KissMeData/000650/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	211700	39380600	53000	53000	53000	53000	49
3	20230609	211600	39380600	53000	53000	53000	53000	0
4	20230609	211500	39380600	53000	53000	53000	53000	0
5	20230609	211400	39380600	53000	53000	53000	53000	0
6	20230609	211300	39380600	53000	53000	53000	53000	0
7	20230609	211200	39380600	53000	53000	53000	53000	0
8	20230609	211100	39380600	53000	53000	53000	53000	0
9	20230609	211000	39380600	53000	53000	53000	53000	0
10	20230609	210900	39380600	53000	53000	53000	53000	0
11	20230609	210800	39380600	53000	53000	53000	53000	0
12	20230609	210700	39380600	53000	53000	53000	53000	0
13	20230609	210600	39380600	53000	53000	53000	53000	0
14	20230609	210500	39380600	53000	53000	53000	53000	0
15	20230609	210400	39380600	53000	53000	53000	53000	0
16	20230609	210300	39380600	53000	53000	53000	53000	0
17	20230609	210200	39380600	53000	53000	53000	53000	0
18	20230609	210100	39380600	53000	53000	53000	53000	0
19	20230609	210000	39380600	53000	53000	53000	53000	0
20	20230609	205900	39380600	53000	53000	53000	53000	0
21	20230609	205800	39380600	53000	53000	53000	53000	0
22	20230609	205700	39380600	53000	53000	53000	53000	0
23	20230609	205600	39380600	53000	53000	53000	53000	0
24	20230609	205500	39380600	53000	53000	53000	53000	0
25	20230609	205400	39380600	53000	53000	53000	53000	0
26	20230609	205300	39380600	53000	53000	53000	53000	0
27	20230609	205200	39380600	53000	53000	53000	53000	0
28	20230609	205100	39380600	53000	53000	53000	53000	0
29	20230609	205000	39380600	53000	53000	53000	53000	0
30	20230609	204900	39380600	53000	53000	53000	53000	0
31	20230609	204800	39380600	53000	53000	53000	53000	0
32	20230609	204700	39380600	53000	53000	53000	53000	49
33	20230609	204600	39380600	53000	53000	53000	53000	0
34	20230609	204500	39380600	53000	53000	53000	53000	0
35	20230609	204400	39380600	53000	53000	53000	53000	0
36	20230609	204300	39380600	53000	53000	53000	53000	0
37	20230609	204200	39380600	53000	53000	53000	53000	0
38	20230609	204100	39380600	53000	53000	53000	53000	0
39	20230609	204000	39380600	53000	53000	53000	53000	0
40	20230609	203900	39380600	53000	53000	53000	53000	0
41	20230609	203800	39380600	53000	53000	53000	53000	0
42	20230609	203700	39380600	53000	53000	53000	53000	0
43	20230609	203600	39380600	53000	53000	53000	53000	0
44	20230609	203500	39380600	53000	53000	53000	53000	0
45	20230609	203400	39380600	53000	53000	53000	53000	0
46	20230609	203300	39380600	53000	53000	53000	53000	0
47	20230609	203200	39380600	53000	53000	53000	53000	0
48	20230609	203100	39380600	53000	53000	53000	53000	0
49	20230609	203000	39380600	53000	53000	53000	53000	0
50	20230609	202900	39380600	53000	53000	53000	53000	0
51	20230609	202800	39380600	53000	53000	53000	53000	0
52	20230609	202700	39380600	53000	53000	53000	53000	0
53	20230609	202600	39380600	53000	53000	53000	53000	0
54	20230609	202500	39380600	53000	53000	53000	53000	0
55	20230609	202400	39380600	53000	53000	53000	53000	0
56	20230609	202300	39380600	53000	53000	53000	53000	0
57	20230609	202200	39380600	53000	53000	53000	53000	0
58	20230609	202100	39380600	53000	53000	53000	53000	0
59	20230609	202000	39380600	53000	53000	53000	53000	0
60	20230609	201900	39380600	53000	53000	53000	53000	0
61	20230609	201800	39380600	53000	53000	53000	53000	0
62	20230609	201700	39380600	53000	53000	53000	53000	49
63	20230609	201600	39380600	53000	53000	53000	53000	0
64	20230609	201500	39380600	53000	53000	53000	53000	0
65	20230609	201400	39380600	53000	53000	53000	53000	0
66	20230609	201300	39380600	53000	53000	53000	53000	0
67	20230609	201200	39380600	53000	53000	53000	53000	0
68	20230609	201100	39380600	53000	53000	53000	53000	0
69	20230609	201000	39380600	53000	53000	53000	53000	0
70	20230609	200900	39380600	53000	53000	53000	53000	0
71	20230609	200800	39380600	53000	53000	53000	53000	0
72	20230609	200700	39380600	53000	53000	53000	53000	0
73	20230609	200600	39380600	53000	53000	53000	53000	0
74	20230609	200500	39380600	53000	53000	53000	53000	0
75	20230609	200400	39380600	53000	53000	53000	53000	0
76	20230609	200300	39380600	53000	53000	53000	53000	0
77	20230609	200200	39380600	53000	53000	53000	53000	0
78	20230609	200100	39380600	53000	53000	53000	53000	0
79	20230609	200000	39380600	53000	53000	53000	53000	0
80	20230609	195900	39380600	53000	53000	53000	53000	0
81	20230609	195800	39380600	53000	53000	53000	53000	0
82	20230609	195700	39380600	53000	53000	53000	53000	0
83	20230609	195600	39380600	53000	53000	53000	53000	0
84	20230609	195500	39380600	53000	53000	53000	53000	0
85	20230609	195400	39380600	53000	53000	53000	53000	0
86	20230609	195300	39380600	53000	53000	53000	53000	0
87	20230609	195200	39380600	53000	53000	53000	53000	0
88	20230609	195100	39380600	53000	53000	53000	53000	0
89	20230609	195000	39380600	53000	53000	53000	53000	0
90	20230609	194900	39380600	53000	53000	53000	53000	0
91	20230609	194800	39380600	53000	53000	53000	53000	0
92	20230609	194700	39380600	53000	53000	53000	53000	49
93	20230609	194600	39380600	53000	53000	53000	53000	0
94	20230609	194500	39380600	53000	53000	53000	53000	0
