KissMeData/001070/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	183800	510690900	53400	53400	53400	53400	291
3	20230605	183700	510690900	53400	53400	53400	53400	0
4	20230605	183600	510690900	53400	53400	53400	53400	0
5	20230605	183500	510690900	53400	53400	53400	53400	0
6	20230605	183400	510690900	53400	53400	53400	53400	0
7	20230605	183300	510690900	53400	53400	53400	53400	0
8	20230605	183200	510690900	53400	53400	53400	53400	0
9	20230605	183100	510690900	53400	53400	53400	53400	0
10	20230605	183000	510690900	53400	53400	53400	53400	0
11	20230605	182900	510690900	53400	53400	53400	53400	0
12	20230605	182800	510690900	53400	53400	53400	53400	0
13	20230605	182700	510690900	53400	53400	53400	53400	0
14	20230605	182600	510690900	53400	53400	53400	53400	0
15	20230605	182500	510690900	53400	53400	53400	53400	0
16	20230605	182400	510690900	53400	53400	53400	53400	0
17	20230605	182300	510690900	53400	53400	53400	53400	0
18	20230605	182200	510690900	53400	53400	53400	53400	0
19	20230605	182100	510690900	53400	53400	53400	53400	0
20	20230605	182000	510690900	53400	53400	53400	53400	0
21	20230605	181900	510690900	53400	53400	53400	53400	0
22	20230605	181800	510690900	53400	53400	53400	53400	0
23	20230605	181700	510690900	53400	53400	53400	53400	0
24	20230605	181600	510690900	53400	53400	53400	53400	0
25	20230605	181500	510690900	53400	53400	53400	53400	0
26	20230605	181400	510690900	53400	53400	53400	53400	0
27	20230605	181300	510690900	53400	53400	53400	53400	0
28	20230605	181200	510690900	53400	53400	53400	53400	0
29	20230605	181100	510690900	53400	53400	53400	53400	0
30	20230605	181000	510690900	53400	53400	53400	53400	0
31	20230605	180900	510690900	53400	53400	53400	53400	0
32	20230605	180800	510690900	53400	53400	53400	53400	291
33	20230605	180700	510690900	53400	53400	53400	53400	0
34	20230605	180600	510690900	53400	53400	53400	53400	0
35	20230605	180500	510690900	53400	53400	53400	53400	0
36	20230605	180400	510690900	53400	53400	53400	53400	0
37	20230605	180300	510690900	53400	53400	53400	53400	0
38	20230605	180200	510690900	53400	53400	53400	53400	0
39	20230605	180100	510690900	53400	53400	53400	53400	0
40	20230605	180000	510690900	53400	53400	53400	53400	0
41	20230605	175900	510690900	53400	53400	53400	53400	0
42	20230605	175800	510690900	53400	53400	53400	53400	0
43	20230605	175700	510690900	53400	53400	53400	53400	0
44	20230605	175600	510690900	53400	53400	53400	53400	0
45	20230605	175500	510690900	53400	53400	53400	53400	0
46	20230605	175400	510690900	53400	53400	53400	53400	0
47	20230605	175300	510690900	53400	53400	53400	53400	0
48	20230605	175200	510690900	53400	53400	53400	53400	0
49	20230605	175100	510690900	53400	53400	53400	53400	0
50	20230605	175000	510690900	53400	53400	53400	53400	0
51	20230605	174900	510690900	53400	53400	53400	53400	0
52	20230605	174800	510690900	53400	53400	53400	53400	0
53	20230605	174700	510690900	53400	53400	53400	53400	0
54	20230605	174600	510690900	53400	53400	53400	53400	0
55	20230605	174500	510690900	53400	53400	53400	53400	0
56	20230605	174400	510690900	53400	53400	53400	53400	0
57	20230605	174300	510690900	53400	53400	53400	53400	0
58	20230605	174200	510690900	53400	53400	53400	53400	0
59	20230605	174100	510690900	53400	53400	53400	53400	0
60	20230605	174000	510690900	53400	53400	53400	53400	0
61	20230605	173900	510690900	53400	53400	53400	53400	0
62	20230605	173800	510690900	53400	53400	53400	53400	291
63	20230605	173700	510690900	53400	53400	53400	53400	0
64	20230605	173600	510690900	53400	53400	53400	53400	0
65	20230605	173500	510690900	53400	53400	53400	53400	0
66	20230605	173400	510690900	53400	53400	53400	53400	0
67	20230605	173300	510690900	53400	53400	53400	53400	0
68	20230605	173200	510690900	53400	53400	53400	53400	0
69	20230605	173100	510690900	53400	53400	53400	53400	0
70	20230605	173000	510690900	53400	53400	53400	53400	0
71	20230605	172900	510690900	53400	53400	53400	53400	0
