KissMeData/000650/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	204700	3122700	52800	52800	52800	52800	7
3	20230601	204600	3122700	52800	52800	52800	52800	0
4	20230601	204500	3122700	52800	52800	52800	52800	0
5	20230601	204400	3122700	52800	52800	52800	52800	0
6	20230601	204300	3122700	52800	52800	52800	52800	0
7	20230601	204200	3122700	52800	52800	52800	52800	0
8	20230601	204100	3122700	52800	52800	52800	52800	0
9	20230601	204000	3122700	52800	52800	52800	52800	0
10	20230601	203900	3122700	52800	52800	52800	52800	0
11	20230601	203800	3122700	52800	52800	52800	52800	0
12	20230601	203700	3122700	52800	52800	52800	52800	0
13	20230601	203600	3122700	52800	52800	52800	52800	0
14	20230601	203500	3122700	52800	52800	52800	52800	0
15	20230601	203400	3122700	52800	52800	52800	52800	0
16	20230601	203300	3122700	52800	52800	52800	52800	0
17	20230601	203200	3122700	52800	52800	52800	52800	0
18	20230601	203100	3122700	52800	52800	52800	52800	0
19	20230601	203000	3122700	52800	52800	52800	52800	0
20	20230601	202900	3122700	52800	52800	52800	52800	0
21	20230601	202800	3122700	52800	52800	52800	52800	0
22	20230601	202700	3122700	52800	52800	52800	52800	0
23	20230601	202600	3122700	52800	52800	52800	52800	0
24	20230601	202500	3122700	52800	52800	52800	52800	0
25	20230601	202400	3122700	52800	52800	52800	52800	0
26	20230601	202300	3122700	52800	52800	52800	52800	0
27	20230601	202200	3122700	52800	52800	52800	52800	0
28	20230601	202100	3122700	52800	52800	52800	52800	0
29	20230601	202000	3122700	52800	52800	52800	52800	0
30	20230601	201900	3122700	52800	52800	52800	52800	0
31	20230601	201800	3122700	52800	52800	52800	52800	0
32	20230601	201700	3122700	52800	52800	52800	52800	7
33	20230601	201600	3122700	52800	52800	52800	52800	0
34	20230601	201500	3122700	52800	52800	52800	52800	0
35	20230601	201400	3122700	52800	52800	52800	52800	0
36	20230601	201300	3122700	52800	52800	52800	52800	0
37	20230601	201200	3122700	52800	52800	52800	52800	0
38	20230601	201100	3122700	52800	52800	52800	52800	0
39	20230601	201000	3122700	52800	52800	52800	52800	0
40	20230601	200900	3122700	52800	52800	52800	52800	0
41	20230601	200800	3122700	52800	52800	52800	52800	0
42	20230601	200700	3122700	52800	52800	52800	52800	0
43	20230601	200600	3122700	52800	52800	52800	52800	0
44	20230601	200500	3122700	52800	52800	52800	52800	0
45	20230601	200400	3122700	52800	52800	52800	52800	0
46	20230601	200300	3122700	52800	52800	52800	52800	0
47	20230601	200200	3122700	52800	52800	52800	52800	0
48	20230601	200100	3122700	52800	52800	52800	52800	0
49	20230601	200000	3122700	52800	52800	52800	52800	0
50	20230601	195900	3122700	52800	52800	52800	52800	0
51	20230601	195800	3122700	52800	52800	52800	52800	0
52	20230601	195700	3122700	52800	52800	52800	52800	0
53	20230601	195600	3122700	52800	52800	52800	52800	0
54	20230601	195500	3122700	52800	52800	52800	52800	0
55	20230601	195400	3122700	52800	52800	52800	52800	0
56	20230601	195300	3122700	52800	52800	52800	52800	0
57	20230601	195200	3122700	52800	52800	52800	52800	0
58	20230601	195100	3122700	52800	52800	52800	52800	0
59	20230601	195000	3122700	52800	52800	52800	52800	0
60	20230601	194900	3122700	52800	52800	52800	52800	0
61	20230601	194800	3122700	52800	52800	52800	52800	0
62	20230601	194700	3122700	52800	52800	52800	52800	7
63	20230601	194600	3122700	52800	52800	52800	52800	0
64	20230601	194500	3122700	52800	52800	52800	52800	0
65	20230601	194400	3122700	52800	52800	52800	52800	0
66	20230601	194300	3122700	52800	52800	52800	52800	0
67	20230601	194200	3122700	52800	52800	52800	52800	0