95	20230609	194400	39380600	53000	53000	53000	53000	0
96	20230609	194300	39380600	53000	53000	53000	53000	0
97	20230609	194200	39380600	53000	53000	53000	53000	0
98	20230609	194100	39380600	53000	53000	53000	53000	0
99	20230609	194000	39380600	53000	53000	53000	53000	0
100	20230609	193900	39380600	53000	53000	53000	53000	0
101	20230609	193800	39380600	53000	53000	53000	53000	0
102	20230609	193700	39380600	53000	53000	53000	53000	0
103	20230609	193600	39380600	53000	53000	53000	53000	0
104	20230609	193500	39380600	53000	53000	53000	53000	0
105	20230609	193400	39380600	53000	53000	53000	53000	0
106	20230609	193300	39380600	53000	53000	53000	53000	0
107	20230609	193200	39380600	53000	53000	53000	53000	0
108	20230609	193100	39380600	53000	53000	53000	53000	0
109	20230609	193000	39380600	53000	53000	53000	53000	0
110	20230609	192900	39380600	53000	53000	53000	53000	0
111	20230609	192800	39380600	53000	53000	53000	53000	0
112	20230609	192700	39380600	53000	53000	53000	53000	0
113	20230609	192600	39380600	53000	53000	53000	53000	0
114	20230609	192500	39380600	53000	53000	53000	53000	0
115	20230609	192400	39380600	53000	53000	53000	53000	0
116	20230609	192300	39380600	53000	53000	53000	53000	0
117	20230609	192200	39380600	53000	53000	53000	53000	0
118	20230609	192100	39380600	53000	53000	53000	53000	0
119	20230609	192000	39380600	53000	53000	53000	53000	0
120	20230609	191900	39380600	53000	53000	53000	53000	0
121	20230609	191800	39380600	53000	53000	53000	53000	0
122	20230609	191700	39380600	53000	53000	53000	53000	49
123	20230609	191600	39380600	53000	53000	53000	53000	0
124	20230609	191500	39380600	53000	53000	53000	53000	0
125	20230609	191400	39380600	53000	53000	53000	53000	0
126	20230609	191300	39380600	53000	53000	53000	53000	0
127	20230609	191200	39380600	53000	53000	53000	53000	0
128	20230609	191100	39380600	53000	53000	53000	53000	0
129	20230609	191000	39380600	53000	53000	53000	53000	0
130	20230609	190900	39380600	53000	53000	53000	53000	0
131	20230609	190800	39380600	53000	53000	53000	53000	0
132	20230609	190700	39380600	53000	53000	53000	53000	0
133	20230609	190600	39380600	53000	53000	53000	53000	0
134	20230609	190500	39380600	53000	53000	53000	53000	0
135	20230609	190400	39380600	53000	53000	53000	53000	0
136	20230609	190300	39380600	53000	53000	53000	53000	0
137	20230609	190200	39380600	53000	53000	53000	53000	0
138	20230609	190100	39380600	53000	53000	53000	53000	0
139	20230609	190000	39380600	53000	53000	53000	53000	0
140	20230609	185900	39380600	53000	53000	53000	53000	0
141	20230609	185800	39380600	53000	53000	53000	53000	0
142	20230609	185700	39380600	53000	53000	53000	53000	0
143	20230609	185600	39380600	53000	53000	53000	53000	0
144	20230609	185500	39380600	53000	53000	53000	53000	0
145	20230609	185400	39380600	53000	53000	53000	53000	0
146	20230609	185300	39380600	53000	53000	53000	53000	0
147	20230609	185200	39380600	53000	53000	53000	53000	0
148	20230609	185100	39380600	53000	53000	53000	53000	0
149	20230609	185000	39380600	53000	53000	53000	53000	0
150	20230609	184900	39380600	53000	53000	53000	53000	0
151	20230609	184800	39380600	53000	53000	53000	53000	0
152	20230609	184700	39380600	53000	53000	53000	53000	49
153	20230609	184600	39380600	53000	53000	53000	53000	0
154	20230609	184500	39380600	53000	53000	53000	53000	0
155	20230609	184400	39380600	53000	53000	53000	53000	0
156	20230609	184300	39380600	53000	53000	53000	53000	0
157	20230609	184200	39380600	53000	53000	53000	53000	0
158	20230609	184100	39380600	53000	53000	53000	53000	0
159	20230609	184000	39380600	53000	53000	53000	53000	0
160	20230609	183900	39380600	53000	53000	53000	53000	0
161	20230609	183800	39380600	53000	53000	53000	53000	0
162	20230609	183700	39380600	53000	53000	53000	53000	0
163	20230609	183600	39380600	53000	53000	53000	53000	0
164	20230609	183500	39380600	53000	53000	53000	53000	0
165	20230609	183400	39380600	53000	53000	53000	53000	0
166	20230609	183300	39380600	53000	53000	53000	53000	0
167	20230609	183200	39380600	53000	53000	53000	53000	0
168	20230609	183100	39380600	53000	53000	53000	53000	0
169	20230609	183000	39380600	53000	53000	53000	53000	0
170	20230609	182900	39380600	53000	53000	53000	53000	0
171	20230609	182800	39380600	53000	53000	53000	53000	0
172	20230609	182700	39380600	53000	53000	53000	53000	0
173	20230609	182600	39380600	53000	53000	53000	53000	0
174	20230609	182500	39380600	53000	53000	53000	53000	0
175	20230609	182400	39380600	53000	53000	53000	53000	0
176	20230609	182300	39380600	53000	53000	53000	53000	0
177	20230609	182200	39380600	53000	53000	53000	53000	0
178	20230609	182100	39380600	53000	53000	53000	53000	0
179	20230609	182000	39380600	53000	53000	53000	53000	0
180	20230609	181900	39380600	53000	53000	53000	53000	0
181	20230609	181800	39380600	53000	53000	53000	53000	0
182	20230609	181700	39380600	53000	53000	53000	53000	49
183	20230609	181600	39380600	53000	53000	53000	53000	0
184	20230609	181500	39380600	53000	53000	53000	53000	0
185	20230609	181400	39380600	53000	53000	53000	53000	0
186	20230609	181300	39380600	53000	53000	53000	53000	0
