KissMeData/000650/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	210400	2989800	52000	52000	52000	52000	2
3	20230619	210300	2989800	52000	52000	52000	52000	0
4	20230619	210200	2989800	52000	52000	52000	52000	0
5	20230619	210100	2989800	52000	52000	52000	52000	0
6	20230619	210000	2989800	52000	52000	52000	52000	0
7	20230619	205900	2989800	52000	52000	52000	52000	0
8	20230619	205800	2989800	52000	52000	52000	52000	0
9	20230619	205700	2989800	52000	52000	52000	52000	0
10	20230619	205600	2989800	52000	52000	52000	52000	0
11	20230619	205500	2989800	52000	52000	52000	52000	0
12	20230619	205400	2989800	52000	52000	52000	52000	0
13	20230619	205300	2989800	52000	52000	52000	52000	0
14	20230619	205200	2989800	52000	52000	52000	52000	0
15	20230619	205100	2989800	52000	52000	52000	52000	0
16	20230619	205000	2989800	52000	52000	52000	52000	0
17	20230619	204900	2989800	52000	52000	52000	52000	0
18	20230619	204800	2989800	52000	52000	52000	52000	0
19	20230619	204700	2989800	52000	52000	52000	52000	0
20	20230619	204600	2989800	52000	52000	52000	52000	0
21	20230619	204500	2989800	52000	52000	52000	52000	0
22	20230619	204400	2989800	52000	52000	52000	52000	0
23	20230619	204300	2989800	52000	52000	52000	52000	0
24	20230619	204200	2989800	52000	52000	52000	52000	0
25	20230619	204100	2989800	52000	52000	52000	52000	0
26	20230619	204000	2989800	52000	52000	52000	52000	0
27	20230619	203900	2989800	52000	52000	52000	52000	0
28	20230619	203800	2989800	52000	52000	52000	52000	0
29	20230619	203700	2989800	52000	52000	52000	52000	0
30	20230619	203600	2989800	52000	52000	52000	52000	0
31	20230619	203500	2989800	52000	52000	52000	52000	0
32	20230619	203400	2989800	52000	52000	52000	52000	2
33	20230619	203300	2989800	52000	52000	52000	52000	0
34	20230619	203200	2989800	52000	52000	52000	52000	0
35	20230619	203100	2989800	52000	52000	52000	52000	0
36	20230619	203000	2989800	52000	52000	52000	52000	0
37	20230619	202900	2989800	52000	52000	52000	52000	0
38	20230619	202800	2989800	52000	52000	52000	52000	0
39	20230619	202700	2989800	52000	52000	52000	52000	0
40	20230619	202600	2989800	52000	52000	52000	52000	0
41	20230619	202500	2989800	52000	52000	52000	52000	0
42	20230619	202400	2989800	52000	52000	52000	52000	0
43	20230619	202300	2989800	52000	52000	52000	52000	0
44	20230619	202200	2989800	52000	52000	52000	52000	0
45	20230619	202100	2989800	52000	52000	52000	52000	0
46	20230619	202000	2989800	52000	52000	52000	52000	0
47	20230619	201900	2989800	52000	52000	52000	52000	0
48	20230619	201800	2989800	52000	52000	52000	52000	0
49	20230619	201700	2989800	52000	52000	52000	52000	0
50	20230619	201600	2989800	52000	52000	52000	52000	0
51	20230619	201500	2989800	52000	52000	52000	52000	0
52	20230619	201400	2989800	52000	52000	52000	52000	0
53	20230619	201300	2989800	52000	52000	52000	52000	0
54	20230619	201200	2989800	52000	52000	52000	52000	0
55	20230619	201100	2989800	52000	52000	52000	52000	0
56	20230619	201000	2989800	52000	52000	52000	52000	0
57	20230619	200900	2989800	52000	52000	52000	52000	0
58	20230619	200800	2989800	52000	52000	52000	52000	0
59	20230619	200700	2989800	52000	52000	52000	52000	0
60	20230619	200600	2989800	52000	52000	52000	52000	0
61	20230619	200500	2989800	52000	52000	52000	52000	0
62	20230619	200400	2989800	52000	52000	52000	52000	2
63	20230619	200300	2989800	52000	52000	52000	52000	0
64	20230619	200200	2989800	52000	52000	52000	52000	0
65	20230619	200100	2989800	52000	52000	52000	52000	0
66	20230619	200000	2989800	52000	52000	52000	52000	0
67	20230619	195900	2989800	52000	52000	52000	52000	0
68	20230619	195800	2989800	52000	52000	52000	52000	0
69	20230619	195700	2989800	52000	52000	52000	52000	0
70	20230619	195600	2989800	52000	52000	52000	52000	0
71	20230619	195500	2989800	52000	52000	52000	52000	0
72	20230619	195400	2989800	52000	52000	52000	52000	0
73	20230619	195300	2989800	52000	52000	52000	52000	0
74	20230619	195200	2989800	52000	52000	52000	52000	0
75	20230619	195100	2989800	52000	52000	52000	52000	0
76	20230619	195000	2989800	52000	52000	52000	52000	0
77	20230619	194900	2989800	52000	52000	52000	52000	0
78	20230619	194800	2989800	52000	52000	52000	52000	0
79	20230619	194700	2989800	52000	52000	52000	52000	0
80	20230619	194600	2989800	52000	52000	52000	52000	0
81	20230619	194500	2989800	52000	52000	52000	52000	0
82	20230619	194400	2989800	52000	52000	52000	52000	0
83	20230619	194300	2989800	52000	52000	52000	52000	0
84	20230619	194200	2989800	52000	52000	52000	52000	0
85	20230619	194100	2989800	52000	52000	52000	52000	0
86	20230619	194000	2989800	52000	52000	52000	52000	0
87	20230619	193900	2989800	52000	52000	52000	52000	0
88	20230619	193800	2989800	52000	52000	52000	52000	0
89	20230619	193700	2989800	52000	52000	52000	52000	0
90	20230619	193600	2989800	52000	52000	52000	52000	0
91	20230619	193500	2989800	52000	52000	52000	52000	0
92	20230619	193400	2989800	52000	52000	52000	52000	2