68	20230601	194100	3122700	52800	52800	52800	52800	0
69	20230601	194000	3122700	52800	52800	52800	52800	0
70	20230601	193900	3122700	52800	52800	52800	52800	0
71	20230601	193800	3122700	52800	52800	52800	52800	0
72	20230601	193700	3122700	52800	52800	52800	52800	0
73	20230601	193600	3122700	52800	52800	52800	52800	0
74	20230601	193500	3122700	52800	52800	52800	52800	0
75	20230601	193400	3122700	52800	52800	52800	52800	0
76	20230601	193300	3122700	52800	52800	52800	52800	0
77	20230601	193200	3122700	52800	52800	52800	52800	0
78	20230601	193100	3122700	52800	52800	52800	52800	0
79	20230601	193000	3122700	52800	52800	52800	52800	0
80	20230601	192900	3122700	52800	52800	52800	52800	0
81	20230601	192800	3122700	52800	52800	52800	52800	0
82	20230601	192700	3122700	52800	52800	52800	52800	0
83	20230601	192600	3122700	52800	52800	52800	52800	0
84	20230601	192500	3122700	52800	52800	52800	52800	0
85	20230601	192400	3122700	52800	52800	52800	52800	0
86	20230601	192300	3122700	52800	52800	52800	52800	0
87	20230601	192200	3122700	52800	52800	52800	52800	0
88	20230601	192100	3122700	52800	52800	52800	52800	0
89	20230601	192000	3122700	52800	52800	52800	52800	0
90	20230601	191900	3122700	52800	52800	52800	52800	0
91	20230601	191800	3122700	52800	52800	52800	52800	0
92	20230601	191700	3122700	52800	52800	52800	52800	7
93	20230601	191600	3122700	52800	52800	52800	52800	0
94	20230601	191500	3122700	52800	52800	52800	52800	0
95	20230601	191400	3122700	52800	52800	52800	52800	0
96	20230601	191300	3122700	52800	52800	52800	52800	0
97	20230601	191200	3122700	52800	52800	52800	52800	0
98	20230601	191100	3122700	52800	52800	52800	52800	0
99	20230601	191000	3122700	52800	52800	52800	52800	0
100	20230601	190900	3122700	52800	52800	52800	52800	0
101	20230601	190800	3122700	52800	52800	52800	52800	0
102	20230601	190700	3122700	52800	52800	52800	52800	0
103	20230601	190600	3122700	52800	52800	52800	52800	0
104	20230601	190500	3122700	52800	52800	52800	52800	0
105	20230601	190400	3122700	52800	52800	52800	52800	0
106	20230601	190300	3122700	52800	52800	52800	52800	0
107	20230601	190200	3122700	52800	52800	52800	52800	0
108	20230601	190100	3122700	52800	52800	52800	52800	0
109	20230601	190000	3122700	52800	52800	52800	52800	0
110	20230601	185900	3122700	52800	52800	52800	52800	0
111	20230601	185800	3122700	52800	52800	52800	52800	0
112	20230601	185700	3122700	52800	52800	52800	52800	0
113	20230601	185600	3122700	52800	52800	52800	52800	0
114	20230601	185500	3122700	52800	52800	52800	52800	0
115	20230601	185400	3122700	52800	52800	52800	52800	0
116	20230601	185300	3122700	52800	52800	52800	52800	0
117	20230601	185200	3122700	52800	52800	52800	52800	0
118	20230601	185100	3122700	52800	52800	52800	52800	0
119	20230601	185000	3122700	52800	52800	52800	52800	0
120	20230601	184900	3122700	52800	52800	52800	52800	0
121	20230601	184800	3122700	52800	52800	52800	52800	0
122	20230601	184700	3122700	52800	52800	52800	52800	7
123	20230601	184600	3122700	52800	52800	52800	52800	0
124	20230601	184500	3122700	52800	52800	52800	52800	0
125	20230601	184400	3122700	52800	52800	52800	52800	0
126	20230601	184300	3122700	52800	52800	52800	52800	0
127	20230601	184200	3122700	52800	52800	52800	52800	0
128	20230601	184100	3122700	52800	52800	52800	52800	0
129	20230601	184000	3122700	52800	52800	52800	52800	0
130	20230601	183900	3122700	52800	52800	52800	52800	0
131	20230601	183800	3122700	52800	52800	52800	52800	0
132	20230601	183700	3122700	52800	52800	52800	52800	0
133	20230601	183600	3122700	52800	52800	52800	52800	0
