600	53900	53900	53900	53900	1
434	20230609	140500	809204700	53900	53900	53900	53900	0
435	20230609	140400	809204700	53900	53900	53900	53900	0
436	20230609	140300	809204700	53900	53900	53900	53900	0
437	20230609	140200	809204700	53900	53900	53900	53900	0
438	20230609	140100	809204700	53900	53800	53900	53800	4
439	20230609	140000	808989400	53800	53800	53800	53800	18
440	20230609	135900	808021000	53900	53900	53900	53900	0
441	20230609	135800	808021000	53900	53900	53900	53900	1
442	20230609	135700	807967100	54000	54000	54000	54000	0
443	20230609	135600	807967100	54000	54000	54000	54000	0
444	20230609	135500	807967100	54000	54000	54000	54000	0
445	20230609	135400	807967100	54000	54000	54000	54000	1
446	20230609	135300	807913100	53900	53900	53900	53900	0
447	20230609	135200	807913100	53900	53900	53900	53900	0
448	20230609	135100	807913100	53900	53900	53900	53900	0
449	20230609	135000	807913100	53900	53900	53900	53900	0
450	20230609	134900	807913100	53900	53900	53900	53900	1
451	20230609	134800	807859200	53900	53900	53900	53900	0
452	20230609	134700	807859200	53900	53900	53900	53900	0
453	20230609	134600	807859200	53900	53900	53900	53900	0
454	20230609	134500	807859200	53900	53900	53900	53900	0
455	20230609	134400	807859200	53900	53900	53900	53900	0
456	20230609	134300	807859200	53900	53900	53900	53900	1
457	20230609	134200	807805300	53900	53900	53900	53900	0
458	20230609	134100	807805300	53900	53900	53900	53900	0
459	20230609	134000	807805300	53900	53900	53900	53900	0
460	20230609	133900	807805300	53900	53900	53900	53900	0
461	20230609	133800	807805300	53900	53900	53900	53900	0
462	20230609	133700	807805300	53900	53900	53900	53900	0
463	20230609	133600	807805300	53900	53900	53900	53900	0
464	20230609	133500	807805300	53900	53900	53900	53900	0
465	20230609	133400	807805300	53900	53900	53900	53900	0
466	20230609	133300	807805300	53900	53900	53900	53900	1
467	20230609	133200	807751400	53900	53900	53900	53900	0
468	20230609	133100	807751400	53900	53900	53900	53900	0
469	20230609	133000	807751400	53900	53900	53900	53900	0
470	20230609	132900	807751400	53900	53900	53900	53900	1
471	20230609	132800	807697500	53900	53900	53900	53900	0
472	20230609	132700	807697500	53900	53900	53900	53900	0
473	20230609	132600	807697500	53900	53900	53900	53900	0
474	20230609	132500	807697500	53900	53900	53900	53900	0
475	20230609	132400	807697500	53900	53900	53900	53900	0
476	20230609	132300	807697500	53900	53900	53900	53900	0
477	20230609	132200	807697500	53900	53900	53900	53900	1
478	20230609	132100	807643600	53800	53800	53800	53800	0
479	20230609	132000	807643600	53800	53800	53800	53800	1
480	20230609	131900	807589800	53800	53800	53800	53800	0
481	20230609	131800	807589800	53800	53800	53800	53800	0
482	20230609	131700	807589800	53800	53800	53800	53800	0
483	20230609	131600	807589800	53800	53800	53800	53800	4
484	20230609	131500	807374600	54000	54000	54000	54000	0
485	20230609	131400	807374600	54000	54000	54000	54000	0
486	20230609	131300	807374600	54000	54000	54000	54000	1
487	20230609	131200	807320600	53900	53900	53900	53900	0
488	20230609	131100	807320600	53900	53900	53900	53900	0
489	20230609	131000	807320600	53900	53900	53900	53900	0
490	20230609	130900	807320600	53900	53900	53900	53900	0
491	20230609	130800	807320600	53900	53900	53900	53900	0
492	20230609	130700	807320600	53900	53900	53900	53900	0
493	20230609	130600	807320600	53900	53900	53900	53900	0
494	20230609	130500	807320600	53900	53900	53900	53900	0