93	20230619	193300	2989800	52000	52000	52000	52000	0
94	20230619	193200	2989800	52000	52000	52000	52000	0
95	20230619	193100	2989800	52000	52000	52000	52000	0
96	20230619	193000	2989800	52000	52000	52000	52000	0
97	20230619	192900	2989800	52000	52000	52000	52000	0
98	20230619	192800	2989800	52000	52000	52000	52000	0
99	20230619	192700	2989800	52000	52000	52000	52000	0
100	20230619	192600	2989800	52000	52000	52000	52000	0
101	20230619	192500	2989800	52000	52000	52000	52000	0
102	20230619	192400	2989800	52000	52000	52000	52000	0
103	20230619	192300	2989800	52000	52000	52000	52000	0
104	20230619	192200	2989800	52000	52000	52000	52000	0
105	20230619	192100	2989800	52000	52000	52000	52000	0
106	20230619	192000	2989800	52000	52000	52000	52000	0
107	20230619	191900	2989800	52000	52000	52000	52000	0
108	20230619	191800	2989800	52000	52000	52000	52000	0
109	20230619	191700	2989800	52000	52000	52000	52000	0
110	20230619	191600	2989800	52000	52000	52000	52000	0
111	20230619	191500	2989800	52000	52000	52000	52000	0
112	20230619	191400	2989800	52000	52000	52000	52000	0
113	20230619	191300	2989800	52000	52000	52000	52000	0
114	20230619	191200	2989800	52000	52000	52000	52000	0
115	20230619	191100	2989800	52000	52000	52000	52000	0
116	20230619	191000	2989800	52000	52000	52000	52000	0
117	20230619	190900	2989800	52000	52000	52000	52000	0
118	20230619	190800	2989800	52000	52000	52000	52000	0
119	20230619	190700	2989800	52000	52000	52000	52000	0
120	20230619	190600	2989800	52000	52000	52000	52000	0
121	20230619	190500	2989800	52000	52000	52000	52000	0
122	20230619	190400	2989800	52000	52000	52000	52000	2
123	20230619	190300	2989800	52000	52000	52000	52000	0
124	20230619	190200	2989800	52000	52000	52000	52000	0
125	20230619	190100	2989800	52000	52000	52000	52000	0
126	20230619	190000	2989800	52000	52000	52000	52000	0
127	20230619	185900	2989800	52000	52000	52000	52000	0
128	20230619	185800	2989800	52000	52000	52000	52000	0
129	20230619	185700	2989800	52000	52000	52000	52000	0
130	20230619	185600	2989800	52000	52000	52000	52000	0
131	20230619	185500	2989800	52000	52000	52000	52000	0
132	20230619	185400	2989800	52000	52000	52000	52000	0
133	20230619	185300	2989800	52000	52000	52000	52000	0
134	20230619	185200	2989800	52000	52000	52000	52000	0
135	20230619	185100	2989800	52000	52000	52000	52000	0
136	20230619	185000	2989800	52000	52000	52000	52000	0
137	20230619	184900	2989800	52000	52000	52000	52000	0
138	20230619	184800	2989800	52000	52000	52000	52000	0
139	20230619	184700	2989800	52000	52000	52000	52000	0
140	20230619	184600	2989800	52000	52000	52000	52000	0
141	20230619	184500	2989800	52000	52000	52000	52000	0
142	20230619	184400	2989800	52000	52000	52000	52000	0
143	20230619	184300	2989800	52000	52000	52000	52000	0
144	20230619	184200	2989800	52000	52000	52000	52000	0
145	20230619	184100	2989800	52000	52000	52000	52000	0
146	20230619	184000	2989800	52000	52000	52000	52000	0
147	20230619	183900	2989800	52000	52000	52000	52000	0
148	20230619	183800	2989800	52000	52000	52000	52000	0
149	20230619	183700	2989800	52000	52000	52000	52000	0
150	20230619	183600	2989800	52000	52000	52000	52000	0
151	20230619	183500	2989800	52000	52000	52000	52000	0
152	20230619	183400	2989800	52000	52000	52000	52000	2
153	20230619	183300	2989800	52000	52000	52000	52000	0
154	20230619	183200	2989800	52000	52000	52000	52000	0
155	20230619	183100	2989800	52000	52000	52000	52000	0
156	20230619	183000	2989800	52000	52000	52000	52000	0
157	20230619	182900	2989800	52000	52000	52000	52000	0
158	20230619	182800	2989800	52000	52000	52000	52000	0
159	20230619	182700	2989800	52000	52000	52000	52000	0
160	20230619	182600	2989800	52000	52000	52000	52000	0
161	20230619	182500	2989800	52000	52000	52000	52000	0
162	20230619	182400	2989800	52000	52000	52000	52000	0
163	20230619	182300	2989800	52000	52000	52000	52000	0
164	20230619	182200	2989800	52000	52000	52000	52000	0
165	20230619	182100	2989800	52000	52000	52000	52000	0
166	20230619	182000	2989800	52000	52000	52000	52000	0
167	20230619	181900	2989800	52000	52000	52000	52000	0
168	20230619	181800	2989800	52000	52000	52000	52000	0
169	20230619	181700	2989800	52000	52000	52000	52000	0
170	20230619	181600	2989800	52000	52000	52000	52000	0
171	20230619	181500	2989800	52000	52000	52000	52000	0
172	20230619	181400	2989800	52000	52000	52000	52000	0
173	20230619	181300	2989800	52000	52000	52000	52000	0
174	20230619	181200	2989800	52000	52000	52000	52000	0
175	20230619	181100	2989800	52000	52000	52000	52000	0
176	20230619	181000	2989800	52000	52000	52000	52000	0
177	20230619	180900	2989800	52000	52000	52000	52000	0
178	20230619	180800	2989800	52000	52000	52000	52000	0
179	20230619	180700	2989800	52000	52000	52000	52000	0
180	20230619	180600	2989800	52000	52000	52000	52000	0
181	20230619	180500	2989800	52000	52000	52000	52000	0
182	20230619	180400	2989800	52000	52000	52000	52000	2