134	20230601	183500	3122700	52800	52800	52800	52800	0
135	20230601	183400	3122700	52800	52800	52800	52800	0
136	20230601	183300	3122700	52800	52800	52800	52800	0
137	20230601	183200	3122700	52800	52800	52800	52800	0
138	20230601	183100	3122700	52800	52800	52800	52800	0
139	20230601	183000	3122700	52800	52800	52800	52800	0
140	20230601	182900	3122700	52800	52800	52800	52800	0
141	20230601	182800	3122700	52800	52800	52800	52800	0
142	20230601	182700	3122700	52800	52800	52800	52800	0
143	20230601	182600	3122700	52800	52800	52800	52800	0
144	20230601	182500	3122700	52800	52800	52800	52800	0
145	20230601	182400	3122700	52800	52800	52800	52800	0
146	20230601	182300	3122700	52800	52800	52800	52800	0
147	20230601	182200	3122700	52800	52800	52800	52800	0
148	20230601	182100	3122700	52800	52800	52800	52800	0
149	20230601	182000	3122700	52800	52800	52800	52800	0
150	20230601	181900	3122700	52800	52800	52800	52800	0
151	20230601	181800	3122700	52800	52800	52800	52800	0
152	20230601	181700	3122700	52800	52800	52800	52800	7
153	20230601	181600	3122700	52800	52800	52800	52800	0
154	20230601	181500	3122700	52800	52800	52800	52800	0
155	20230601	181400	3122700	52800	52800	52800	52800	0
156	20230601	181300	3122700	52800	52800	52800	52800	0
157	20230601	181200	3122700	52800	52800	52800	52800	0
158	20230601	181100	3122700	52800	52800	52800	52800	0
159	20230601	181000	3122700	52800	52800	52800	52800	0
160	20230601	180900	3122700	52800	52800	52800	52800	0
161	20230601	180800	3122700	52800	52800	52800	52800	0
162	20230601	180700	3122700	52800	52800	52800	52800	0
163	20230601	180600	3122700	52800	52800	52800	52800	0
164	20230601	180500	3122700	52800	52800	52800	52800	0
165	20230601	180400	3122700	52800	52800	52800	52800	0
166	20230601	180300	3122700	52800	52800	52800	52800	0
167	20230601	180200	3122700	52800	52800	52800	52800	0
168	20230601	180100	3122700	52800	52800	52800	52800	0
169	20230601	180000	3122700	52800	52800	52800	52800	0
170	20230601	175900	3122700	52800	52800	52800	52800	0
171	20230601	175800	3122700	52800	52800	52800	52800	0
172	20230601	175700	3122700	52800	52800	52800	52800	0
173	20230601	175600	3122700	52800	52800	52800	52800	0
174	20230601	175500	3122700	52800	52800	52800	52800	0
175	20230601	175400	3122700	52800	52800	52800	52800	0
176	20230601	175300	3122700	52800	52800	52800	52800	0
177	20230601	175200	3122700	52800	52800	52800	52800	0
178	20230601	175100	3122700	52800	52800	52800	52800	0
179	20230601	175000	3122700	52800	52800	52800	52800	0
180	20230601	174900	3122700	52800	52800	52800	52800	0
181	20230601	174800	3122700	52800	52800	52800	52800	0
182	20230601	174700	3122700	52800	52800	52800	52800	7
183	20230601	174600	3122700	52800	52800	52800	52800	0
184	20230601	174500	3122700	52800	52800	52800	52800	0
185	20230601	174400	3122700	52800	52800	52800	52800	0
186	20230601	174300	3122700	52800	52800	52800	52800	0
187	20230601	174200	3122700	52800	52800	52800	52800	0
188	20230601	174100	3122700	52800	52800	52800	52800	0
189	20230601	174000	3122700	52800	52800	52800	52800	0
190	20230601	173900	3122700	52800	52800	52800	52800	0
191	20230601	173800	3122700	52800	52800	52800	52800	0
192	20230601	173700	3122700	52800	52800	52800	52800	0
193	20230601	173600	3122700	52800	52800	52800	52800	0
194	20230601	173500	3122700	52800	52800	52800	52800	0
195	20230601	173400	3122700	52800	52800	52800	52800	0
196	20230601	173300	3122700	52800	52800	52800	52800	0
197	20230601	173200	3122700	52800	52800	52800	52800	0
198	20230601	173100	3122700	52800	52800	52800	52800	0
199	20230601	173000	3122700	52800	52800	52800	52800	0