72	20230605	172800	510690900	53400	53400	53400	53400	0
73	20230605	172700	510690900	53400	53400	53400	53400	0
74	20230605	172600	510690900	53400	53400	53400	53400	0
75	20230605	172500	510690900	53400	53400	53400	53400	0
76	20230605	172400	510690900	53400	53400	53400	53400	0
77	20230605	172300	510690900	53400	53400	53400	53400	0
78	20230605	172200	510690900	53400	53400	53400	53400	0
79	20230605	172100	510690900	53400	53400	53400	53400	0
80	20230605	172000	510690900	53400	53400	53400	53400	0
81	20230605	171900	510690900	53400	53400	53400	53400	0
82	20230605	171800	510690900	53400	53400	53400	53400	0
83	20230605	171700	510690900	53400	53400	53400	53400	0
84	20230605	171600	510690900	53400	53400	53400	53400	0
85	20230605	171500	510690900	53400	53400	53400	53400	0
86	20230605	171400	510690900	53400	53400	53400	53400	0
87	20230605	171300	510690900	53400	53400	53400	53400	0
88	20230605	171200	510690900	53400	53400	53400	53400	0
89	20230605	171100	510690900	53400	53400	53400	53400	0
90	20230605	171000	510690900	53400	53400	53400	53400	0
91	20230605	170900	510690900	53400	53400	53400	53400	0
92	20230605	170800	510690900	53400	53400	53400	53400	291
93	20230605	170700	510690900	53400	53400	53400	53400	0
94	20230605	170600	510690900	53400	53400	53400	53400	0
95	20230605	170500	510690900	53400	53400	53400	53400	0
96	20230605	170400	510690900	53400	53400	53400	53400	0
97	20230605	170300	510690900	53400	53400	53400	53400	0
98	20230605	170200	510690900	53400	53400	53400	53400	0
99	20230605	170100	510690900	53400	53400	53400	53400	0
100	20230605	170000	510690900	53400	53400	53400	53400	0
101	20230605	165900	510690900	53400	53400	53400	53400	0
102	20230605	165800	510690900	53400	53400	53400	53400	0
103	20230605	165700	510690900	53400	53400	53400	53400	0
104	20230605	165600	510690900	53400	53400	53400	53400	0
105	20230605	165500	510690900	53400	53400	53400	53400	0
106	20230605	165400	510690900	53400	53400	53400	53400	0
107	20230605	165300	510690900	53400	53400	53400	53400	0
108	20230605	165200	510690900	53400	53400	53400	53400	0
109	20230605	165100	510690900	53400	53400	53400	53400	0
110	20230605	165000	510690900	53400	53400	53400	53400	0
111	20230605	164900	510690900	53400	53400	53400	53400	0
112	20230605	164800	510690900	53400	53400	53400	53400	0
113	20230605	164700	510690900	53400	53400	53400	53400	0
114	20230605	164600	510690900	53400	53400	53400	53400	0
115	20230605	164500	510690900	53400	53400	53400	53400	0
116	20230605	164400	510690900	53400	53400	53400	53400	0
117	20230605	164300	510690900	53400	53400	53400	53400	0
118	20230605	164200	510690900	53400	53400	53400	53400	0
119	20230605	164100	510690900	53400	53400	53400	53400	0
120	20230605	164000	510690900	53400	53400	53400	53400	0
121	20230605	163900	510690900	53400	53400	53400	53400	0
122	20230605	163800	510690900	53400	53400	53400	53400	291
123	20230605	163700	510690900	53400	53400	53400	53400	0
124	20230605	163600	510690900	53400	53400	53400	53400	0
125	20230605	163500	510690900	53400	53400	53400	53400	0
126	20230605	163400	510690900	53400	53400	53400	53400	0
127	20230605	163300	510690900	53400	53400	53400	53400	0
128	20230605	163200	510690900	53400	53400	53400	53400	0
129	20230605	163100	510690900	53400	53400	53400	53400	0
130	20230605	163000	510690900	53400	53400	53400	53400	0
131	20230605	162900	510690900	53400	53400	53400	53400	0
132	20230605	162800	510690900	53400	53400	53400	53400	0
133	20230605	162700	510690900	53400	53400	53400	53400	0
134	20230605	162600	510690900	53400	53400	53400	53400	0
135	20230605	162500	510690900	53400	53400	53400	53400	0
136	20230605	162400	510690900	53400	53400	53400	53400	0
137	20230605	162300	510690900	53400	53400	53400	53400	0
138	20230605	162200	510690900	53400	53400	53400	53400	0
139	20230605	162100	510690900	53400	53400	53400	53400	0
140	20230605	162000	510690900	53400	53400	53400	53400	0
141	20230605	161900	510690900	53400	53400	53400	53400	0
142	20230605	161800	510690900	53400	53400	53400	53400	0