183	20230619	180300	2989800	52000	52000	52000	52000	0
184	20230619	180200	2989800	52000	52000	52000	52000	0
185	20230619	180100	2989800	52000	52000	52000	52000	0
186	20230619	180000	2989800	52000	52000	52000	52000	0
187	20230619	175900	2989800	52000	52000	52000	52000	0
188	20230619	175800	2989800	52000	52000	52000	52000	0
189	20230619	175700	2989800	52000	52000	52000	52000	0
190	20230619	175600	2989800	52000	52000	52000	52000	0
191	20230619	175500	2989800	52000	52000	52000	52000	0
192	20230619	175400	2989800	52000	52000	52000	52000	0
193	20230619	175300	2989800	52000	52000	52000	52000	0
194	20230619	175200	2989800	52000	52000	52000	52000	0
195	20230619	175100	2989800	52000	52000	52000	52000	0
196	20230619	175000	2989800	52000	52000	52000	52000	0
197	20230619	174900	2989800	52000	52000	52000	52000	0
198	20230619	174800	2989800	52000	52000	52000	52000	0
199	20230619	174700	2989800	52000	52000	52000	52000	0
200	20230619	174600	2989800	52000	52000	52000	52000	0
201	20230619	174500	2989800	52000	52000	52000	52000	0
202	20230619	174400	2989800	52000	52000	52000	52000	0
203	20230619	174300	2989800	52000	52000	52000	52000	0
204	20230619	174200	2989800	52000	52000	52000	52000	0
205	20230619	174100	2989800	52000	52000	52000	52000	0
206	20230619	174000	2989800	52000	52000	52000	52000	0
207	20230619	173900	2989800	52000	52000	52000	52000	0
208	20230619	173800	2989800	52000	52000	52000	52000	0
209	20230619	173700	2989800	52000	52000	52000	52000	0
210	20230619	173600	2989800	52000	52000	52000	52000	0
211	20230619	173500	2989800	52000	52000	52000	52000	0
212	20230619	173400	2989800	52000	52000	52000	52000	2
213	20230619	173300	2989800	52000	52000	52000	52000	0
214	20230619	173200	2989800	52000	52000	52000	52000	0
215	20230619	173100	2989800	52000	52000	52000	52000	0
216	20230619	173000	2989800	52000	52000	52000	52000	0
217	20230619	172900	2989800	52000	52000	52000	52000	0
218	20230619	172800	2989800	52000	52000	52000	52000	0
219	20230619	172700	2989800	52000	52000	52000	52000	0
220	20230619	172600	2989800	52000	52000	52000	52000	0
221	20230619	172500	2989800	52000	52000	52000	52000	0
222	20230619	172400	2989800	52000	52000	52000	52000	0
223	20230619	172300	2989800	52000	52000	52000	52000	0
224	20230619	172200	2989800	52000	52000	52000	52000	0
225	20230619	172100	2989800	52000	52000	52000	52000	0
226	20230619	172000	2989800	52000	52000	52000	52000	0
227	20230619	171900	2989800	52000	52000	52000	52000	0
228	20230619	171800	2989800	52000	52000	52000	52000	0
229	20230619	171700	2989800	52000	52000	52000	52000	0
230	20230619	171600	2989800	52000	52000	52000	52000	0
231	20230619	171500	2989800	52000	52000	52000	52000	0
232	20230619	171400	2989800	52000	52000	52000	52000	0
233	20230619	171300	2989800	52000	52000	52000	52000	0
234	20230619	171200	2989800	52000	52000	52000	52000	0
235	20230619	171100	2989800	52000	52000	52000	52000	0
236	20230619	171000	2989800	52000	52000	52000	52000	0
237	20230619	170900	2989800	52000	52000	52000	52000	0
238	20230619	170800	2989800	52000	52000	52000	52000	0
239	20230619	170700	2989800	52000	52000	52000	52000	0
240	20230619	170600	2989800	52000	52000	52000	52000	0
241	20230619	170500	2989800	52000	52000	52000	52000	0
242	20230619	170400	2989800	52000	52000	52000	52000	2
243	20230619	170300	2989800	52000	52000	52000	52000	0
244	20230619	170200	2989800	52000	52000	52000	52000	0
245	20230619	170100	2989800	52000	52000	52000	52000	0
246	20230619	170000	2989800	52000	52000	52000	52000	0
247	20230619	165900	2989800	52000	52000	52000	52000	0
248	20230619	165800	2989800	52000	52000	52000	52000	0
249	20230619	165700	2989800	52000	52000	52000	52000	0
250	20230619	165600	2989800	52000	52000	52000	52000	0
251	20230619	165500	2989800	52000	52000	52000	52000	0
252	20230619	165400	2989800	52000	52000	52000	52000	0
253	20230619	165300	2989800	52000	52000	52000	52000	0
254	20230619	165200	2989800	52000	52000	52000	52000	0
255	20230619	165100	2989800	52000	52000	52000	52000	0
256	20230619	165000	2989800	52000	52000	52000	52000	0
257	20230619	164900	2989800	52000	52000	52000	52000	0
258	20230619	164800	2989800	52000	52000	52000	52000	0
259	20230619	164700	2989800	52000	52000	52000	52000	0
260	20230619	164600	2989800	52000	52000	52000	52000	0
261	20230619	164500	2989800	52000	52000	52000	52000	0
262	20230619	164400	2989800	52000	52000	52000	52000	0
263	20230619	164300	2989800	52000	52000	52000	52000	0
264	20230619	164200	2989800	52000	52000	52000	52000	0
265	20230619	164100	2989800	52000	52000	52000	52000	0
266	20230619	164000	2989800	52000	52000	52000	52000	0
267	20230619	163900	2989800	52000	52000	52000	52000	0
268	20230619	163800	2989800	52000	52000	52000	52000	0
269	20230619	163700	2989800	52000	52000	52000	52000	0
270	20230619	163600	2989800	52000	52000	52000	52000	0
271	20230619	163500	2989800	52000	52000	52000	52000	0
272	20230619	163400	2989800	52000	52000	52000	52000	2