187	20230609	181200	39380600	53000	53000	53000	53000	0
188	20230609	181100	39380600	53000	53000	53000	53000	0
189	20230609	181000	39380600	53000	53000	53000	53000	0
190	20230609	180900	39380600	53000	53000	53000	53000	0
191	20230609	180800	39380600	53000	53000	53000	53000	0
192	20230609	180700	39380600	53000	53000	53000	53000	0
193	20230609	180600	39380600	53000	53000	53000	53000	0
194	20230609	180500	39380600	53000	53000	53000	53000	0
195	20230609	180400	39380600	53000	53000	53000	53000	0
196	20230609	180300	39380600	53000	53000	53000	53000	0
197	20230609	180200	39380600	53000	53000	53000	53000	0
198	20230609	180100	39380600	53000	53000	53000	53000	0
199	20230609	180000	39380600	53000	53000	53000	53000	0
200	20230609	175900	39380600	53000	53000	53000	53000	0
201	20230609	175800	39380600	53000	53000	53000	53000	0
202	20230609	175700	39380600	53000	53000	53000	53000	0
203	20230609	175600	39380600	53000	53000	53000	53000	0
204	20230609	175500	39380600	53000	53000	53000	53000	0
205	20230609	175400	39380600	53000	53000	53000	53000	0
206	20230609	175300	39380600	53000	53000	53000	53000	0
207	20230609	175200	39380600	53000	53000	53000	53000	0
208	20230609	175100	39380600	53000	53000	53000	53000	0
209	20230609	175000	39380600	53000	53000	53000	53000	0
210	20230609	174900	39380600	53000	53000	53000	53000	0
211	20230609	174800	39380600	53000	53000	53000	53000	0
212	20230609	174700	39380600	53000	53000	53000	53000	49
213	20230609	174600	39380600	53000	53000	53000	53000	0
214	20230609	174500	39380600	53000	53000	53000	53000	0
215	20230609	174400	39380600	53000	53000	53000	53000	0
216	20230609	174300	39380600	53000	53000	53000	53000	0
217	20230609	174200	39380600	53000	53000	53000	53000	0
218	20230609	174100	39380600	53000	53000	53000	53000	0
219	20230609	174000	39380600	53000	53000	53000	53000	0
220	20230609	173900	39380600	53000	53000	53000	53000	0
221	20230609	173800	39380600	53000	53000	53000	53000	0
222	20230609	173700	39380600	53000	53000	53000	53000	0
223	20230609	173600	39380600	53000	53000	53000	53000	0
224	20230609	173500	39380600	53000	53000	53000	53000	0
225	20230609	173400	39380600	53000	53000	53000	53000	0
226	20230609	173300	39380600	53000	53000	53000	53000	0
227	20230609	173200	39380600	53000	53000	53000	53000	0
228	20230609	173100	39380600	53000	53000	53000	53000	0
229	20230609	173000	39380600	53000	53000	53000	53000	0
230	20230609	172900	39380600	53000	53000	53000	53000	0
231	20230609	172800	39380600	53000	53000	53000	53000	0
232	20230609	172700	39380600	53000	53000	53000	53000	0
233	20230609	172600	39380600	53000	53000	53000	53000	0
234	20230609	172500	39380600	53000	53000	53000	53000	0
235	20230609	172400	39380600	53000	53000	53000	53000	0
236	20230609	172300	39380600	53000	53000	53000	53000	0
237	20230609	172200	39380600	53000	53000	53000	53000	0
238	20230609	172100	39380600	53000	53000	53000	53000	0
239	20230609	172000	39380600	53000	53000	53000	53000	0
240	20230609	171900	39380600	53000	53000	53000	53000	0
241	20230609	171800	39380600	53000	53000	53000	53000	0
242	20230609	171700	39380600	53000	53000	53000	53000	49
243	20230609	171600	39380600	53000	53000	53000	53000	0
244	20230609	171500	39380600	53000	53000	53000	53000	0
245	20230609	171400	39380600	53000	53000	53000	53000	0
246	20230609	171300	39380600	53000	53000	53000	53000	0
247	20230609	171200	39380600	53000	53000	53000	53000	0
248	20230609	171100	39380600	53000	53000	53000	53000	0
249	20230609	171000	39380600	53000	53000	53000	53000	0
250	20230609	170900	39380600	53000	53000	53000	53000	0
251	20230609	170800	39380600	53000	53000	53000	53000	0
252	20230609	170700	39380600	53000	53000	53000	53000	0
253	20230609	170600	39380600	53000	53000	53000	53000	0
254	20230609	170500	39380600	53000	53000	53000	53000	0
255	20230609	170400	39380600	53000	53000	53000	53000	0
256	20230609	170300	39380600	53000	53000	53000	53000	0
257	20230609	170200	39380600	53000	53000	53000	53000	0
258	20230609	170100	39380600	53000	53000	53000	53000	0
259	20230609	170000	39380600	53000	53000	53000	53000	0
260	20230609	165900	39380600	53000	53000	53000	53000	0
261	20230609	165800	39380600	53000	53000	53000	53000	0
262	20230609	165700	39380600	53000	53000	53000	53000	0
263	20230609	165600	39380600	53000	53000	53000	53000	0
264	20230609	165500	39380600	53000	53000	53000	53000	0
265	20230609	165400	39380600	53000	53000	53000	53000	0
266	20230609	165300	39380600	53000	53000	53000	53000	0
267	20230609	165200	39380600	53000	53000	53000	53000	0
268	20230609	165100	39380600	53000	53000	53000	53000	0
269	20230609	165000	39380600	53000	53000	53000	53000	0
270	20230609	164900	39380600	53000	53000	53000	53000	0
271	20230609	164800	39380600	53000	53000	53000	53000	0
272	20230609	164700	39380600	53000	53000	53000	53000	49
273	20230609	164600	39380600	53000	53000	53000	53000	0
274	20230609	164500	39380600	53000	53000	53000	53000	0
275	20230609	164400	39380600	53000	53000	53000	53000	0
276	20230609	164300	39380600	53000	53000	53000	53000	0
277	20230609	164200	39380600	53000	53000	53000	53000	0
278	20230609	164100	39380600	53000	53000	53000	53000	0