143	20230605	161700	510690900	53400	53400	53400	53400	0
144	20230605	161600	510690900	53400	53400	53400	53400	0
145	20230605	161500	510690900	53400	53400	53400	53400	0
146	20230605	161400	510690900	53400	53400	53400	53400	0
147	20230605	161300	510690900	53400	53400	53400	53400	0
148	20230605	161200	510690900	53400	53400	53400	53400	0
149	20230605	161100	510690900	53400	53400	53400	53400	0
150	20230605	161000	510690900	53400	53400	53400	53400	0
151	20230605	160900	510690900	53400	53400	53400	53400	0
152	20230605	160800	510690900	53400	53400	53400	53400	291
153	20230605	160700	510690900	53400	53400	53400	53400	0
154	20230605	160600	510690900	53400	53400	53400	53400	0
155	20230605	160500	510690900	53400	53400	53400	53400	0
156	20230605	160400	510690900	53400	53400	53400	53400	0
157	20230605	160300	510690900	53400	53400	53400	53400	0
158	20230605	160200	510690900	53400	53400	53400	53400	0
159	20230605	160100	510690900	53400	53400	53400	53400	0
160	20230605	160000	510690900	53400	53400	53400	53400	0
161	20230605	155900	510690900	53400	53400	53400	53400	0
162	20230605	155800	510690900	53400	53400	53400	53400	0
163	20230605	155700	510690900	53400	53400	53400	53400	0
164	20230605	155600	510690900	53400	53400	53400	53400	0
165	20230605	155500	510690900	53400	53400	53400	53400	0
166	20230605	155400	510690900	53400	53400	53400	53400	0
167	20230605	155300	510690900	53400	53400	53400	53400	0
168	20230605	155200	510690900	53400	53400	53400	53400	0
169	20230605	155100	510690900	53400	53400	53400	53400	0
170	20230605	155000	510690900	53400	53400	53400	53400	0
171	20230605	154900	510690900	53400	53400	53400	53400	0
172	20230605	154800	510690900	53400	53400	53400	53400	0
173	20230605	154700	510690900	53400	53400	53400	53400	0
174	20230605	154600	510690900	53400	53400	53400	53400	0
175	20230605	154500	510690900	53400	53400	53400	53400	0
176	20230605	154400	510690900	53400	53400	53400	53400	0
177	20230605	154300	510690900	53400	53400	53400	53400	0
178	20230605	154200	510690900	53400	53400	53400	53400	0
179	20230605	154100	510690900	53400	53400	53400	53400	0
180	20230605	154000	510690900	53400	53400	53400	53400	0
181	20230605	153900	510690900	53400	53400	53400	53400	0
182	20230605	153800	510690900	53400	53400	53400	53400	291
183	20230605	153700	510690900	53400	53400	53400	53400	0
184	20230605	153600	510690900	53400	53400	53400	53400	0
185	20230605	153500	510690900	53400	53400	53400	53400	0
186	20230605	153400	510690900	53400	53400	53400	53400	0
187	20230605	153300	510690900	53400	53400	53400	53400	0
188	20230605	153200	510690900	53400	53400	53400	53400	0
189	20230605	153100	510690900	53400	53400	53400	53400	0
190	20230605	153000	510690900	53400	53400	53400	53400	291
191	20230605	152900	495151500	53500	53500	53500	53500	0
192	20230605	152800	495151500	53500	53500	53500	53500	0
193	20230605	152700	495151500	53500	53500	53500	53500	0
194	20230605	152600	495151500	53500	53500	53500	53500	0
195	20230605	152500	495151500	53500	53500	53500	53500	0
196	20230605	152400	495151500	53500	53500	53500	53500	0
197	20230605	152300	495151500	53500	53500	53500	53500	0
198	20230605	152200	495151500	53500	53500	53500	53500	0
199	20230605	152100	495151500	53500	53500	53500	53500	0
200	20230605	152000	495151500	53500	53500	53500	53500	0
201	20230605	151900	495151500	53500	53500	53500	53500	82
202	20230605	151800	490764500	53500	53500	53500	53500	1
203	20230605	151700	490711000	53600	53600	53600	53600	0
204	20230605	151600	490711000	53600	53600	53600	53600	0
205	20230605	151500	490711000	53600	53600	53600	53600	0
206	20230605	151400	490711000	53600	53600	53600	53600	10
207	20230605	151300	490175000	53600	53600	53600	53600	0
208	20230605	151200	490175000	53600	53600	53600	53600	300
209	20230605	151100	474095000	53600	53500	53600	53500	1043
210	20230605	151000	418194500	53500	53500	53500	53400	1281
211	20230605	150900	349661100	53400	53400	53400	53400	1019
212	20230605	150800	295246500	53300	53200	53400	53200	1501