273	20230619	163300	2989800	52000	52000	52000	52000	0
274	20230619	163200	2989800	52000	52000	52000	52000	0
275	20230619	163100	2989800	52000	52000	52000	52000	0
276	20230619	163000	2989800	52000	52000	52000	52000	0
277	20230619	162900	2989800	52000	52000	52000	52000	0
278	20230619	162800	2989800	52000	52000	52000	52000	0
279	20230619	162700	2989800	52000	52000	52000	52000	0
280	20230619	162600	2989800	52000	52000	52000	52000	0
281	20230619	162500	2989800	52000	52000	52000	52000	0
282	20230619	162400	2989800	52000	52000	52000	52000	0
283	20230619	162300	2989800	52000	52000	52000	52000	0
284	20230619	162200	2989800	52000	52000	52000	52000	0
285	20230619	162100	2989800	52000	52000	52000	52000	0
286	20230619	162000	2989800	52000	52000	52000	52000	0
287	20230619	161900	2989800	52000	52000	52000	52000	0
288	20230619	161800	2989800	52000	52000	52000	52000	0
289	20230619	161700	2989800	52000	52000	52000	52000	0
290	20230619	161600	2989800	52000	52000	52000	52000	0
291	20230619	161500	2989800	52000	52000	52000	52000	0
292	20230619	161400	2989800	52000	52000	52000	52000	0
293	20230619	161300	2989800	52000	52000	52000	52000	0
294	20230619	161200	2989800	52000	52000	52000	52000	0
295	20230619	161100	2989800	52000	52000	52000	52000	0
296	20230619	161000	2989800	52000	52000	52000	52000	0
297	20230619	160900	2989800	52000	52000	52000	52000	0
298	20230619	160800	2989800	52000	52000	52000	52000	0
299	20230619	160700	2989800	52000	52000	52000	52000	0
300	20230619	160600	2989800	52000	52000	52000	52000	0
301	20230619	160500	2989800	52000	52000	52000	52000	0
302	20230619	160400	2989800	52000	52000	52000	52000	2
303	20230619	160300	2989800	52000	52000	52000	52000	0
304	20230619	160200	2989800	52000	52000	52000	52000	0
305	20230619	160100	2989800	52000	52000	52000	52000	0
306	20230619	160000	2989800	52000	52000	52000	52000	0
307	20230619	155900	2989800	52000	52000	52000	52000	0
308	20230619	155800	2989800	52000	52000	52000	52000	0
309	20230619	155700	2989800	52000	52000	52000	52000	0
310	20230619	155600	2989800	52000	52000	52000	52000	0
311	20230619	155500	2989800	52000	52000	52000	52000	0
312	20230619	155400	2989800	52000	52000	52000	52000	0
313	20230619	155300	2989800	52000	52000	52000	52000	0
314	20230619	155200	2989800	52000	52000	52000	52000	0
315	20230619	155100	2989800	52000	52000	52000	52000	0
316	20230619	155000	2989800	52000	52000	52000	52000	0
317	20230619	154900	2989800	52000	52000	52000	52000	0
318	20230619	154800	2989800	52000	52000	52000	52000	0
319	20230619	154700	2989800	52000	52000	52000	52000	0
320	20230619	154600	2989800	52000	52000	52000	52000	0
321	20230619	154500	2989800	52000	52000	52000	52000	0
322	20230619	154400	2989800	52000	52000	52000	52000	0
323	20230619	154300	2989800	52000	52000	52000	52000	0
324	20230619	154200	2989800	52000	52000	52000	52000	0
325	20230619	154100	2989800	52000	52000	52000	52000	0
326	20230619	154000	2989800	52000	52000	52000	52000	0
327	20230619	153900	2989800	52000	52000	52000	52000	0
328	20230619	153800	2989800	52000	52000	52000	52000	0
329	20230619	153700	2989800	52000	52000	52000	52000	0
330	20230619	153600	2989800	52000	52000	52000	52000	0
331	20230619	153500	2989800	52000	52000	52000	52000	0
332	20230619	153400	2989800	52000	52000	52000	52000	2
333	20230619	153300	2989800	52000	52000	52000	52000	0
334	20230619	153200	2989800	52000	52000	52000	52000	0
335	20230619	153100	2989800	52000	52000	52000	52000	0
336	20230619	153000	2989800	52000	52000	52000	52000	2
337	20230619	152900	2885800	52000	52000	52000	52000	0
338	20230619	152800	2885800	52000	52000	52000	52000	0
339	20230619	152700	2885800	52000	52000	52000	52000	0
340	20230619	152600	2885800	52000	52000	52000	52000	0
341	20230619	152500	2885800	52000	52000	52000	52000	0
342	20230619	152400	2885800	52000	52000	52000	52000	0
343	20230619	152300	2885800	52000	52000	52000	52000	0
344	20230619	152200	2885800	52000	52000	52000	52000	0
345	20230619	152100	2885800	52000	52000	52000	52000	0
346	20230619	152000	2885800	52000	52000	52000	52000	0
347	20230619	151900	2885800	52000	52000	52000	52000	0
348	20230619	151800	2885800	52000	52000	52000	52000	0
349	20230619	151700	2885800	52000	52000	52000	52000	0
350	20230619	151600	2885800	52000	52000	52000	52000	0
351	20230619	151500	2885800	52000	52000	52000	52000	0
352	20230619	151400	2885800	52000	52000	52000	52000	0
353	20230619	151300	2885800	52000	52000	52000	52000	0
354	20230619	151200	2885800	52000	52000	52000	52000	0
355	20230619	151100	2885800	52000	52000	52000	52000	0
356	20230619	151000	2885800	52000	52000	52000	52000	1
357	20230619	150900	2833800	52300	52300	52300	52300	0
358	20230619	150800	2833800	52300	52300	52300	52300	0
359	20230619	150700	2833800	52300	52300	52300	52300	0
360	20230619	150600	2833800	52300	52300	52300	52300	0
361	20230619	150500	2833800	52300	52300	52300	52300	0