279	20230609	164000	39380600	53000	53000	53000	53000	0
280	20230609	163900	39380600	53000	53000	53000	53000	0
281	20230609	163800	39380600	53000	53000	53000	53000	0
282	20230609	163700	39380600	53000	53000	53000	53000	0
283	20230609	163600	39380600	53000	53000	53000	53000	0
284	20230609	163500	39380600	53000	53000	53000	53000	0
285	20230609	163400	39380600	53000	53000	53000	53000	0
286	20230609	163300	39380600	53000	53000	53000	53000	0
287	20230609	163200	39380600	53000	53000	53000	53000	0
288	20230609	163100	39380600	53000	53000	53000	53000	0
289	20230609	163000	39380600	53000	53000	53000	53000	0
290	20230609	162900	39380600	53000	53000	53000	53000	0
291	20230609	162800	39380600	53000	53000	53000	53000	0
292	20230609	162700	39380600	53000	53000	53000	53000	0
293	20230609	162600	39380600	53000	53000	53000	53000	0
294	20230609	162500	39380600	53000	53000	53000	53000	0
295	20230609	162400	39380600	53000	53000	53000	53000	0
296	20230609	162300	39380600	53000	53000	53000	53000	0
297	20230609	162200	39380600	53000	53000	53000	53000	0
298	20230609	162100	39380600	53000	53000	53000	53000	0
299	20230609	162000	39380600	53000	53000	53000	53000	0
300	20230609	161900	39380600	53000	53000	53000	53000	0
301	20230609	161800	39380600	53000	53000	53000	53000	0
302	20230609	161700	39380600	53000	53000	53000	53000	49
303	20230609	161600	39380600	53000	53000	53000	53000	0
304	20230609	161500	39380600	53000	53000	53000	53000	0
305	20230609	161400	39380600	53000	53000	53000	53000	0
306	20230609	161300	39380600	53000	53000	53000	53000	0
307	20230609	161200	39380600	53000	53000	53000	53000	0
308	20230609	161100	39380600	53000	53000	53000	53000	0
309	20230609	161000	39380600	53000	53000	53000	53000	0
310	20230609	160900	39380600	53000	53000	53000	53000	0
311	20230609	160800	39380600	53000	53000	53000	53000	0
312	20230609	160700	39380600	53000	53000	53000	53000	0
313	20230609	160600	39380600	53000	53000	53000	53000	0
314	20230609	160500	39380600	53000	53000	53000	53000	0
315	20230609	160400	39380600	53000	53000	53000	53000	0
316	20230609	160300	39380600	53000	53000	53000	53000	0
317	20230609	160200	39380600	53000	53000	53000	53000	0
318	20230609	160100	39380600	53000	53000	53000	53000	0
319	20230609	160000	39380600	53000	53000	53000	53000	0
320	20230609	155900	39380600	53000	53000	53000	53000	0
321	20230609	155800	39380600	53000	53000	53000	53000	0
322	20230609	155700	39380600	53000	53000	53000	53000	0
323	20230609	155600	39380600	53000	53000	53000	53000	0
324	20230609	155500	39380600	53000	53000	53000	53000	0
325	20230609	155400	39380600	53000	53000	53000	53000	0
326	20230609	155300	39380600	53000	53000	53000	53000	0
327	20230609	155200	39380600	53000	53000	53000	53000	0
328	20230609	155100	39380600	53000	53000	53000	53000	0
329	20230609	155000	39380600	53000	53000	53000	53000	0
330	20230609	154900	39380600	53000	53000	53000	53000	0
331	20230609	154800	39380600	53000	53000	53000	53000	0
332	20230609	154700	39380600	53000	53000	53000	53000	49
333	20230609	154600	39380600	53000	53000	53000	53000	0
334	20230609	154500	39380600	53000	53000	53000	53000	0
335	20230609	154400	39380600	53000	53000	53000	53000	0
336	20230609	154300	39380600	53000	53000	53000	53000	0
337	20230609	154200	39380600	53000	53000	53000	53000	0
338	20230609	154100	39380600	53000	53000	53000	53000	0
339	20230609	154000	39380600	53000	53000	53000	53000	0
340	20230609	153900	39380600	53000	53000	53000	53000	0
341	20230609	153800	39380600	53000	53000	53000	53000	0
342	20230609	153700	39380600	53000	53000	53000	53000	0
343	20230609	153600	39380600	53000	53000	53000	53000	0
344	20230609	153500	39380600	53000	53000	53000	53000	0
345	20230609	153400	39380600	53000	53000	53000	53000	0
346	20230609	153300	39380600	53000	53000	53000	53000	0
347	20230609	153200	39380600	53000	53000	53000	53000	0
348	20230609	153100	39380600	53000	53000	53000	53000	0
349	20230609	153000	39380600	53000	53000	53000	53000	49
350	20230609	152900	36783600	53000	53000	53000	53000	0
351	20230609	152800	36783600	53000	53000	53000	53000	0
352	20230609	152700	36783600	53000	53000	53000	53000	0
353	20230609	152600	36783600	53000	53000	53000	53000	0
354	20230609	152500	36783600	53000	53000	53000	53000	0
355	20230609	152400	36783600	53000	53000	53000	53000	0
356	20230609	152300	36783600	53000	53000	53000	53000	0
357	20230609	152200	36783600	53000	53000	53000	53000	0
358	20230609	152100	36783600	53000	53000	53000	53000	0
359	20230609	152000	36783600	53000	53000	53000	53000	0
360	20230609	151900	36783600	53000	53000	53000	53000	0
361	20230609	151800	36783600	53000	53000	53000	53000	0
362	20230609	151700	36783600	53000	53000	53000	53000	0
363	20230609	151600	36783600	53000	53000	53000	53000	0
364	20230609	151500	36783600	53000	53000	53000	53000	1
365	20230609	151400	36730600	53000	53000	53000	53000	0
366	20230609	151300	36730600	53000	53000	53000	53000	0
367	20230609	151200	36730600	53000	53000	53000	53000	0
368	20230609	151100	36730600	53000	53000	53000	53000	0
369	20230609	151000	36730600	53000	53000	53000	53000	0
370	20230609	150900	36730600	53000	53000	53000	53000	0