495	20230609	130400	807320600	53900	53900	53900	53900	0
496	20230609	130300	807320600	53900	53900	53900	53900	0
497	20230609	130200	807320600	53900	53900	53900	53900	1
498	20230609	130100	807266700	53800	53800	53800	53800	2
499	20230609	130000	807159100	54000	54000	54000	54000	0
500	20230609	125900	807159100	54000	54000	54000	54000	0
501	20230609	125800	807159100	54000	54000	54000	54000	0
502	20230609	125700	807159100	54000	54000	54000	54000	0
503	20230609	125600	807159100	54000	54000	54000	54000	0
504	20230609	125500	807159100	54000	54000	54000	54000	0
505	20230609	125400	807159100	54000	54000	54000	54000	0
506	20230609	125300	807159100	54000	54000	54000	54000	0
507	20230609	125200	807159100	54000	54000	54000	54000	0
508	20230609	125100	807159100	54000	54000	54000	54000	0
509	20230609	125000	807159100	54000	54000	54000	54000	0
510	20230609	124900	807159100	54000	54000	54000	54000	0
511	20230609	124800	807159100	54000	54000	54000	54000	0
512	20230609	124700	807159100	54000	54000	54000	54000	0
513	20230609	124600	807159100	54000	54000	54000	54000	0
514	20230609	124500	807159100	54000	54000	54000	54000	0
515	20230609	124400	807159100	54000	54000	54000	54000	0
516	20230609	124300	807159100	54000	54000	54000	54000	0
517	20230609	124200	807159100	54000	54000	54000	54000	0
518	20230609	124100	807159100	54000	54000	54000	54000	0
519	20230609	124000	807159100	54000	54000	54000	54000	0
520	20230609	123900	807159100	54000	54000	54000	54000	0
521	20230609	123800	807159100	54000	54000	54000	54000	0
522	20230609	123700	807159100	54000	54000	54000	54000	0
523	20230609	123600	807159100	54000	54000	54000	54000	0
524	20230609	123500	807159100	54000	54000	54000	54000	0
525	20230609	123400	807159100	54000	54000	54000	54000	0
526	20230609	123300	807159100	54000	54000	54000	54000	0
527	20230609	123200	807159100	54000	54000	54000	54000	1
528	20230609	123100	807105100	54000	54000	54000	54000	0
529	20230609	123000	807105100	54000	54000	54000	54000	0
530	20230609	122900	807105100	54000	54000	54000	54000	0
531	20230609	122800	807105100	54000	54000	54000	54000	0
532	20230609	122700	807105100	54000	54000	54000	54000	0
533	20230609	122600	807105100	54000	54000	54000	54000	0
534	20230609	122500	807105100	54000	54000	54000	54000	0
535	20230609	122400	807105100	54000	54000	54000	54000	0
536	20230609	122300	807105100	54000	54000	54000	54000	0
537	20230609	122200	807105100	54000	54000	54000	54000	0
538	20230609	122100	807105100	54000	54000	54000	54000	0
539	20230609	122000	807105100	54000	54000	54000	54000	0
540	20230609	121900	807105100	54000	54000	54000	54000	0
541	20230609	121800	807105100	54000	54000	54000	54000	0
542	20230609	121700	807105100	54000	54000	54000	54000	0
543	20230609	121600	807105100	54000	54000	54000	54000	0
544	20230609	121500	807105100	54000	54000	54000	54000	0
545	20230609	121400	807105100	54000	54000	54000	54000	0
546	20230609	121300	807105100	54000	54000	54000	54000	0
547	20230609	121200	807105100	54000	54000	54000	54000	0
548	20230609	121100	807105100	54000	54000	54000	54000	0
549	20230609	121000	807105100	54000	54000	54000	54000	0
550	20230609	120900	807105100	54000	54000	54000	54000	0
551	20230609	120800	807105100	54000	54000	54000	54000	0
552	20230609	120700	807105100	54000	54000	54000	54000	0
553	20230609	120600	807105100	54000	54000	54000	54000	0
554	20230609	120500	807105100	54000	54000	54000	54000	0
555	20230609	120400	807105100	54000	54000	54000	54000	0