213	20230605	150700	215343100	53100	53100	53100	53100	309
214	20230605	150600	198935200	53000	53000	53000	53000	0
215	20230605	150500	198935200	53000	53000	53000	53000	0
216	20230605	150400	198935200	53000	53000	53000	53000	0
217	20230605	150300	198935200	53000	53000	53000	53000	0
218	20230605	150200	198935200	53000	53000	53000	53000	0
219	20230605	150100	198935200	53000	53000	53000	53000	0
220	20230605	150000	198935200	53000	53000	53000	53000	0
221	20230605	145900	198935200	53000	53000	53000	53000	0
222	20230605	145800	198935200	53000	53000	53000	53000	0
223	20230605	145700	198935200	53000	53000	53000	53000	0
224	20230605	145600	198935200	53000	53000	53000	53000	0
225	20230605	145500	198935200	53000	53000	53000	53000	0
226	20230605	145400	198935200	53000	53000	53000	53000	0
227	20230605	145300	198935200	53000	53000	53000	53000	0
228	20230605	145200	198935200	53000	53000	53000	53000	0
229	20230605	145100	198935200	53000	53000	53000	53000	0
230	20230605	145000	198935200	53000	53000	53000	53000	0
231	20230605	144900	198935200	53000	53000	53000	53000	0
232	20230605	144800	198935200	53000	53000	53000	53000	0
233	20230605	144700	198935200	53000	53000	53000	53000	0
234	20230605	144600	198935200	53000	53000	53000	53000	0
235	20230605	144500	198935200	53000	53000	53000	53000	0
236	20230605	144400	198935200	53000	53000	53000	53000	0
237	20230605	144300	198935200	53000	53000	53000	53000	0
238	20230605	144200	198935200	53000	53000	53000	53000	0
239	20230605	144100	198935200	53000	53000	53000	53000	0
240	20230605	144000	198935200	53000	53000	53000	53000	0
241	20230605	143900	198935200	53000	53000	53000	53000	0
242	20230605	143800	198935200	53000	53000	53000	53000	0
243	20230605	143700	198935200	53000	53000	53000	53000	0
244	20230605	143600	198935200	53000	53000	53000	53000	0
245	20230605	143500	198935200	53000	53000	53000	53000	0
246	20230605	143400	198935200	53000	53000	53000	53000	0
247	20230605	143300	198935200	53000	53000	53000	53000	0
248	20230605	143200	198935200	53000	53000	53000	53000	0
249	20230605	143100	198935200	53000	53000	53000	53000	0
250	20230605	143000	198935200	53000	53000	53000	53000	0
251	20230605	142900	198935200	53000	53000	53000	53000	0
252	20230605	142800	198935200	53000	53000	53000	53000	0
253	20230605	142700	198935200	53000	53000	53000	53000	0
254	20230605	142600	198935200	53000	53000	53000	53000	0
255	20230605	142500	198935200	53000	53000	53000	53000	0
256	20230605	142400	198935200	53000	53000	53000	53000	0
257	20230605	142300	198935200	53000	53000	53000	53000	0
258	20230605	142200	198935200	53000	53000	53000	53000	0
259	20230605	142100	198935200	53000	53000	53000	53000	0
260	20230605	142000	198935200	53000	53000	53000	53000	0
261	20230605	141900	198935200	53000	53000	53000	53000	0
262	20230605	141800	198935200	53000	53000	53000	53000	0
263	20230605	141700	198935200	53000	53000	53000	53000	0
264	20230605	141600	198935200	53000	53000	53000	53000	0
265	20230605	141500	198935200	53000	53000	53000	53000	0
266	20230605	141400	198935200	53000	53000	53000	53000	0
267	20230605	141300	198935200	53000	53000	53000	53000	0
268	20230605	141200	198935200	53000	53000	53000	53000	0
269	20230605	141100	198935200	53000	53000	53000	53000	0
270	20230605	141000	198935200	53000	53000	53000	53000	0
271	20230605	140900	198935200	53000	53000	53000	53000	0
272	20230605	140800	198935200	53000	53000	53000	53000	0
273	20230605	140700	198935200	53000	53000	53000	53000	0
274	20230605	140600	198935200	53000	53000	53000	53000	0
275	20230605	140500	198935200	53000	53000	53000	53000	0
276	20230605	140400	198935200	53000	53000	53000	53000	0
277	20230605	140300	198935200	53000	53000	53000	53000	0
278	20230605	140200	198935200	53000	53000	53000	53000	0
279	20230605	140100	198935200	53000	53000	53000	53000	0
280	20230605	140000	198935200	53000	53000	53000	53000	0
281	20230605	135900	198935200	53000	53000	53000	53000	0
282	20230605	135800	198935200	53000	53000	53000	53000	0