371	20230609	150800	36730600	53000	53000	53000	53000	0
372	20230609	150700	36730600	53000	53000	53000	53000	0
373	20230609	150600	36730600	53000	53000	53000	53000	0
374	20230609	150500	36730600	53000	53000	53000	53000	0
375	20230609	150400	36730600	53000	53000	53000	53000	0
376	20230609	150300	36730600	53000	53000	53000	53000	0
377	20230609	150200	36730600	53000	53000	53000	53000	0
378	20230609	150100	36730600	53000	53000	53000	53000	0
379	20230609	150000	36730600	53000	53000	53000	53000	0
380	20230609	145900	36730600	53000	53000	53000	53000	0
381	20230609	145800	36730600	53000	53000	53000	53000	0
382	20230609	145700	36730600	53000	53000	53000	53000	0
383	20230609	145600	36730600	53000	53000	53000	53000	0
384	20230609	145500	36730600	53000	53000	53000	53000	0
385	20230609	145400	36730600	53000	53000	53000	53000	0
386	20230609	145300	36730600	53000	53000	53000	53000	1
387	20230609	145200	36677600	53400	53400	53400	53400	0
388	20230609	145100	36677600	53400	53400	53400	53400	0
389	20230609	145000	36677600	53400	53400	53400	53400	0
390	20230609	144900	36677600	53400	53400	53400	53400	0
391	20230609	144800	36677600	53400	53400	53400	53400	0
392	20230609	144700	36677600	53400	53400	53400	53400	0
393	20230609	144600	36677600	53400	53400	53400	53400	0
394	20230609	144500	36677600	53400	53400	53400	53400	0
395	20230609	144400	36677600	53400	53400	53400	53400	1
396	20230609	144300	36624200	53400	53400	53400	53400	0
397	20230609	144200	36624200	53400	53400	53400	53400	0
398	20230609	144100	36624200	53400	53400	53400	53400	0
399	20230609	144000	36624200	53400	53400	53400	53400	0
400	20230609	143900	36624200	53400	53400	53400	53400	0
401	20230609	143800	36624200	53400	53400	53400	53400	0
402	20230609	143700	36624200	53400	53400	53400	53400	0
403	20230609	143600	36624200	53400	53400	53400	53400	0
404	20230609	143500	36624200	53400	53400	53400	53400	0
405	20230609	143400	36624200	53400	53400	53400	53400	0
406	20230609	143300	36624200	53400	53400	53400	53400	0
407	20230609	143200	36624200	53400	53400	53400	53400	0
408	20230609	143100	36624200	53400	53400	53400	53400	0
409	20230609	143000	36624200	53400	53400	53400	53400	0
410	20230609	142900	36624200	53400	53400	53400	53400	0
411	20230609	142800	36624200	53400	53400	53400	53400	0
412	20230609	142700	36624200	53400	53400	53400	53400	0
413	20230609	142600	36624200	53400	53400	53400	53400	0
414	20230609	142500	36624200	53400	53400	53400	53400	0
415	20230609	142400	36624200	53400	53400	53400	53400	0
416	20230609	142300	36624200	53400	53200	53400	53200	20
417	20230609	142200	35558100	53400	53400	53400	53400	0
418	20230609	142100	35558100	53400	53400	53400	53400	0
419	20230609	142000	35558100	53400	53400	53400	53400	0
420	20230609	141900	35558100	53400	53400	53400	53400	0
421	20230609	141800	35558100	53400	53400	53400	53400	0
422	20230609	141700	35558100	53400	53400	53400	53400	0
423	20230609	141600	35558100	53400	53400	53400	53400	0
424	20230609	141500	35558100	53400	53400	53400	53400	0
425	20230609	141400	35558100	53400	53400	53400	53400	0
426	20230609	141300	35558100	53400	53400	53400	53400	0
427	20230609	141200	35558100	53400	53400	53400	53400	0
428	20230609	141100	35558100	53400	53400	53400	53400	0
429	20230609	141000	35558100	53400	53400	53400	53400	0
430	20230609	140900	35558100	53400	53400	53400	53400	0
431	20230609	140800	35558100	53400	53400	53400	53400	0
432	20230609	140700	35558100	53400	53400	53400	53400	0
433	20230609	140600	35558100	53400	53400	53400	53400	0
434	20230609	140500	35558100	53400	53400	53400	53400	0
435	20230609	140400	35558100	53400	53400	53400	53400	0
436	20230609	140300	35558100	53400	53400	53400	53400	0
437	20230609	140200	35558100	53400	53400	53400	53400	0
438	20230609	140100	35558100	53400	53400	53400	53400	0
439	20230609	140000	35558100	53400	53400	53400	53400	0
440	20230609	135900	35558100	53400	53400	53400	53400	1
441	20230609	135800	35504700	53000	53000	53000	53000	0
442	20230609	135700	35504700	53000	53000	53000	53000	0
443	20230609	135600	35504700	53000	53000	53000	53000	0
444	20230609	135500	35504700	53000	53000	53000	53000	0
445	20230609	135400	35504700	53000	53000	53000	53000	0
446	20230609	135300	35504700	53000	53000	53000	53000	0
447	20230609	135200	35504700	53000	53000	53000	53000	0
448	20230609	135100	35504700	53000	53000	53000	53000	0
449	20230609	135000	35504700	53000	53000	53000	53000	0
450	20230609	134900	35504700	53000	53000	53000	53000	2
451	20230609	134800	35398700	53400	53400	53400	53400	0
452	20230609	134700	35398700	53400	53400	53400	53400	0
453	20230609	134600	35398700	53400	53400	53400	53400	0
454	20230609	134500	35398700	53400	53400	53400	53400	0
455	20230609	134400	35398700	53400	53400	53400	53400	0
456	20230609	134300	35398700	53400	53400	53400	53400	0
457	20230609	134200	35398700	53400	53400	53400	53400	0
458	20230609	134100	35398700	53400	53400	53400	53400	0
459	20230609	134000	35398700	53400	53400	53400	53400	0
460	20230609	133900	35398700	53400	53400	53400	53400	0
461	20230609	133800	35398700	53400	53400	53400	53400	0
462	20230609	133700	35398700	53400	53400	53400	53400	0