556	20230609	120300	807105100	54000	54000	54000	54000	0
557	20230609	120200	807105100	54000	54000	54000	54000	0
558	20230609	120100	807105100	54000	54000	54000	54000	0
559	20230609	120000	807105100	54000	54000	54000	54000	0
560	20230609	115900	807105100	54000	54000	54000	54000	0
561	20230609	115800	807105100	54000	54000	54000	54000	0
562	20230609	115700	807105100	54000	54000	54000	54000	0
563	20230609	115600	807105100	54000	54000	54000	54000	0
564	20230609	115500	807105100	54000	54000	54000	54000	0
565	20230609	115400	807105100	54000	54000	54000	54000	0
566	20230609	115300	807105100	54000	54000	54000	54000	0
567	20230609	115200	807105100	54000	54000	54000	54000	0
568	20230609	115100	807105100	54000	54000	54000	54000	1
569	20230609	115000	807051100	53800	53800	53800	53800	0
570	20230609	114900	807051100	53800	53800	53800	53800	0
571	20230609	114800	807051100	53800	53800	53800	53800	0
572	20230609	114700	807051100	53800	53800	53800	53800	0
573	20230609	114600	807051100	53800	53800	53800	53800	0
574	20230609	114500	807051100	53800	53800	53800	53800	0
575	20230609	114400	807051100	53800	53800	53800	53800	0
576	20230609	114300	807051100	53800	53800	53800	53800	39
577	20230609	114200	804952900	53800	53800	53800	53800	0
578	20230609	114100	804952900	53800	53800	53800	53800	0
579	20230609	114000	804952900	53800	53800	53800	53800	0
580	20230609	113900	804952900	53800	53800	53800	53800	0
581	20230609	113800	804952900	53800	53800	53800	53800	0
582	20230609	113700	804952900	53800	53900	53900	53800	118
583	20230609	113600	798602700	54000	54000	54000	54000	0
584	20230609	113500	798602700	54000	54000	54000	54000	0
585	20230609	113400	798602700	54000	54000	54000	54000	0
586	20230609	113300	798602700	54000	54000	54000	54000	0
587	20230609	113200	798602700	54000	54000	54000	54000	0
588	20230609	113100	798602700	54000	54000	54000	54000	0
589	20230609	113000	798602700	54000	54000	54000	54000	1
590	20230609	112900	798548700	54000	54000	54000	54000	0
591	20230609	112800	798548700	54000	54000	54000	54000	0
592	20230609	112700	798548700	54000	54000	54000	54000	0
593	20230609	112600	798548700	54000	54000	54000	54000	0
594	20230609	112500	798548700	54000	54000	54000	54000	0
595	20230609	112400	798548700	54000	54000	54000	54000	0
596	20230609	112300	798548700	54000	54000	54000	54000	0
597	20230609	112200	798548700	54000	54000	54000	54000	0
598	20230609	112100	798548700	54000	54000	54000	54000	0
599	20230609	112000	798548700	54000	54000	54000	54000	0
600	20230609	111900	798548700	54000	54000	54000	54000	0
601	20230609	111800	798548700	54000	54000	54000	54000	0
602	20230609	111700	798548700	54000	54000	54000	54000	0
603	20230609	111600	798548700	54000	54000	54000	54000	0
604	20230609	111500	798548700	54000	54000	54000	54000	0
605	20230609	111400	798548700	54000	54000	54000	54000	0
606	20230609	111300	798548700	54000	54000	54000	54000	0
607	20230609	111200	798548700	54000	54000	54000	54000	1
608	20230609	111100	798494700	54000	54000	54000	54000	0
609	20230609	111000	798494700	54000	54000	54000	54000	1
610	20230609	110900	798440700	53900	53900	53900	53900	0
611	20230609	110800	798440700	53900	53900	53900	53900	0
612	20230609	110700	798440700	53900	53900	53900	53900	0
613	20230609	110600	798440700	53900	53900	53900	53900	0
614	20230609	110500	798440700	53900	53900	53900	53900	4
615	20230609	110400	798225100	53900	53900	53900	53900	0
616	20230609	110300	798225100	53900	53900	53900	53900	0
617	20230609	110200	798225100	53900	53900	53900	53900	0