283	20230605	135700	198935200	53000	53000	53000	53000	0
284	20230605	135600	198935200	53000	53000	53000	53000	0
285	20230605	135500	198935200	53000	53000	53000	53000	0
286	20230605	135400	198935200	53000	53000	53000	53000	0
287	20230605	135300	198935200	53000	53000	53000	53000	0
288	20230605	135200	198935200	53000	53000	53000	53000	0
289	20230605	135100	198935200	53000	53000	53000	53000	0
290	20230605	135000	198935200	53000	53000	53000	53000	0
291	20230605	134900	198935200	53000	53000	53000	53000	0
292	20230605	134800	198935200	53000	53000	53000	53000	0
293	20230605	134700	198935200	53000	53000	53000	53000	0
294	20230605	134600	198935200	53000	53000	53000	53000	0
295	20230605	134500	198935200	53000	53000	53000	53000	0
296	20230605	134400	198935200	53000	53000	53000	53000	0
297	20230605	134300	198935200	53000	53000	53000	53000	0
298	20230605	134200	198935200	53000	53000	53000	53000	0
299	20230605	134100	198935200	53000	53000	53000	53000	0
300	20230605	134000	198935200	53000	53000	53000	53000	0
301	20230605	133900	198935200	53000	53000	53000	53000	0
302	20230605	133800	198935200	53000	53000	53000	53000	0
303	20230605	133700	198935200	53000	53000	53000	53000	0
304	20230605	133600	198935200	53000	53000	53000	53000	0
305	20230605	133500	198935200	53000	53000	53000	53000	0
306	20230605	133400	198935200	53000	53000	53000	53000	0
307	20230605	133300	198935200	53000	53000	53000	53000	0
308	20230605	133200	198935200	53000	53000	53000	53000	0
309	20230605	133100	198935200	53000	53000	53000	53000	0
310	20230605	133000	198935200	53000	53000	53000	53000	0
311	20230605	132900	198935200	53000	53000	53000	53000	0
312	20230605	132800	198935200	53000	53000	53000	53000	0
313	20230605	132700	198935200	53000	53000	53000	53000	10
314	20230605	132600	198405200	53000	53000	53000	53000	0
315	20230605	132500	198405200	53000	53000	53000	53000	0
316	20230605	132400	198405200	53000	53000	53000	53000	0
317	20230605	132300	198405200	53000	53000	53000	53000	0
318	20230605	132200	198405200	53000	53000	53000	53000	0
319	20230605	132100	198405200	53000	53000	53000	53000	0
320	20230605	132000	198405200	53000	53000	53000	53000	0
321	20230605	131900	198405200	53000	53000	53000	53000	0
322	20230605	131800	198405200	53000	53000	53000	53000	0
323	20230605	131700	198405200	53000	53000	53000	53000	0
324	20230605	131600	198405200	53000	53000	53000	53000	0
325	20230605	131500	198405200	53000	53000	53000	53000	0
326	20230605	131400	198405200	53000	53000	53000	53000	0
327	20230605	131300	198405200	53000	53000	53000	53000	0
328	20230605	131200	198405200	53000	53000	53000	53000	0
329	20230605	131100	198405200	53000	53000	53000	53000	0
330	20230605	131000	198405200	53000	53000	53000	53000	0
331	20230605	130900	198405200	53000	53000	53000	53000	0
332	20230605	130800	198405200	53000	53000	53000	53000	0
333	20230605	130700	198405200	53000	53000	53000	53000	0
334	20230605	130600	198405200	53000	53000	53000	53000	0
335	20230605	130500	198405200	53000	53000	53000	53000	0
336	20230605	130400	198405200	53000	53000	53000	53000	0
337	20230605	130300	198405200	53000	53000	53000	53000	0
338	20230605	130200	198405200	53000	53000	53000	53000	0
339	20230605	130100	198405200	53000	53000	53000	53000	0
340	20230605	130000	198405200	53000	53000	53000	53000	0
341	20230605	125900	198405200	53000	53000	53000	53000	0
342	20230605	125800	198405200	53000	53000	53000	53000	0
343	20230605	125700	198405200	53000	53000	53000	53000	0
344	20230605	125600	198405200	53000	53000	53000	53000	0
345	20230605	125500	198405200	53000	53000	53000	53000	0
346	20230605	125400	198405200	53000	53000	53000	53000	0
347	20230605	125300	198405200	53000	53000	53000	53000	0
348	20230605	125200	198405200	53000	53000	53000	53000	9
349	20230605	125100	197928200	53000	53000	53000	53000	0
350	20230605	125000	197928200	53000	53000	53000	53000	0
351	20230605	124900	197928200	53000	53000	53000	53000	0
352	20230605	124800	197928200	53000	53000	53000	53000	0