463	20230609	133600	35398700	53400	53400	53400	53400	0
464	20230609	133500	35398700	53400	53400	53400	53400	0
465	20230609	133400	35398700	53400	53400	53400	53400	0
466	20230609	133300	35398700	53400	53400	53400	53400	0
467	20230609	133200	35398700	53400	53400	53400	53400	0
468	20230609	133100	35398700	53400	53400	53400	53400	0
469	20230609	133000	35398700	53400	53400	53400	53400	0
470	20230609	132900	35398700	53400	53400	53400	53400	0
471	20230609	132800	35398700	53400	53400	53400	53400	0
472	20230609	132700	35398700	53400	53400	53400	53400	0
473	20230609	132600	35398700	53400	53400	53400	53400	0
474	20230609	132500	35398700	53400	53400	53400	53400	0
475	20230609	132400	35398700	53400	53400	53400	53400	0
476	20230609	132300	35398700	53400	53400	53400	53400	0
477	20230609	132200	35398700	53400	53400	53400	53400	0
478	20230609	132100	35398700	53400	53400	53400	53400	0
479	20230609	132000	35398700	53400	53400	53400	53400	0
480	20230609	131900	35398700	53400	53400	53400	53400	0
481	20230609	131800	35398700	53400	53400	53400	53400	0
482	20230609	131700	35398700	53400	53400	53400	53400	0
483	20230609	131600	35398700	53400	53400	53400	53400	2
484	20230609	131500	35291900	53400	53400	53400	53400	0
485	20230609	131400	35291900	53400	53400	53400	53400	0
486	20230609	131300	35291900	53400	53400	53400	53400	0
487	20230609	131200	35291900	53400	53400	53400	53400	0
488	20230609	131100	35291900	53400	53400	53400	53400	0
489	20230609	131000	35291900	53400	53400	53400	53400	0
490	20230609	130900	35291900	53400	53400	53400	53400	0
491	20230609	130800	35291900	53400	53400	53400	53400	0
492	20230609	130700	35291900	53400	53400	53400	53400	0
493	20230609	130600	35291900	53400	53400	53400	53400	0
494	20230609	130500	35291900	53400	53400	53400	53400	1
495	20230609	130400	35238500	53000	53000	53000	53000	0
496	20230609	130300	35238500	53000	53000	53000	53000	0
497	20230609	130200	35238500	53000	53000	53000	53000	0
498	20230609	130100	35238500	53000	53000	53000	53000	0
499	20230609	130000	35238500	53000	53000	53000	53000	0
500	20230609	125900	35238500	53000	53000	53000	53000	0
501	20230609	125800	35238500	53000	53000	53000	53000	0
502	20230609	125700	35238500	53000	53000	53000	53000	0
503	20230609	125600	35238500	53000	53000	53000	53000	0
504	20230609	125500	35238500	53000	53000	53000	53000	0
505	20230609	125400	35238500	53000	53000	53000	53000	0
506	20230609	125300	35238500	53000	53000	53000	53000	0
507	20230609	125200	35238500	53000	53000	53000	53000	0
508	20230609	125100	35238500	53000	53000	53000	53000	0
509	20230609	125000	35238500	53000	53000	53000	53000	0
510	20230609	124900	35238500	53000	53000	53000	53000	0
511	20230609	124800	35238500	53000	53000	53000	53000	0
512	20230609	124700	35238500	53000	53000	53000	53000	0
513	20230609	124600	35238500	53000	53000	53000	53000	0
514	20230609	124500	35238500	53000	53000	53000	53000	0
515	20230609	124400	35238500	53000	53000	53000	53000	0
516	20230609	124300	35238500	53000	53000	53000	53000	0
517	20230609	124200	35238500	53000	53000	53000	53000	1
518	20230609	124100	35185500	53500	53500	53500	53500	0
519	20230609	124000	35185500	53500	53500	53500	53500	0
520	20230609	123900	35185500	53500	53500	53500	53500	0
521	20230609	123800	35185500	53500	53500	53500	53500	0
522	20230609	123700	35185500	53500	53500	53500	53500	0
523	20230609	123600	35185500	53500	53500	53500	53500	0
524	20230609	123500	35185500	53500	53500	53500	53500	0
525	20230609	123400	35185500	53500	53500	53500	53500	0
526	20230609	123300	35185500	53500	53500	53500	53500	0
527	20230609	123200	35185500	53500	53500	53500	53500	0
528	20230609	123100	35185500	53500	53500	53500	53500	0
529	20230609	123000	35185500	53500	53500	53500	53500	0
530	20230609	122900	35185500	53500	53500	53500	53500	0
531	20230609	122800	35185500	53500	53500	53500	53500	0
532	20230609	122700	35185500	53500	53500	53500	53500	0
533	20230609	122600	35185500	53500	53500	53500	53500	0
534	20230609	122500	35185500	53500	53500	53500	53500	0
535	20230609	122400	35185500	53500	53500	53500	53500	0
536	20230609	122300	35185500	53500	53500	53500	53500	0
537	20230609	122200	35185500	53500	53500	53500	53500	0
538	20230609	122100	35185500	53500	53500	53500	53500	0
539	20230609	122000	35185500	53500	53500	53500	53500	0
540	20230609	121900	35185500	53500	53500	53500	53500	0
541	20230609	121800	35185500	53500	53500	53500	53500	0
542	20230609	121700	35185500	53500	53500	53500	53500	0
543	20230609	121600	35185500	53500	53500	53500	53500	0
544	20230609	121500	35185500	53500	53500	53500	53500	0
545	20230609	121400	35185500	53500	53500	53500	53500	0
546	20230609	121300	35185500	53500	53500	53500	53500	0
547	20230609	121200	35185500	53500	53500	53500	53500	0
548	20230609	121100	35185500	53500	53500	53500	53500	0
549	20230609	121000	35185500	53500	53500	53500	53500	0
550	20230609	120900	35185500	53500	53500	53500	53500	0
551	20230609	120800	35185500	53500	53500	53500	53500	0
552	20230609	120700	35185500	53500	53500	53500	53500	0
553	20230609	120600	35185500	53500	53500	53500	53500	0
554	20230609	120500	35185500	53500	53500	53500	53500	0