362	20230619	150400	2833800	52300	52300	52300	52300	0
363	20230619	150300	2833800	52300	52300	52300	52300	0
364	20230619	150200	2833800	52300	52300	52300	52300	0
365	20230619	150100	2833800	52300	52300	52300	52300	0
366	20230619	150000	2833800	52300	52300	52300	52300	2
367	20230619	145900	2729200	52300	52300	52300	52300	0
368	20230619	145800	2729200	52300	52300	52300	52300	0
369	20230619	145700	2729200	52300	52300	52300	52300	0
370	20230619	145600	2729200	52300	52300	52300	52300	0
371	20230619	145500	2729200	52300	52300	52300	52300	0
372	20230619	145400	2729200	52300	52300	52300	52300	0
373	20230619	145300	2729200	52300	52300	52300	52300	0
374	20230619	145200	2729200	52300	52300	52300	52300	0
375	20230619	145100	2729200	52300	52300	52300	52300	0
376	20230619	145000	2729200	52300	52300	52300	52300	0
377	20230619	144900	2729200	52300	52300	52300	52300	0
378	20230619	144800	2729200	52300	52300	52300	52300	0
379	20230619	144700	2729200	52300	52300	52300	52300	0
380	20230619	144600	2729200	52300	52300	52300	52300	0
381	20230619	144500	2729200	52300	52300	52300	52300	0
382	20230619	144400	2729200	52300	52300	52300	52300	0
383	20230619	144300	2729200	52300	52300	52300	52300	0
384	20230619	144200	2729200	52300	52300	52300	52300	0
385	20230619	144100	2729200	52300	52300	52300	52300	0
386	20230619	144000	2729200	52300	52300	52300	52300	0
387	20230619	143900	2729200	52300	52300	52300	52300	0
388	20230619	143800	2729200	52300	52300	52300	52300	0
389	20230619	143700	2729200	52300	52300	52300	52300	0
390	20230619	143600	2729200	52300	52300	52300	52300	0
391	20230619	143500	2729200	52300	52300	52300	52300	0
392	20230619	143400	2729200	52300	52300	52300	52300	0
393	20230619	143300	2729200	52300	52300	52300	52300	0
394	20230619	143200	2729200	52300	52300	52300	52300	0
395	20230619	143100	2729200	52300	52300	52300	52300	0
396	20230619	143000	2729200	52300	52300	52300	52300	1
397	20230619	142900	2676900	52300	52300	52300	52300	0
398	20230619	142800	2676900	52300	52300	52300	52300	0
399	20230619	142700	2676900	52300	52300	52300	52300	0
400	20230619	142600	2676900	52300	52300	52300	52300	0
401	20230619	142500	2676900	52300	52300	52300	52300	0
402	20230619	142400	2676900	52300	52300	52300	52300	0
403	20230619	142300	2676900	52300	52300	52300	52300	0
404	20230619	142200	2676900	52300	52300	52300	52300	0
405	20230619	142100	2676900	52300	52300	52300	52300	0
406	20230619	142000	2676900	52300	52300	52300	52300	0
407	20230619	141900	2676900	52300	52300	52300	52300	0
408	20230619	141800	2676900	52300	52300	52300	52300	0
409	20230619	141700	2676900	52300	52300	52300	52300	0
410	20230619	141600	2676900	52300	52300	52300	52300	0
411	20230619	141500	2676900	52300	52300	52300	52300	0
412	20230619	141400	2676900	52300	52300	52300	52300	0
413	20230619	141300	2676900	52300	52300	52300	52300	0
414	20230619	141200	2676900	52300	52300	52300	52300	0
415	20230619	141100	2676900	52300	52300	52300	52300	0
416	20230619	141000	2676900	52300	52300	52300	52300	0
417	20230619	140900	2676900	52300	52300	52300	52300	0
418	20230619	140800	2676900	52300	52300	52300	52300	2
419	20230619	140700	2572300	52300	52300	52300	52300	0
420	20230619	140600	2572300	52300	52300	52300	52300	0
421	20230619	140500	2572300	52300	52300	52300	52300	0
422	20230619	140400	2572300	52300	52300	52300	52300	0
423	20230619	140300	2572300	52300	52300	52300	52300	0
424	20230619	140200	2572300	52300	52300	52300	52300	1
425	20230619	140100	2520000	51900	51900	51900	51900	0
426	20230619	140000	2520000	51900	51900	51900	51900	0
427	20230619	135900	2520000	51900	51900	51900	51900	0
428	20230619	135800	2520000	51900	51900	51900	51900	0
429	20230619	135700	2520000	51900	51900	51900	51900	0
430	20230619	135600	2520000	51900	51900	51900	51900	0
431	20230619	135500	2520000	51900	51900	51900	51900	0
432	20230619	135400	2520000	51900	51900	51900	51900	0
433	20230619	135300	2520000	51900	51900	51900	51900	0
434	20230619	135200	2520000	51900	51900	51900	51900	0
435	20230619	135100	2520000	51900	51900	51900	51900	0
436	20230619	135000	2520000	51900	51900	51900	51900	0
437	20230619	134900	2520000	51900	51900	51900	51900	1
438	20230619	134800	2468100	52400	52400	52400	52400	0
439	20230619	134700	2468100	52400	52400	52400	52400	0
440	20230619	134600	2468100	52400	52400	52400	52400	0
441	20230619	134500	2468100	52400	52400	52400	52400	0
442	20230619	134400	2468100	52400	52400	52400	52400	0
443	20230619	134300	2468100	52400	52400	52400	52400	0
444	20230619	134200	2468100	52400	52400	52400	52400	0
445	20230619	134100	2468100	52400	52400	52400	52400	0
446	20230619	134000	2468100	52400	52400	52400	52400	0
447	20230619	133900	2468100	52400	52400	52400	52400	0
448	20230619	133800	2468100	52400	52400	52400	52400	0
449	20230619	133700	2468100	52400	52400	52400	52400	1
450	20230619	133600	2415700	51800	51800	51800	51800	0
451	20230619	133500	2415700	51800	51800	51800	51800	0