200	20230601	172900	3122700	52800	52800	52800	52800	0
201	20230601	172800	3122700	52800	52800	52800	52800	0
202	20230601	172700	3122700	52800	52800	52800	52800	0
203	20230601	172600	3122700	52800	52800	52800	52800	0
204	20230601	172500	3122700	52800	52800	52800	52800	0
205	20230601	172400	3122700	52800	52800	52800	52800	0
206	20230601	172300	3122700	52800	52800	52800	52800	0
207	20230601	172200	3122700	52800	52800	52800	52800	0
208	20230601	172100	3122700	52800	52800	52800	52800	0
209	20230601	172000	3122700	52800	52800	52800	52800	0
210	20230601	171900	3122700	52800	52800	52800	52800	0
211	20230601	171800	3122700	52800	52800	52800	52800	0
212	20230601	171700	3122700	52800	52800	52800	52800	7
213	20230601	171600	3122700	52800	52800	52800	52800	0
214	20230601	171500	3122700	52800	52800	52800	52800	0
215	20230601	171400	3122700	52800	52800	52800	52800	0
216	20230601	171300	3122700	52800	52800	52800	52800	0
217	20230601	171200	3122700	52800	52800	52800	52800	0
218	20230601	171100	3122700	52800	52800	52800	52800	0
219	20230601	171000	3122700	52800	52800	52800	52800	0
220	20230601	170900	3122700	52800	52800	52800	52800	0
221	20230601	170800	3122700	52800	52800	52800	52800	0
222	20230601	170700	3122700	52800	52800	52800	52800	0
223	20230601	170600	3122700	52800	52800	52800	52800	0
224	20230601	170500	3122700	52800	52800	52800	52800	0
225	20230601	170400	3122700	52800	52800	52800	52800	0
226	20230601	170300	3122700	52800	52800	52800	52800	0
227	20230601	170200	3122700	52800	52800	52800	52800	0
228	20230601	170100	3122700	52800	52800	52800	52800	0
229	20230601	170000	3122700	52800	52800	52800	52800	0
230	20230601	165900	3122700	52800	52800	52800	52800	0
231	20230601	165800	3122700	52800	52800	52800	52800	0
232	20230601	165700	3122700	52800	52800	52800	52800	0
233	20230601	165600	3122700	52800	52800	52800	52800	0
234	20230601	165500	3122700	52800	52800	52800	52800	0
235	20230601	165400	3122700	52800	52800	52800	52800	0
236	20230601	165300	3122700	52800	52800	52800	52800	0
237	20230601	165200	3122700	52800	52800	52800	52800	0
238	20230601	165100	3122700	52800	52800	52800	52800	0
239	20230601	165000	3122700	52800	52800	52800	52800	0
240	20230601	164900	3122700	52800	52800	52800	52800	0
241	20230601	164800	3122700	52800	52800	52800	52800	0
242	20230601	164700	3122700	52800	52800	52800	52800	7
243	20230601	164600	3122700	52800	52800	52800	52800	0
244	20230601	164500	3122700	52800	52800	52800	52800	0
245	20230601	164400	3122700	52800	52800	52800	52800	0
246	20230601	164300	3122700	52800	52800	52800	52800	0
247	20230601	164200	3122700	52800	52800	52800	52800	0
248	20230601	164100	3122700	52800	52800	52800	52800	0
249	20230601	164000	3122700	52800	52800	52800	52800	0
250	20230601	163900	3122700	52800	52800	52800	52800	0
251	20230601	163800	3122700	52800	52800	52800	52800	0
252	20230601	163700	3122700	52800	52800	52800	52800	0
253	20230601	163600	3122700	52800	52800	52800	52800	0
254	20230601	163500	3122700	52800	52800	52800	52800	0
255	20230601	163400	3122700	52800	52800	52800	52800	0
256	20230601	163300	3122700	52800	52800	52800	52800	0
257	20230601	163200	3122700	52800	52800	52800	52800	0
258	20230601	163100	3122700	52800	52800	52800	52800	0
259	20230601	163000	3122700	52800	52800	52800	52800	0
260	20230601	162900	3122700	52800	52800	52800	52800	0
261	20230601	162800	3122700	52800	52800	52800	52800	0
262	20230601	162700	3122700	52800	52800	52800	52800	0
263	20230601	162600	3122700	52800	52800	52800	52800	0
264	20230601	162500	3122700	52800	52800	52800	52800	0