618	20230609	110100	798225100	53900	53900	53900	53900	4
619	20230609	110000	798009500	53900	53900	53900	53900	0
620	20230609	105900	798009500	53900	53900	53900	53900	0
621	20230609	105800	798009500	53900	53900	53900	53900	0
622	20230609	105700	798009500	53900	53900	53900	53900	0
623	20230609	105600	798009500	53900	53900	53900	53900	0
624	20230609	105500	798009500	53900	53900	53900	53900	0
625	20230609	105400	798009500	53900	53900	53900	53900	0
626	20230609	105300	798009500	53900	53900	53900	53900	0
627	20230609	105200	798009500	53900	53900	53900	53900	0
628	20230609	105100	798009500	53900	53900	53900	53900	0
629	20230609	105000	798009500	53900	53900	53900	53900	0
630	20230609	104900	798009500	53900	53900	53900	53900	0
631	20230609	104800	798009500	53900	53900	53900	53900	0
632	20230609	104700	798009500	53900	53900	53900	53900	0
633	20230609	104600	798009500	53900	53900	53900	53900	0
634	20230609	104500	798009500	53900	53900	53900	53900	0
635	20230609	104400	798009500	53900	53900	53900	53900	0
636	20230609	104300	798009500	53900	53900	53900	53900	0
637	20230609	104200	798009500	53900	53900	53900	53900	0
638	20230609	104100	798009500	53900	53900	53900	53900	0
639	20230609	104000	798009500	53900	53900	53900	53900	20
640	20230609	103900	796931500	53900	53900	53900	53900	53
641	20230609	103800	794074800	53900	53900	53900	53900	0
642	20230609	103700	794074800	53900	53900	53900	53900	1
643	20230609	103600	794020900	54000	54000	54000	54000	0
644	20230609	103500	794020900	54000	54000	54000	54000	0
645	20230609	103400	794020900	54000	54000	54000	54000	0
646	20230609	103300	794020900	54000	54000	54000	54000	0
647	20230609	103200	794020900	54000	54000	54000	54000	0
648	20230609	103100	794020900	54000	54000	54000	54000	0
649	20230609	103000	794020900	54000	54000	54000	54000	0
650	20230609	102900	794020900	54000	54000	54000	54000	0
651	20230609	102800	794020900	54000	54000	54000	54000	0
652	20230609	102700	794020900	54000	54000	54000	54000	0
653	20230609	102600	794020900	54000	54000	54000	54000	0
654	20230609	102500	794020900	54000	54000	54000	54000	0
655	20230609	102400	794020900	54000	54000	54000	54000	0
656	20230609	102300	794020900	54000	54000	54000	54000	0
657	20230609	102200	794020900	54000	54000	54000	54000	0
658	20230609	102100	794020900	54000	54000	54000	54000	0
659	20230609	102000	794020900	54000	54000	54000	54000	0
660	20230609	101900	794020900	54000	54000	54000	54000	0
661	20230609	101800	794020900	54000	54000	54000	54000	0
662	20230609	101700	794020900	54000	54000	54000	54000	0
663	20230609	101600	794020900	54000	54000	54000	54000	0
664	20230609	101500	794020900	54000	54000	54000	54000	0
665	20230609	101400	794020900	54000	54000	54000	54000	0
666	20230609	101300	794020900	54000	54000	54000	54000	0
667	20230609	101200	794020900	54000	54000	54000	54000	0
668	20230609	101100	794020900	54000	54000	54000	54000	0
669	20230609	101000	794020900	54000	54000	54000	54000	0
670	20230609	100900	794020900	54000	54000	54000	54000	0
671	20230609	100800	794020900	54000	54000	54000	54000	0
672	20230609	100700	794020900	54000	54000	54000	54000	0
673	20230609	100600	794020900	54000	54000	54000	54000	0
674	20230609	100500	794020900	54000	54000	54000	54000	0
675	20230609	100400	794020900	54000	54000	54000	54000	0
676	20230609	100300	794020900	54000	54000	54000	54000	0
677	20230609	100200	794020900	54000	54000	54000	54000	0
678	20230609	100100	794020900	54000	54000	54000	54000	0