555	20230609	120400	35185500	53500	53500	53500	53500	0
556	20230609	120300	35185500	53500	53500	53500	53500	0
557	20230609	120200	35185500	53500	53500	53500	53500	0
558	20230609	120100	35185500	53500	53500	53500	53500	0
559	20230609	120000	35185500	53500	53500	53500	53500	0
560	20230609	115900	35185500	53500	53500	53500	53500	0
561	20230609	115800	35185500	53500	53500	53500	53500	0
562	20230609	115700	35185500	53500	53500	53500	53500	0
563	20230609	115600	35185500	53500	53500	53500	53500	0
564	20230609	115500	35185500	53500	53500	53500	53500	0
565	20230609	115400	35185500	53500	53500	53500	53500	0
566	20230609	115300	35185500	53500	53500	53500	53500	0
567	20230609	115200	35185500	53500	53500	53500	53500	0
568	20230609	115100	35185500	53500	53500	53500	53500	0
569	20230609	115000	35185500	53500	53500	53500	53500	0
570	20230609	114900	35185500	53500	53400	53500	53400	2
571	20230609	114800	35078600	53500	53500	53500	53500	0
572	20230609	114700	35078600	53500	53500	53500	53500	0
573	20230609	114600	35078600	53500	53500	53500	53500	0
574	20230609	114500	35078600	53500	53500	53500	53500	0
575	20230609	114400	35078600	53500	53500	53500	53500	0
576	20230609	114300	35078600	53500	53500	53500	53500	0
577	20230609	114200	35078600	53500	53500	53500	53500	0
578	20230609	114100	35078600	53500	53500	53500	53500	0
579	20230609	114000	35078600	53500	53500	53500	53500	0
580	20230609	113900	35078600	53500	53500	53500	53500	0
581	20230609	113800	35078600	53500	53500	53500	53500	2
582	20230609	113700	34971600	53500	53500	53500	53500	0
583	20230609	113600	34971600	53500	53500	53500	53500	2
584	20230609	113500	34864600	53600	53700	53700	53600	2
585	20230609	113400	34757300	53800	53800	53800	53800	0
586	20230609	113300	34757300	53800	53800	53800	53800	0
587	20230609	113200	34757300	53800	53800	53800	53800	0
588	20230609	113100	34757300	53800	53800	53800	53800	0
589	20230609	113000	34757300	53800	53800	53800	53800	0
590	20230609	112900	34757300	53800	53800	53800	53800	0
591	20230609	112800	34757300	53800	53800	53800	53800	0
592	20230609	112700	34757300	53800	53800	53800	53800	33
593	20230609	112600	32981900	53800	53800	53800	53800	0
594	20230609	112500	32981900	53800	53800	53800	53800	0
595	20230609	112400	32981900	53800	53800	53800	53800	3
596	20230609	112300	32820500	53800	53800	53800	53600	16
597	20230609	112200	31961200	53700	53600	53700	53600	8
598	20230609	112100	31532200	53600	53600	53600	53600	20
599	20230609	112000	30460200	53300	53300	53300	53300	0
600	20230609	111900	30460200	53300	53300	53300	53300	8
601	20230609	111800	30033800	53100	53100	53100	53100	0
602	20230609	111700	30033800	53100	53100	53100	53100	0
603	20230609	111600	30033800	53100	53300	53300	53100	16
604	20230609	111500	29183600	52800	52800	52800	52800	0
605	20230609	111400	29183600	52800	52800	52800	52800	0
606	20230609	111300	29183600	52800	52800	52800	52800	0
607	20230609	111200	29183600	52800	52800	52800	52800	0
608	20230609	111100	29183600	52800	52800	52800	52800	4
609	20230609	111000	28972400	52600	52600	52600	52600	0
610	20230609	110900	28972400	52600	52600	52600	52600	0
611	20230609	110800	28972400	52600	52600	52600	52600	0
612	20230609	110700	28972400	52600	52600	52600	52600	0
613	20230609	110600	28972400	52600	52600	52600	52600	132
614	20230609	110500	22029200	52500	52500	52500	52500	21
615	20230609	110400	20926700	52500	52500	52500	52500	0
616	20230609	110300	20926700	52500	52500	52500	52500	0
617	20230609	110200	20926700	52500	52500	52500	52500	0
618	20230609	110100	20926700	52500	52500	52500	52500	0
619	20230609	110000	20926700	52500	52500	52500	52500	0
620	20230609	105900	20926700	52500	52500	52500	52500	0
621	20230609	105800	20926700	52500	52500	52500	52500	0
622	20230609	105700	20926700	52500	52500	52500	52500	0
623	20230609	105600	20926700	52500	52500	52500	52500	0
624	20230609	105500	20926700	52500	52500	52500	52500	0
625	20230609	105400	20926700	52500	52500	52500	52500	0
626	20230609	105300	20926700	52500	52500	52500	52500	0
627	20230609	105200	20926700	52500	52500	52500	52500	0
628	20230609	105100	20926700	52500	52500	52500	52500	0
629	20230609	105000	20926700	52500	52500	52500	52500	0
630	20230609	104900	20926700	52500	52500	52500	52500	0
631	20230609	104800	20926700	52500	52500	52500	52500	0
632	20230609	104700	20926700	52500	52500	52500	52500	0
633	20230609	104600	20926700	52500	52500	52500	52500	0
634	20230609	104500	20926700	52500	52500	52500	52500	0
635	20230609	104400	20926700	52500	52500	52500	52500	0
636	20230609	104300	20926700	52500	52500	52500	52500	0
637	20230609	104200	20926700	52500	52500	52500	52500	0
638	20230609	104100	20926700	52500	52500	52500	52500	0
639	20230609	104000	20926700	52500	52500	52500	52500	0
640	20230609	103900	20926700	52500	52500	52500	52500	0
641	20230609	103800	20926700	52500	52500	52500	52500	0
642	20230609	103700	20926700	52500	52500	52500	52500	0
643	20230609	103600	20926700	52500	52500	52500	52500	0
644	20230609	103500	20926700	52500	52500	52500	52500	0
645	20230609	103400	20926700	52500	52500	52500	52500	0
646	20230609	103300	20926700	52500	52500	52500	52500	0