353	20230605	124700	197928200	53000	53000	53000	53000	0
354	20230605	124600	197928200	53000	53000	53000	53000	0
355	20230605	124500	197928200	53000	53000	53000	53000	0
356	20230605	124400	197928200	53000	53000	53000	53000	0
357	20230605	124300	197928200	53000	53000	53000	53000	0
358	20230605	124200	197928200	53000	53000	53000	53000	0
359	20230605	124100	197928200	53000	53000	53000	53000	0
360	20230605	124000	197928200	53000	53000	53000	53000	0
361	20230605	123900	197928200	53000	53000	53000	53000	0
362	20230605	123800	197928200	53000	53000	53000	53000	0
363	20230605	123700	197928200	53000	53000	53000	53000	0
364	20230605	123600	197928200	53000	53000	53000	53000	0
365	20230605	123500	197928200	53000	53000	53000	53000	0
366	20230605	123400	197928200	53000	53000	53000	53000	0
367	20230605	123300	197928200	53000	53000	53000	53000	0
368	20230605	123200	197928200	53000	53000	53000	53000	0
369	20230605	123100	197928200	53000	53000	53000	53000	0
370	20230605	123000	197928200	53000	53000	53000	53000	0
371	20230605	122900	197928200	53000	53000	53000	53000	0
372	20230605	122800	197928200	53000	53000	53000	53000	0
373	20230605	122700	197928200	53000	53000	53000	53000	0
374	20230605	122600	197928200	53000	53000	53000	53000	0
375	20230605	122500	197928200	53000	53000	53000	53000	0
376	20230605	122400	197928200	53000	53000	53000	53000	0
377	20230605	122300	197928200	53000	53000	53000	53000	0
378	20230605	122200	197928200	53000	53000	53000	53000	0
379	20230605	122100	197928200	53000	53000	53000	53000	0
380	20230605	122000	197928200	53000	53000	53000	53000	0
381	20230605	121900	197928200	53000	53000	53000	53000	2
382	20230605	121800	197822200	53000	53000	53000	53000	0
383	20230605	121700	197822200	53000	53000	53000	53000	0
384	20230605	121600	197822200	53000	53000	53000	53000	0
385	20230605	121500	197822200	53000	53000	53000	53000	0
386	20230605	121400	197822200	53000	53000	53000	53000	0
387	20230605	121300	197822200	53000	53000	53000	53000	0
388	20230605	121200	197822200	53000	53000	53000	53000	0
389	20230605	121100	197822200	53000	53000	53000	53000	0
390	20230605	121000	197822200	53000	53000	53000	53000	0
391	20230605	120900	197822200	53000	53000	53000	53000	0
392	20230605	120800	197822200	53000	53000	53000	53000	0
393	20230605	120700	197822200	53000	53000	53000	53000	31
394	20230605	120600	196179200	53000	53000	53000	53000	0
395	20230605	120500	196179200	53000	53000	53000	53000	59
396	20230605	120400	193052200	53000	53000	53000	53000	0
397	20230605	120300	193052200	53000	53000	53000	53000	0
398	20230605	120200	193052200	53000	53000	53000	53000	0
399	20230605	120100	193052200	53000	53000	53000	53000	0
400	20230605	120000	193052200	53000	53000	53000	53000	0
401	20230605	115900	193052200	53000	53000	53000	53000	0
402	20230605	115800	193052200	53000	53000	53000	53000	0
403	20230605	115700	193052200	53000	53000	53000	53000	0
404	20230605	115600	193052200	53000	53000	53000	53000	0
405	20230605	115500	193052200	53000	53000	53000	53000	0
406	20230605	115400	193052200	53000	53000	53000	53000	0
407	20230605	115300	193052200	53000	53000	53000	53000	0
408	20230605	115200	193052200	53000	53000	53000	53000	0
409	20230605	115100	193052200	53000	53000	53000	53000	0
410	20230605	115000	193052200	53000	53000	53000	53000	0
411	20230605	114900	193052200	53000	53000	53000	53000	0
412	20230605	114800	193052200	53000	53000	53000	53000	1
413	20230605	114700	192999200	53200	53200	53200	53200	0
414	20230605	114600	192999200	53200	53200	53200	53200	0
415	20230605	114500	192999200	53200	53200	53200	53200	0
416	20230605	114400	192999200	53200	53200	53200	53200	1
417	20230605	114300	192946000	53300	53300	53300	53300	0
418	20230605	114200	192946000	53300	53300	53300	53300	0
419	20230605	114100	192946000	53300	53300	53300	53300	0
420	20230605	114000	192946000	53300	53300	53300	53300	0
421	20230605	113900	192946000	53300	53300	53300	53300	0
422	20230605	113800	192946000	53300	53300	53300	53300	0