679	20230609	100000	794020900	54000	54000	54000	54000	0
680	20230609	095900	794020900	54000	54000	54000	54000	0
681	20230609	095800	794020900	54000	54000	54000	54000	0
682	20230609	095700	794020900	54000	54000	54000	54000	17
683	20230609	095600	793102900	54000	54000	54000	54000	0
684	20230609	095500	793102900	54000	54000	54000	54000	0
685	20230609	095400	793102900	54000	54000	54000	54000	0
686	20230609	095300	793102900	54000	54000	54000	54000	0
687	20230609	095200	793102900	54000	54000	54000	54000	0
688	20230609	095100	793102900	54000	54000	54000	54000	0
689	20230609	095000	793102900	54000	54000	54000	54000	0
690	20230609	094900	793102900	54000	54000	54000	54000	0
691	20230609	094800	793102900	54000	54000	54000	54000	0
692	20230609	094700	793102900	54000	54000	54000	54000	0
693	20230609	094600	793102900	54000	54000	54000	54000	0
694	20230609	094500	793102900	54000	54000	54000	54000	0
695	20230609	094400	793102900	54000	54000	54000	54000	1
696	20230609	094300	793048900	54000	54000	54000	54000	0
697	20230609	094200	793048900	54000	54000	54000	54000	0
698	20230609	094100	793048900	54000	54000	54000	54000	0
699	20230609	094000	793048900	54000	54000	54000	54000	0
700	20230609	093900	793048900	54000	54000	54000	54000	0
701	20230609	093800	793048900	54000	54000	54000	54000	0
702	20230609	093700	793048900	54000	54000	54000	54000	0
703	20230609	093600	793048900	54000	54000	54000	54000	0
704	20230609	093500	793048900	54000	54000	54000	54000	0
705	20230609	093400	793048900	54000	54000	54000	54000	0
706	20230609	093300	793048900	54000	54000	54000	54000	0
707	20230609	093200	793048900	54000	54000	54000	54000	0
708	20230609	093100	793048900	54000	54000	54000	54000	0
709	20230609	093000	793048900	54000	54000	54000	54000	0
710	20230609	092900	793048900	54000	54000	54000	54000	0
711	20230609	092800	793048900	54000	54000	54000	54000	0
712	20230609	092700	793048900	54000	54000	54000	54000	0
713	20230609	092600	793048900	54000	54000	54000	54000	0
714	20230609	092500	793048900	54000	54000	54000	54000	0
715	20230609	092400	793048900	54000	54000	54000	54000	0
716	20230609	092300	793048900	54000	54000	54000	54000	0
717	20230609	092200	793048900	54000	54000	54000	54000	0
718	20230609	092100	793048900	54000	54000	54000	54000	0
719	20230609	092000	793048900	54000	54000	54000	54000	0
720	20230609	091900	793048900	54000	54000	54000	54000	0
721	20230609	091800	793048900	54000	54000	54000	54000	0
722	20230609	091700	793048900	54000	54000	54000	54000	2
723	20230609	091600	792940900	54000	54000	54000	54000	1
724	20230609	091500	792886900	54000	54000	54000	54000	269
725	20230609	091400	778360900	54000	54000	54000	54000	350
726	20230609	091300	759460900	54000	54000	54000	53900	1057
727	20230609	091200	702391200	54000	54000	54000	54000	976
728	20230609	091100	649687200	54000	54000	54000	54000	850
729	20230609	091000	603787200	54000	54000	54000	54000	1100
730	20230609	090900	544387200	54000	54000	54000	54000	300
731	20230609	090800	528187200	54000	54000	54000	54000	772
732	20230609	090700	486499200	53900	54000	54000	53400	494
733	20230609	090600	459843000	54100	53700	54100	53700	1275
734	20230609	090500	390991500	53700	54000	54000	53700	306
735	20230609	090400	374469300	53500	53500	53500	53500	5
736	20230609	090300	374201800	53300	53700	53700	53300	35
737	20230609	090200	372330200	53800	54100	54400	53800	28
738	20230609	090100	370815800	54100	54100	54100	54100	0
739	20230609	090000	370815800	54100	56300	56300	54100	68