452	20230619	133400	2415700	51800	51800	51800	51800	0
453	20230619	133300	2415700	51800	51800	51800	51800	0
454	20230619	133200	2415700	51800	51800	51800	51800	0
455	20230619	133100	2415700	51800	51800	51800	51800	0
456	20230619	133000	2415700	51800	51800	51800	51800	0
457	20230619	132900	2415700	51800	51800	51800	51800	0
458	20230619	132800	2415700	51800	51800	51800	51800	0
459	20230619	132700	2415700	51800	51800	51800	51800	0
460	20230619	132600	2415700	51800	51800	51800	51800	0
461	20230619	132500	2415700	51800	51800	51800	51800	0
462	20230619	132400	2415700	51800	51800	51800	51800	0
463	20230619	132300	2415700	51800	51800	51800	51800	0
464	20230619	132200	2415700	51800	51800	51800	51800	0
465	20230619	132100	2415700	51800	51800	51800	51800	0
466	20230619	132000	2415700	51800	51800	51800	51800	0
467	20230619	131900	2415700	51800	51800	51800	51800	0
468	20230619	131800	2415700	51800	51800	51800	51800	0
469	20230619	131700	2415700	51800	51800	51800	51800	0
470	20230619	131600	2415700	51800	51800	51800	51800	0
471	20230619	131500	2415700	51800	51800	51800	51800	0
472	20230619	131400	2415700	51800	51800	51800	51800	0
473	20230619	131300	2415700	51800	51800	51800	51800	0
474	20230619	131200	2415700	51800	51800	51800	51800	1
475	20230619	131100	2363900	51900	52200	52200	51900	13
476	20230619	131000	1686900	52300	52300	52300	52300	1
477	20230619	130900	1634600	52400	52400	52400	52400	0
478	20230619	130800	1634600	52400	52400	52400	52400	0
479	20230619	130700	1634600	52400	52400	52400	52400	0
480	20230619	130600	1634600	52400	52400	52400	52400	0
481	20230619	130500	1634600	52400	52400	52400	52400	0
482	20230619	130400	1634600	52400	52400	52400	52400	2
483	20230619	130300	1529800	52400	52400	52400	52400	0
484	20230619	130200	1529800	52400	52400	52400	52400	0
485	20230619	130100	1529800	52400	52400	52400	52400	0
486	20230619	130000	1529800	52400	52400	52400	52400	0
487	20230619	125900	1529800	52400	52400	52400	52400	0
488	20230619	125800	1529800	52400	52400	52400	52400	0
489	20230619	125700	1529800	52400	52400	52400	52400	0
490	20230619	125600	1529800	52400	52400	52400	52400	0
491	20230619	125500	1529800	52400	52400	52400	52400	0
492	20230619	125400	1529800	52400	52400	52400	52400	0
493	20230619	125300	1529800	52400	52400	52400	52400	0
494	20230619	125200	1529800	52400	52400	52400	52400	0
495	20230619	125100	1529800	52400	52400	52400	52400	0
496	20230619	125000	1529800	52400	52400	52400	52400	0
497	20230619	124900	1529800	52400	52400	52400	52400	0
498	20230619	124800	1529800	52400	52400	52400	52400	0
499	20230619	124700	1529800	52400	52400	52400	52400	0
500	20230619	124600	1529800	52400	52400	52400	52400	0
501	20230619	124500	1529800	52400	52400	52400	52400	0
502	20230619	124400	1529800	52400	52400	52400	52400	0
503	20230619	124300	1529800	52400	52400	52400	52400	0
504	20230619	124200	1529800	52400	52400	52400	52400	0
505	20230619	124100	1529800	52400	52400	52400	52400	0
506	20230619	124000	1529800	52400	52400	52400	52400	0
507	20230619	123900	1529800	52400	52400	52400	52400	0
508	20230619	123800	1529800	52400	52400	52400	52400	0
509	20230619	123700	1529800	52400	52400	52400	52400	0
510	20230619	123600	1529800	52400	52400	52400	52400	0
511	20230619	123500	1529800	52400	52400	52400	52400	0
512	20230619	123400	1529800	52400	52400	52400	52400	0
513	20230619	123300	1529800	52400	52400	52400	52400	0
514	20230619	123200	1529800	52400	52400	52400	52400	0
515	20230619	123100	1529800	52400	52400	52400	52400	0
516	20230619	123000	1529800	52400	52400	52400	52400	0
517	20230619	122900	1529800	52400	52400	52400	52400	0
518	20230619	122800	1529800	52400	52400	52400	52400	0
519	20230619	122700	1529800	52400	52400	52400	52400	0
520	20230619	122600	1529800	52400	52400	52400	52400	0
521	20230619	122500	1529800	52400	52400	52400	52400	0
522	20230619	122400	1529800	52400	52400	52400	52400	0
523	20230619	122300	1529800	52400	52400	52400	52400	0
524	20230619	122200	1529800	52400	52400	52400	52400	0
525	20230619	122100	1529800	52400	52400	52400	52400	0
526	20230619	122000	1529800	52400	52400	52400	52400	0
527	20230619	121900	1529800	52400	52400	52400	52400	0
528	20230619	121800	1529800	52400	52400	52400	52400	0
529	20230619	121700	1529800	52400	52400	52400	52400	0
530	20230619	121600	1529800	52400	52400	52400	52400	0
531	20230619	121500	1529800	52400	52400	52400	52400	0
532	20230619	121400	1529800	52400	52400	52400	52400	0
533	20230619	121300	1529800	52400	52400	52400	52400	0
534	20230619	121200	1529800	52400	52400	52400	52400	0
535	20230619	121100	1529800	52400	52400	52400	52400	0
536	20230619	121000	1529800	52400	52400	52400	52400	0
537	20230619	120900	1529800	52400	52400	52400	52400	0
538	20230619	120800	1529800	52400	52400	52400	52400	0
539	20230619	120700	1529800	52400	52400	52400	52400	0
540	20230619	120600	1529800	52400	52400	52400	52400	0
541	20230619	120500	1529800	52400	52400	52400	52400	0