265	20230601	162400	3122700	52800	52800	52800	52800	0
266	20230601	162300	3122700	52800	52800	52800	52800	0
267	20230601	162200	3122700	52800	52800	52800	52800	0
268	20230601	162100	3122700	52800	52800	52800	52800	0
269	20230601	162000	3122700	52800	52800	52800	52800	0
270	20230601	161900	3122700	52800	52800	52800	52800	0
271	20230601	161800	3122700	52800	52800	52800	52800	0
272	20230601	161700	3122700	52800	52800	52800	52800	7
273	20230601	161600	3122700	52800	52800	52800	52800	0
274	20230601	161500	3122700	52800	52800	52800	52800	0
275	20230601	161400	3122700	52800	52800	52800	52800	0
276	20230601	161300	3122700	52800	52800	52800	52800	0
277	20230601	161200	3122700	52800	52800	52800	52800	0
278	20230601	161100	3122700	52800	52800	52800	52800	0
279	20230601	161000	3122700	52800	52800	52800	52800	0
280	20230601	160900	3122700	52800	52800	52800	52800	0
281	20230601	160800	3122700	52800	52800	52800	52800	0
282	20230601	160700	3122700	52800	52800	52800	52800	0
283	20230601	160600	3122700	52800	52800	52800	52800	0
284	20230601	160500	3122700	52800	52800	52800	52800	0
285	20230601	160400	3122700	52800	52800	52800	52800	0
286	20230601	160300	3122700	52800	52800	52800	52800	0
287	20230601	160200	3122700	52800	52800	52800	52800	0
288	20230601	160100	3122700	52800	52800	52800	52800	0
289	20230601	160000	3122700	52800	52800	52800	52800	0
290	20230601	155900	3122700	52800	52800	52800	52800	0
291	20230601	155800	3122700	52800	52800	52800	52800	0
292	20230601	155700	3122700	52800	52800	52800	52800	0
293	20230601	155600	3122700	52800	52800	52800	52800	0
294	20230601	155500	3122700	52800	52800	52800	52800	0
295	20230601	155400	3122700	52800	52800	52800	52800	0
296	20230601	155300	3122700	52800	52800	52800	52800	0
297	20230601	155200	3122700	52800	52800	52800	52800	0
298	20230601	155100	3122700	52800	52800	52800	52800	0
299	20230601	155000	3122700	52800	52800	52800	52800	0
300	20230601	154900	3122700	52800	52800	52800	52800	0
301	20230601	154800	3122700	52800	52800	52800	52800	0
302	20230601	154700	3122700	52800	52800	52800	52800	7
303	20230601	154600	3122700	52800	52800	52800	52800	0
304	20230601	154500	3122700	52800	52800	52800	52800	0
305	20230601	154400	3122700	52800	52800	52800	52800	0
306	20230601	154300	3122700	52800	52800	52800	52800	0
307	20230601	154200	3122700	52800	52800	52800	52800	0
308	20230601	154100	3122700	52800	52800	52800	52800	0
309	20230601	154000	3122700	52800	52800	52800	52800	0
310	20230601	153900	3122700	52800	52800	52800	52800	0
311	20230601	153800	3122700	52800	52800	52800	52800	0
312	20230601	153700	3122700	52800	52800	52800	52800	0
313	20230601	153600	3122700	52800	52800	52800	52800	0
314	20230601	153500	3122700	52800	52800	52800	52800	0
315	20230601	153400	3122700	52800	52800	52800	52800	0
316	20230601	153300	3122700	52800	52800	52800	52800	0
317	20230601	153200	3122700	52800	52800	52800	52800	0
318	20230601	153100	3122700	52800	52800	52800	52800	0
319	20230601	153000	3122700	52800	52800	52800	52800	7
320	20230601	152900	2753100	52800	52800	52800	52800	0
321	20230601	152800	2753100	52800	52800	52800	52800	0
322	20230601	152700	2753100	52800	52800	52800	52800	0
323	20230601	152600	2753100	52800	52800	52800	52800	0
324	20230601	152500	2753100	52800	52800	52800	52800	0
325	20230601	152400	2753100	52800	52800	52800	52800	0
326	20230601	152300	2753100	52800	52800	52800	52800	0
327	20230601	152200	2753100	52800	52800	52800	52800	0
328	20230601	152100	2753100	52800	52800	52800	52800	0
329	20230601	152000	2753100	52800	52800	52800	52800	0
330	20230601	151900	2753100	52800	52800	52800	52800	0