647	20230609	103200	20926700	52500	52500	52500	52500	0
648	20230609	103100	20926700	52500	52500	52500	52500	0
649	20230609	103000	20926700	52500	52500	52500	52500	0
650	20230609	102900	20926700	52500	52500	52500	52500	0
651	20230609	102800	20926700	52500	52500	52500	52500	0
652	20230609	102700	20926700	52500	52500	52500	52500	0
653	20230609	102600	20926700	52500	52500	52500	52500	0
654	20230609	102500	20926700	52500	52500	52500	52500	0
655	20230609	102400	20926700	52500	52500	52500	52500	0
656	20230609	102300	20926700	52500	52500	52500	52500	0
657	20230609	102200	20926700	52500	52500	52500	52500	0
658	20230609	102100	20926700	52500	52500	52500	52500	0
659	20230609	102000	20926700	52500	52500	52500	52500	0
660	20230609	101900	20926700	52500	52500	52500	52500	0
661	20230609	101800	20926700	52500	52500	52500	52500	0
662	20230609	101700	20926700	52500	52500	52500	52500	0
663	20230609	101600	20926700	52500	52500	52500	52500	0
664	20230609	101500	20926700	52500	52500	52500	52500	0
665	20230609	101400	20926700	52500	52500	52500	52500	0
666	20230609	101300	20926700	52500	52500	52500	52500	0
667	20230609	101200	20926700	52500	52500	52500	52500	0
668	20230609	101100	20926700	52500	52500	52500	52500	0
669	20230609	101000	20926700	52500	52500	52500	52500	0
670	20230609	100900	20926700	52500	52500	52500	52500	0
671	20230609	100800	20926700	52500	52500	52500	52500	0
672	20230609	100700	20926700	52500	52500	52500	52500	0
673	20230609	100600	20926700	52500	52500	52500	52500	0
674	20230609	100500	20926700	52500	52500	52500	52500	0
675	20230609	100400	20926700	52500	52500	52500	52500	0
676	20230609	100300	20926700	52500	52500	52500	52500	0
677	20230609	100200	20926700	52500	52500	52500	52500	0
678	20230609	100100	20926700	52500	52500	52500	52500	0
679	20230609	100000	20926700	52500	52500	52500	52500	0
680	20230609	095900	20926700	52500	52500	52500	52500	0
681	20230609	095800	20926700	52500	52500	52500	52500	0
682	20230609	095700	20926700	52500	52500	52500	52500	0
683	20230609	095600	20926700	52500	52500	52500	52500	1
684	20230609	095500	20874200	52500	52500	52500	52500	1
685	20230609	095400	20821700	52500	52400	52500	52400	6
686	20230609	095300	20507200	52000	52000	52000	52000	0
687	20230609	095200	20507200	52000	52000	52000	52000	0
688	20230609	095100	20507200	52000	52000	52000	52000	0
689	20230609	095000	20507200	52000	52000	52000	52000	0
690	20230609	094900	20507200	52000	52100	52100	52000	5
691	20230609	094800	20247100	52400	52400	52400	52400	0
692	20230609	094700	20247100	52400	52400	52400	52400	0
693	20230609	094600	20247100	52400	52400	52400	52400	0
694	20230609	094500	20247100	52400	52400	52400	52400	0
695	20230609	094400	20247100	52400	52400	52400	52400	0
696	20230609	094300	20247100	52400	52400	52400	52400	0
697	20230609	094200	20247100	52400	52400	52400	52400	0
698	20230609	094100	20247100	52400	52400	52400	52400	0
699	20230609	094000	20247100	52400	52400	52400	52400	0
700	20230609	093900	20247100	52400	52400	52400	52400	0
701	20230609	093800	20247100	52400	52400	52400	52400	0
702	20230609	093700	20247100	52400	52400	52400	52400	0
703	20230609	093600	20247100	52400	52400	52400	52400	0
704	20230609	093500	20247100	52400	52400	52400	52400	0
705	20230609	093400	20247100	52400	52400	52400	52400	0
706	20230609	093300	20247100	52400	52300	52400	52300	3
707	20230609	093200	20090000	52400	52400	52400	52400	0
708	20230609	093100	20090000	52400	52500	52500	52000	324
709	20230609	093000	3235800	52200	52200	52200	52200	0
710	20230609	092900	3235800	52200	52200	52200	52200	0
711	20230609	092800	3235800	52200	52200	52200	52200	0
712	20230609	092700	3235800	52200	52200	52200	52200	0
713	20230609	092600	3235800	52200	52200	52200	52200	27
714	20230609	092500	1826400	52100	52100	52100	52100	8
715	20230609	092400	1409600	52200	52200	52200	52200	0
716	20230609	092300	1409600	52200	52200	52200	52200	0
717	20230609	092200	1409600	52200	52200	52200	52200	0
718	20230609	092100	1409600	52200	52300	52300	52200	23
719	20230609	092000	208800	52200	52200	52200	52200	0
720	20230609	091900	208800	52200	52200	52200	52200	0
721	20230609	091800	208800	52200	52200	52200	52200	0
722	20230609	091700	208800	52200	52200	52200	52200	0
723	20230609	091600	208800	52200	52200	52200	52200	0
724	20230609	091500	208800	52200	52200	52200	52200	0
725	20230609	091400	208800	52200	52200	52200	52200	0
726	20230609	091300	208800	52200	52200	52200	52200	0
727	20230609	091200	208800	52200	52200	52200	52200	0
728	20230609	091100	208800	52200	52200	52200	52200	0
729	20230609	091000	208800	52200	52200	52200	52200	0
730	20230609	090900	208800	52200	52200	52200	52200	0
731	20230609	090800	208800	52200	52200	52200	52200	0
732	20230609	090700	208800	52200	52200	52200	52200	0
733	20230609	090600	208800	52200	52200	52200	52200	0
734	20230609	090500	208800	52200	52200	52200	52200	0
735	20230609	090400	208800	52200	52200	52200	52200	0
736	20230609	090300	208800	52200	52200	52200	52200	0
737	20230609	090200	208800	52200	52200	52200	52200	0
738	20230609	090100	208800	52200	52200	52200	52200	0
739	20230609	090000	208800	52200	52200	52200	52200	4