542	20230619	120400	1529800	52400	52400	52400	52400	0
543	20230619	120300	1529800	52400	52400	52400	52400	0
544	20230619	120200	1529800	52400	52400	52400	52400	0
545	20230619	120100	1529800	52400	52400	52400	52400	0
546	20230619	120000	1529800	52400	52400	52400	52400	0
547	20230619	115900	1529800	52400	52400	52400	52400	0
548	20230619	115800	1529800	52400	52400	52400	52400	0
549	20230619	115700	1529800	52400	52400	52400	52400	0
550	20230619	115600	1529800	52400	52400	52400	52400	0
551	20230619	115500	1529800	52400	52400	52400	52400	0
552	20230619	115400	1529800	52400	52400	52400	52400	0
553	20230619	115300	1529800	52400	52400	52400	52400	0
554	20230619	115200	1529800	52400	52400	52400	52400	0
555	20230619	115100	1529800	52400	52400	52400	52400	0
556	20230619	115000	1529800	52400	52400	52400	52400	0
557	20230619	114900	1529800	52400	52400	52400	52400	0
558	20230619	114800	1529800	52400	52400	52400	52400	0
559	20230619	114700	1529800	52400	52400	52400	52400	0
560	20230619	114600	1529800	52400	52400	52400	52400	0
561	20230619	114500	1529800	52400	52400	52400	52400	0
562	20230619	114400	1529800	52400	52400	52400	52400	0
563	20230619	114300	1529800	52400	52400	52400	52400	0
564	20230619	114200	1529800	52400	52400	52400	52400	0
565	20230619	114100	1529800	52400	52400	52400	52400	0
566	20230619	114000	1529800	52400	52400	52400	52400	0
567	20230619	113900	1529800	52400	52400	52400	52400	0
568	20230619	113800	1529800	52400	52400	52400	52400	0
569	20230619	113700	1529800	52400	52400	52400	52400	0
570	20230619	113600	1529800	52400	52400	52400	52400	0
571	20230619	113500	1529800	52400	52400	52400	52400	0
572	20230619	113400	1529800	52400	52400	52400	52400	0
573	20230619	113300	1529800	52400	52400	52400	52400	0
574	20230619	113200	1529800	52400	52400	52400	52400	0
575	20230619	113100	1529800	52400	52400	52400	52400	0
576	20230619	113000	1529800	52400	52400	52400	52400	0
577	20230619	112900	1529800	52400	52400	52400	52400	0
578	20230619	112800	1529800	52400	52400	52400	52400	0
579	20230619	112700	1529800	52400	52400	52400	52400	0
580	20230619	112600	1529800	52400	52400	52400	52400	0
581	20230619	112500	1529800	52400	52400	52400	52400	0
582	20230619	112400	1529800	52400	52400	52400	52400	0
583	20230619	112300	1529800	52400	52400	52400	52400	0
584	20230619	112200	1529800	52400	52400	52400	52400	0
585	20230619	112100	1529800	52400	52400	52400	52400	0
586	20230619	112000	1529800	52400	52400	52400	52400	1
587	20230619	111900	1477400	52400	52400	52400	52400	0
588	20230619	111800	1477400	52400	52400	52400	52400	0
589	20230619	111700	1477400	52400	52400	52400	52400	0
590	20230619	111600	1477400	52400	52400	52400	52400	0
591	20230619	111500	1477400	52400	52400	52400	52400	0
592	20230619	111400	1477400	52400	52400	52400	52400	0
593	20230619	111300	1477400	52400	52400	52400	52400	0
594	20230619	111200	1477400	52400	52400	52400	52400	0
595	20230619	111100	1477400	52400	52400	52400	52400	0
596	20230619	111000	1477400	52400	52400	52400	52400	0
597	20230619	110900	1477400	52400	52400	52400	52400	0
598	20230619	110800	1477400	52400	52400	52400	52400	0
599	20230619	110700	1477400	52400	52400	52400	52400	0
600	20230619	110600	1477400	52400	52400	52400	52400	0
601	20230619	110500	1477400	52400	52400	52400	52400	0
602	20230619	110400	1477400	52400	52400	52400	52400	0
603	20230619	110300	1477400	52400	52400	52400	52400	0
604	20230619	110200	1477400	52400	52400	52400	52400	1
605	20230619	110100	1425000	52700	52700	52700	52700	0
606	20230619	110000	1425000	52700	52700	52700	52700	0
607	20230619	105900	1425000	52700	52700	52700	52700	0
608	20230619	105800	1425000	52700	52700	52700	52700	0
609	20230619	105700	1425000	52700	52700	52700	52700	0
610	20230619	105600	1425000	52700	52700	52700	52700	0
611	20230619	105500	1425000	52700	52700	52700	52700	0
612	20230619	105400	1425000	52700	52700	52700	52700	0
613	20230619	105300	1425000	52700	52700	52700	52700	0
614	20230619	105200	1425000	52700	52700	52700	52700	0
615	20230619	105100	1425000	52700	52700	52700	52700	0
616	20230619	105000	1425000	52700	52700	52700	52700	0
617	20230619	104900	1425000	52700	52700	52700	52700	0
618	20230619	104800	1425000	52700	52700	52700	52700	0
619	20230619	104700	1425000	52700	52700	52700	52700	0
620	20230619	104600	1425000	52700	52700	52700	52700	0
621	20230619	104500	1425000	52700	52700	52700	52700	0
622	20230619	104400	1425000	52700	52700	52700	52700	0
623	20230619	104300	1425000	52700	52700	52700	52700	0
624	20230619	104200	1425000	52700	52700	52700	52700	0
625	20230619	104100	1425000	52700	52700	52700	52700	0
626	20230619	104000	1425000	52700	52700	52700	52700	0
627	20230619	103900	1425000	52700	52700	52700	52700	0
628	20230619	103800	1425000	52700	52700	52700	52700	1
629	20230619	103700	1372300	52800	52800	52800	52800	0
630	20230619	103600	1372300	52800	52800	52800	52800	0
631	20230619	103500	1372300	52800	52800	52800	52800	0