423	20230605	113700	192946000	53300	53300	53300	53300	0
424	20230605	113600	192946000	53300	53300	53300	53300	0
425	20230605	113500	192946000	53300	53300	53300	53300	0
426	20230605	113400	192946000	53300	53300	53300	53300	0
427	20230605	113300	192946000	53300	53300	53300	53300	0
428	20230605	113200	192946000	53300	53300	53300	53300	0
429	20230605	113100	192946000	53300	53300	53300	53300	0
430	20230605	113000	192946000	53300	53300	53300	53300	0
431	20230605	112900	192946000	53300	53300	53300	53300	0
432	20230605	112800	192946000	53300	53300	53300	53300	0
433	20230605	112700	192946000	53300	53300	53300	53300	0
434	20230605	112600	192946000	53300	53300	53300	53300	0
435	20230605	112500	192946000	53300	53300	53300	53300	0
436	20230605	112400	192946000	53300	53300	53300	53300	0
437	20230605	112300	192946000	53300	53300	53300	53300	0
438	20230605	112200	192946000	53300	53300	53300	53300	0
439	20230605	112100	192946000	53300	53300	53300	53300	0
440	20230605	112000	192946000	53300	53300	53300	53300	0
441	20230605	111900	192946000	53300	53300	53300	53300	0
442	20230605	111800	192946000	53300	53300	53300	53300	0
443	20230605	111700	192946000	53300	53300	53300	53300	0
444	20230605	111600	192946000	53300	53300	53300	53300	0
445	20230605	111500	192946000	53300	53300	53300	53300	0
446	20230605	111400	192946000	53300	53300	53300	53300	0
447	20230605	111300	192946000	53300	53300	53300	53300	0
448	20230605	111200	192946000	53300	53300	53300	53300	0
449	20230605	111100	192946000	53300	53300	53300	53300	0
450	20230605	111000	192946000	53300	53300	53300	53300	0
451	20230605	110900	192946000	53300	53300	53300	53300	0
452	20230605	110800	192946000	53300	53300	53300	53300	0
453	20230605	110700	192946000	53300	53300	53300	53300	0
454	20230605	110600	192946000	53300	53300	53300	53300	1
455	20230605	110500	0	53300	53300	53300	53300	0
456	20230605	110400	0	53300	53300	53300	53300	0
457	20230605	110300	0	53300	53300	53300	53300	0
458	20230605	110200	0	53300	53300	53300	53300	0
459	20230605	110100	0	53300	53300	53300	53300	0
460	20230605	110000	0	53300	53300	53300	53300	0
461	20230605	105900	0	53300	53300	53300	53300	0
462	20230605	105800	0	53300	53300	53300	53300	0
463	20230605	105700	0	53300	53300	53300	53300	0
464	20230605	105600	0	53300	53300	53300	53300	0
465	20230605	105500	0	53300	53300	53300	53300	0
466	20230605	105400	0	53300	53300	53300	53300	0
467	20230605	105300	0	53300	53300	53300	53300	0
468	20230605	105200	0	53300	53300	53300	53300	0
469	20230605	105100	0	53300	53300	53300	53300	0
470	20230605	105000	0	53300	53300	53300	53300	0
471	20230605	104900	0	53300	53300	53300	53300	0
472	20230605	104800	0	53300	53300	53300	53300	0
473	20230605	104700	0	53300	53300	53300	53300	0
474	20230605	104600	0	53300	53300	53300	53300	0
475	20230605	104500	0	53300	53300	53300	53300	0
476	20230605	104400	0	53300	53300	53300	53300	0
477	20230605	104300	0	53300	53300	53300	53300	0
478	20230605	104200	0	53300	53300	53300	53300	0
479	20230605	104100	0	53300	53300	53300	53300	0
480	20230605	104000	0	53300	53300	53300	53300	0
481	20230605	103900	0	53300	53300	53300	53300	0
482	20230605	103800	0	53300	53300	53300	53300	0
483	20230605	103700	0	53300	53300	53300	53300	0
484	20230605	103600	0	53300	53300	53300	53300	0
485	20230605	103500	0	53300	53300	53300	53300	0
486	20230605	103400	0	53300	53300	53300	53300	0
487	20230605	103300	0	53300	53300	53300	53300	0
488	20230605	103200	0	53300	53300	53300	53300	0
489	20230605	103100	0	53300	53300	53300	53300	0
490	20230605	103000	0	53300	53300	53300	53300	0
491	20230605	102900	0	53300	53300	53300	53300	0
492	20230605	102800	0	53300	53300	53300	53300	0
493	20230605	102700	0	53300	53300	53300	53300	0
494	20230605	102600	0	53300	53300	53300	53300	0
495	20230605	102500	0	53300	53300	53300	53300	0
496	20230605	102400	0	53300	53300	53300	53300	0
497	20230605	102300	0	53300	53300	53300	53300	0
498	20230605	102200	0	53300	53300	53300	53300	0