331	20230601	151800	2753100	52800	52800	52800	52800	0
332	20230601	151700	2753100	52800	52800	52800	52800	1
333	20230601	151600	2700300	52700	52700	52700	52700	0
334	20230601	151500	2700300	52700	52700	52700	52700	0
335	20230601	151400	2700300	52700	52700	52700	52700	0
336	20230601	151300	2700300	52700	52700	52700	52700	0
337	20230601	151200	2700300	52700	52700	52700	52700	0
338	20230601	151100	2700300	52700	52700	52700	52700	0
339	20230601	151000	2700300	52700	52700	52700	52700	0
340	20230601	150900	2700300	52700	52700	52700	52700	0
341	20230601	150800	2700300	52700	52700	52700	52700	0
342	20230601	150700	2700300	52700	52700	52700	52700	0
343	20230601	150600	2700300	52700	52700	52700	52700	0
344	20230601	150500	2700300	52700	52700	52700	52700	0
345	20230601	150400	2700300	52700	52700	52700	52700	0
346	20230601	150300	2700300	52700	52700	52700	52700	0
347	20230601	150200	2700300	52700	52700	52700	52700	0
348	20230601	150100	2700300	52700	52700	52700	52700	0
349	20230601	150000	2700300	52700	52700	52700	52700	0
350	20230601	145900	2700300	52700	52700	52700	52700	0
351	20230601	145800	2700300	52700	52700	52700	52700	0
352	20230601	145700	2700300	52700	52700	52700	52700	0
353	20230601	145600	2700300	52700	52700	52700	52700	0
354	20230601	145500	2700300	52700	52700	52700	52700	0
355	20230601	145400	2700300	52700	52700	52700	52700	0
356	20230601	145300	2700300	52700	52700	52700	52700	0
357	20230601	145200	2700300	52700	52700	52700	52700	0
358	20230601	145100	2700300	52700	52700	52700	52700	0
359	20230601	145000	2700300	52700	52700	52700	52700	0
360	20230601	144900	2700300	52700	52700	52700	52700	0
361	20230601	144800	2700300	52700	52700	52700	52700	0
362	20230601	144700	2700300	52700	52700	52700	52700	0
363	20230601	144600	2700300	52700	52700	52700	52700	0
364	20230601	144500	2700300	52700	52700	52700	52700	0
365	20230601	144400	2700300	52700	52700	52700	52700	0
366	20230601	144300	2700300	52700	52700	52700	52700	0
367	20230601	144200	2700300	52700	52700	52700	52700	0
368	20230601	144100	2700300	52700	52700	52700	52700	0
369	20230601	144000	2700300	52700	52700	52700	52700	0
370	20230601	143900	2700300	52700	52700	52700	52700	0
371	20230601	143800	2700300	52700	52700	52700	52700	0
372	20230601	143700	2700300	52700	52700	52700	52700	0
373	20230601	143600	2700300	52700	52700	52700	52700	0
374	20230601	143500	2700300	52700	52700	52700	52700	0
375	20230601	143400	2700300	52700	52700	52700	52700	0
376	20230601	143300	2700300	52700	52700	52700	52700	0
377	20230601	143200	2700300	52700	52700	52700	52700	0
378	20230601	143100	2700300	52700	52700	52700	52700	0
379	20230601	143000	2700300	52700	52700	52700	52700	0
380	20230601	142900	2700300	52700	52700	52700	52700	0
381	20230601	142800	2700300	52700	52700	52700	52700	0
382	20230601	142700	2700300	52700	52700	52700	52700	0
383	20230601	142600	2700300	52700	52700	52700	52700	0
384	20230601	142500	2700300	52700	52700	52700	52700	0
385	20230601	142400	2700300	52700	52700	52700	52700	0
386	20230601	142300	2700300	52700	52700	52700	52700	0
387	20230601	142200	2700300	52700	52700	52700	52700	0
388	20230601	142100	2700300	52700	52700	52700	52700	0
389	20230601	142000	2700300	52700	52700	52700	52700	0
390	20230601	141900	2700300	52700	52700	52700	52700	0
391	20230601	141800	2700300	52700	52700	52700	52700	0
392	20230601	141700	2700300	52700	52700	52700	52700	0
393	20230601	141600	2700300	52700	52700	52700	52700	0
394	20230601	141500	2700300	52700	52700	52700	52700	0
395	20230601	141400	2700300	52700	52700	52700	52700	0
396	20230601	141300	2700300	52700	52700	52700	52700	0