632	20230619	103400	1372300	52800	52800	52800	52800	0
633	20230619	103300	1372300	52800	52800	52800	52800	0
634	20230619	103200	1372300	52800	52800	52800	52800	0
635	20230619	103100	1372300	52800	52800	52800	52800	0
636	20230619	103000	1372300	52800	52800	52800	52800	0
637	20230619	102900	1372300	52800	52800	52800	52800	0
638	20230619	102800	1372300	52800	52800	52800	52800	0
639	20230619	102700	1372300	52800	52800	52800	52800	0
640	20230619	102600	1372300	52800	52800	52800	52800	0
641	20230619	102500	1372300	52800	52800	52800	52800	0
642	20230619	102400	1372300	52800	52800	52800	52800	0
643	20230619	102300	1372300	52800	52800	52800	52800	0
644	20230619	102200	1372300	52800	52800	52800	52800	0
645	20230619	102100	1372300	52800	52800	52800	52800	0
646	20230619	102000	1372300	52800	52800	52800	52800	0
647	20230619	101900	1372300	52800	52800	52800	52800	0
648	20230619	101800	1372300	52800	52800	52800	52800	0
649	20230619	101700	1372300	52800	52800	52800	52800	0
650	20230619	101600	1372300	52800	52800	52800	52800	0
651	20230619	101500	1372300	52800	52800	52800	52800	0
652	20230619	101400	1372300	52800	52800	52800	52800	0
653	20230619	101300	1372300	52800	52800	52800	52800	0
654	20230619	101200	1372300	52800	52800	52800	52800	0
655	20230619	101100	1372300	52800	52800	52800	52800	0
656	20230619	101000	1372300	52800	52800	52800	52800	0
657	20230619	100900	1372300	52800	52800	52800	52800	0
658	20230619	100800	1372300	52800	52800	52800	52800	3
659	20230619	100700	1213900	53000	53000	53000	53000	0
660	20230619	100600	1213900	53000	53000	53000	53000	0
661	20230619	100500	1213900	53000	53000	53000	53000	0
662	20230619	100400	1213900	53000	53000	53000	53000	0
663	20230619	100300	1213900	53000	53000	53000	53000	10
664	20230619	100200	683900	52800	52800	52800	52800	7
665	20230619	100100	314300	52800	52800	52800	52800	0
666	20230619	100000	314300	52800	52800	52800	52800	1
667	20230619	095900	261500	52300	52300	52300	52300	0
668	20230619	095800	261500	52300	52300	52300	52300	0
669	20230619	095700	261500	52300	52300	52300	52300	0
670	20230619	095600	261500	52300	52300	52300	52300	0
671	20230619	095500	261500	52300	52300	52300	52300	0
672	20230619	095400	261500	52300	52300	52300	52300	0
673	20230619	095300	261500	52300	52300	52300	52300	0
674	20230619	095200	261500	52300	52300	52300	52300	0
675	20230619	095100	261500	52300	52300	52300	52300	0
676	20230619	095000	261500	52300	52300	52300	52300	4
677	20230619	094900	52300	52300	52300	52300	52300	0
678	20230619	094800	52300	52300	52300	52300	52300	0
679	20230619	094700	52300	52300	52300	52300	52300	0
680	20230619	094600	52300	52300	52300	52300	52300	0
681	20230619	094500	52300	52300	52300	52300	52300	0
682	20230619	094400	52300	52300	52300	52300	52300	0
683	20230619	094300	52300	52300	52300	52300	52300	0
684	20230619	094200	52300	52300	52300	52300	52300	0
685	20230619	094100	52300	52300	52300	52300	52300	0
686	20230619	094000	52300	52300	52300	52300	52300	1
687	20230619	093900	0	52300	52300	52300	52300	0
688	20230619	093800	0	52300	52300	52300	52300	0
689	20230619	093700	0	52300	52300	52300	52300	0
690	20230619	093600	0	52300	52300	52300	52300	0
691	20230619	093500	0	52300	52300	52300	52300	0
692	20230619	093400	0	52300	52300	52300	52300	0
693	20230619	093300	0	52300	52300	52300	52300	0
694	20230619	093200	0	52300	52300	52300	52300	0
695	20230619	093100	0	52300	52300	52300	52300	0
696	20230619	093000	0	52300	52300	52300	52300	0
697	20230619	092900	0	52300	52300	52300	52300	0
698	20230619	092800	0	52300	52300	52300	52300	0
699	20230619	092700	0	52300	52300	52300	52300	0
700	20230619	092600	0	52300	52300	52300	52300	0
701	20230619	092500	0	52300	52300	52300	52300	0
702	20230619	092400	0	52300	52300	52300	52300	0
703	20230619	092300	0	52300	52300	52300	52300	0
704	20230619	092200	0	52300	52300	52300	52300	0
705	20230619	092100	0	52300	52300	52300	52300	0
706	20230619	092000	0	52300	52300	52300	52300	0
707	20230619	091900	0	52300	52300	52300	52300	0
708	20230619	091800	0	52300	52300	52300	52300	0
709	20230619	091700	0	52300	52300	52300	52300	0
710	20230619	091600	0	52300	52300	52300	52300	0
711	20230619	091500	0	52300	52300	52300	52300	0
712	20230619	091400	0	52300	52300	52300	52300	0
713	20230619	091300	0	52300	52300	52300	52300	0
714	20230619	091200	0	52300	52300	52300	52300	0
715	20230619	091100	0	52300	52300	52300	52300	0
716	20230619	091000	0	52300	52300	52300	52300	0
717	20230619	090900	0	52300	52300	52300	52300	0
718	20230619	090800	0	52300	52300	52300	52300	0
719	20230619	090700	0	52300	52300	52300	52300	0
720	20230619	090600	0	52300	52300	52300	52300	0
721	20230619	090500	0	52300	52300	52300	52300	0
722	20230619	090400	0	52300	52300	52300	52300	0
723	20230619	090300	0	52300	52300	52300	52300	0
724	20230619	090200	0	52300	52300	52300	52300	0
725	20230619	090100	0	52300	52300	52300	52300	0
726	20230619	090000	0	52300	52300	52300	52300	0