499	20230605	102100	0	53300	53300	53300	53300	0
500	20230605	102000	0	53300	53300	53300	53300	0
501	20230605	101900	0	53300	53300	53300	53300	0
502	20230605	101800	0	53300	53300	53300	53300	0
503	20230605	101700	0	53300	53300	53300	53300	0
504	20230605	101600	0	53300	53300	53300	53300	0
505	20230605	101500	0	53300	53300	53300	53300	0
506	20230605	101400	0	53300	53300	53300	53300	0
507	20230605	101300	0	53300	53300	53300	53300	0
508	20230605	101200	0	53300	53300	53300	53300	0
509	20230605	101100	0	53300	53300	53300	53300	0
510	20230605	101000	0	53300	53300	53300	53300	0
511	20230605	100900	0	53300	53300	53300	53300	0
512	20230605	100800	0	53300	53300	53300	53300	0
513	20230605	100700	0	53300	53300	53300	53300	0
514	20230605	100600	0	53300	53300	53300	53300	0
515	20230605	100500	0	53300	53300	53300	53300	0
516	20230605	100400	0	53300	53300	53300	53300	0
517	20230605	100300	0	53300	53300	53300	53300	0
518	20230605	100200	0	53300	53300	53300	53300	0
519	20230605	100100	0	53300	53300	53300	53300	0
520	20230605	100000	0	53300	53300	53300	53300	0
521	20230605	095900	0	53300	53300	53300	53300	0
522	20230605	095800	0	53300	53300	53300	53300	0
523	20230605	095700	0	53300	53300	53300	53300	0
524	20230605	095600	0	53300	53300	53300	53300	0
525	20230605	095500	0	53300	53300	53300	53300	0
526	20230605	095400	0	53300	53300	53300	53300	0
527	20230605	095300	0	53300	53300	53300	53300	0
528	20230605	095200	0	53300	53300	53300	53300	0
529	20230605	095100	0	53300	53300	53300	53300	0
530	20230605	095000	0	53300	53300	53300	53300	0
531	20230605	094900	0	53300	53300	53300	53300	0
532	20230605	094800	0	53300	53300	53300	53300	0
533	20230605	094700	0	53300	53300	53300	53300	0
534	20230605	094600	0	53300	53300	53300	53300	0
535	20230605	094500	0	53300	53300	53300	53300	0
536	20230605	094400	0	53300	53300	53300	53300	0
537	20230605	094300	0	53300	53300	53300	53300	0
538	20230605	094200	0	53300	53300	53300	53300	0
539	20230605	094100	0	53300	53300	53300	53300	0
540	20230605	094000	0	53300	53300	53300	53300	0
541	20230605	093900	0	53300	53300	53300	53300	0
542	20230605	093800	0	53300	53300	53300	53300	0
543	20230605	093700	0	53300	53300	53300	53300	0
544	20230605	093600	0	53300	53300	53300	53300	0
545	20230605	093500	0	53300	53300	53300	53300	0
546	20230605	093400	0	53300	53300	53300	53300	0
547	20230605	093300	0	53300	53300	53300	53300	0
548	20230605	093200	0	53300	53300	53300	53300	0
549	20230605	093100	0	53300	53300	53300	53300	0
550	20230605	093000	0	53300	53300	53300	53300	0
551	20230605	092900	0	53300	53300	53300	53300	0
552	20230605	092800	0	53300	53300	53300	53300	0
553	20230605	092700	0	53300	53300	53300	53300	0
554	20230605	092600	0	53300	53300	53300	53300	0
555	20230605	092500	0	53300	53300	53300	53300	0
556	20230605	092400	0	53300	53300	53300	53300	0
557	20230605	092300	0	53300	53300	53300	53300	0
558	20230605	092200	0	53300	53300	53300	53300	0
559	20230605	092100	0	53300	53300	53300	53300	0
560	20230605	092000	0	53300	53300	53300	53300	0
561	20230605	091900	0	53300	53300	53300	53300	0
562	20230605	091800	0	53300	53300	53300	53300	0
563	20230605	091700	0	53300	53300	53300	53300	0
564	20230605	091600	0	53300	53300	53300	53300	0
565	20230605	091500	0	53300	53300	53300	53300	0
566	20230605	091400	0	53300	53300	53300	53300	0
567	20230605	091300	0	53300	53300	53300	53300	0
568	20230605	091200	0	53300	53300	53300	53300	0
569	20230605	091100	0	53300	53300	53300	53300	0
570	20230605	091000	0	53300	53300	53300	53300	0
571	20230605	090900	0	53300	53300	53300	53300	0
572	20230605	090800	0	53300	53300	53300	53300	0
573	20230605	090700	0	53300	53300	53300	53300	0
574	20230605	090600	0	53300	53300	53300	53300	0
575	20230605	090500	0	53300	53300	53300	53300	0
576	20230605	090400	0	53300	53300	53300	53300	0
577	20230605	090300	0	53300	53300	53300	53300	0
578	20230605	090200	0	53300	53300	53300	53300	0
579	20230605	090100	0	53300	53300	53300	53300	0
580	20230605	090000	0	53300	53300	53300	53300	0