397	20230601	141200	2700300	52700	52700	52700	52700	0
398	20230601	141100	2700300	52700	52700	52700	52700	0
399	20230601	141000	2700300	52700	52700	52700	52700	0
400	20230601	140900	2700300	52700	52700	52700	52700	0
401	20230601	140800	2700300	52700	52700	52700	52700	0
402	20230601	140700	2700300	52700	52700	52700	52700	0
403	20230601	140600	2700300	52700	52700	52700	52700	0
404	20230601	140500	2700300	52700	52700	52700	52700	0
405	20230601	140400	2700300	52700	52700	52700	52700	0
406	20230601	140300	2700300	52700	52700	52700	52700	0
407	20230601	140200	2700300	52700	52700	52700	52700	0
408	20230601	140100	2700300	52700	52700	52700	52700	0
409	20230601	140000	2700300	52700	52700	52700	52700	0
410	20230601	135900	2700300	52700	52700	52700	52700	0
411	20230601	135800	2700300	52700	52700	52700	52700	0
412	20230601	135700	2700300	52700	52700	52700	52700	0
413	20230601	135600	2700300	52700	52700	52700	52700	0
414	20230601	135500	2700300	52700	52700	52700	52700	0
415	20230601	135400	2700300	52700	52700	52700	52700	0
416	20230601	135300	2700300	52700	52700	52700	52700	0
417	20230601	135200	2700300	52700	52700	52700	52700	0
418	20230601	135100	2700300	52700	52700	52700	52700	0
419	20230601	135000	2700300	52700	52700	52700	52700	0
420	20230601	134900	2700300	52700	52700	52700	52700	0
421	20230601	134800	2700300	52700	52700	52700	52700	0
422	20230601	134700	2700300	52700	52700	52700	52700	0
423	20230601	134600	2700300	52700	52700	52700	52700	0
424	20230601	134500	2700300	52700	52700	52700	52700	0
425	20230601	134400	2700300	52700	52700	52700	52700	0
426	20230601	134300	2700300	52700	52700	52700	52700	0
427	20230601	134200	2700300	52700	52700	52700	52700	0
428	20230601	134100	2700300	52700	52700	52700	52700	0
429	20230601	134000	2700300	52700	52700	52700	52700	0
430	20230601	133900	2700300	52700	52700	52700	52700	0
431	20230601	133800	2700300	52700	52700	52700	52700	0
432	20230601	133700	2700300	52700	52700	52700	52700	0
433	20230601	133600	2700300	52700	52700	52700	52700	0
434	20230601	133500	2700300	52700	52700	52700	52700	0
435	20230601	133400	2700300	52700	52700	52700	52700	0
436	20230601	133300	2700300	52700	52700	52700	52700	0
437	20230601	133200	2700300	52700	52700	52700	52700	0
438	20230601	133100	2700300	52700	52700	52700	52700	0
439	20230601	133000	2700300	52700	52700	52700	52700	0
440	20230601	132900	2700300	52700	52700	52700	52700	0
441	20230601	132800	2700300	52700	52700	52700	52700	0
442	20230601	132700	2700300	52700	52700	52700	52700	0
443	20230601	132600	2700300	52700	52700	52700	52700	0
444	20230601	132500	2700300	52700	52700	52700	52700	0
445	20230601	132400	2700300	52700	52700	52700	52700	0
446	20230601	132300	2700300	52700	52700	52700	52700	0
447	20230601	132200	2700300	52700	52700	52700	52700	0
448	20230601	132100	2700300	52700	52700	52700	52700	0
449	20230601	132000	2700300	52700	52700	52700	52700	0
450	20230601	131900	2700300	52700	52700	52700	52700	1
451	20230601	131800	2647600	52700	52700	52700	52700	0
452	20230601	131700	2647600	52700	52700	52700	52700	0
453	20230601	131600	2647600	52700	52700	52700	52700	0
454	20230601	131500	2647600	52700	52700	52700	52700	0
455	20230601	131400	2647600	52700	52700	52700	52700	0
456	20230601	131300	2647600	52700	52700	52700	52700	0
457	20230601	131200	2647600	52700	52700	52700	52700	0
458	20230601	131100	2647600	52700	52700	52700	52700	0
459	20230601	131000	2647600	52700	52700	52700	52700	0
460	20230601	130900	2647600	52700	52700	52700	52700	0
461	20230601	130800	2647600	52700	52700	52700	52700	0
462	20230601	130700	2647600	52700	52700	52700	52700	0
463	20230601	130600	2647600	52700	52700	52700	52700	0
464	20230601	130500	2647600	52700	52700	52700	52700	0
465	20230601	130400	2647600	52700	52700	52700	52700	0
466	20230601	130300	2647600	52700	52700	52700	52700	0
467	20230601	130200	2647600	52700	52700	52700	52700	0
468	20230601	130100	2647600	52700	52700	52700	52700	0
469	20230601	130000	2647600	52700	52700	52700	52700	0
470	20230601	125900	2647600	52700	52700	52700	52700	0
471	20230601	125800	2647600	52700	52700	52700	52700	0
472	20230601	125700	2647600	52700	52700	52700	52700	0
473	20230601	125600	2647600	52700	52700	52700	52700	0
474	20230601	125500	2647600	52700	52700	52700	52700	0
475	20230601	125400	2647600	52700	52700	52700	52700	0
476	20230601	125300	2647600	52700	52700	52700	52700	0
477	20230601	125200	2647600	52700	52700	52700	52700	0
478	20230601	125100	2647600	52700	52700	52700	52700	0
479	20230601	125000	2647600	52700	52700	52700	52700	0
480	20230601	124900	2647600	52700	52700	52700	52700	0
481	20230601	124800	2647600	52700	52700	52700	52700	0
482	20230601	124700	2647600	52700	52700	52700	52700	0
483	20230601	124600	2647600	52700	52700	52700	52700	0
484	20230601	124500	2647600	52700	52700	52700	52700	0
485	20230601	124400	2647600	52700	52700	52700	52700	0
486	20230601	124300	2647600	52700	52700	52700	52700	0
487	20230601	124200	2647600	52700	52700	52700	52700	0
488	20230601	124100	2647600	52700	52700	52700	52700	0
489	20230601	124000	2647600	52700	52700	52700	52700	0
490	20230601	123900	2647600	52700	52700	52700	52700	0
491	20230601	123800	2647600	52700	52700	52700	52700	0
492	20230601	123700	2647600	52700	52700	52700	52700	0
493	20230601	123600	2647600	52700	52700	52700	52700	0
494	20230601	123500	2647600	52700	52700	52700	52700	0
495	20230601	123400	2647600	52700	52700	52700	52700	0
496	20230601	123300	2647600	52700	52700	52700	52700	0
497	20230601	123200	2647600	52700	52700	52700	52700	0
498	20230601	123100	2647600	52700	52700	52700	52700	0
499	20230601	123000	2647600	52700	52700	52700	52700	0
500	20230601	122900	2647600	52700	52700	52700	52700	0
501	20230601	122800	2647600	52700	52700	52700	52700	0
502	20230601	122700	2647600	52700	52700	52700	52700	0
503	20230601	122600	2647600	52700	52700	52700	52700	0
504	20230601	122500	2647600	52700	52700	52700	52700	0
505	20230601	122400	2647600	52700	52700	52700	52700	0
506	20230601	122300	2647600	52700	52700	52700	52700	0
507	20230601	122200	2647600	52700	52700	52700	52700	0
508	20230601	122100	2647600	52700	52700	52700	52700	0
509	20230601	122000	2647600	52700	52700	52700	52700	0
510	20230601	121900	2647600	52700	52700	52700	52700	10
511	20230601	121800	2120600	53000	53000	53000	53000	0
512	20230601	121700	2120600	53000	53000	53000	53000	0
513	20230601	121600	2120600	53000	53000	53000	53000	0
514	20230601	121500	2120600	53000	53000	53000	53000	0
515	20230601	121400	2120600	53000	53000	53000	53000	0
516	20230601	121300	2120600	53000	53000	53000	53000	1
517	20230601	121200	2067600	52600	52600	52600	52600	0
518	20230601	121100	2067600	52600	52600	52600	52600	0
519	20230601	121000	2067600	52600	52600	52600	52600	0
520	20230601	120900	2067600	52600	52600	52600	52600	0
521	20230601	120800	2067600	52600	52600	52600	52600	0
522	20230601	120700	2067600	52600	52600	52600	52600	0
523	20230601	120600	2067600	52600	52600	52600	52600	0
524	20230601	120500	2067600	52600	52600	52600	52600	0
525	20230601	120400	2067600	52600	52600	52600	52600	0
526	20230601	120300	2067600	52600	52600	52600	52600	0
527	20230601	120200	2067600	52600	52600	52600	52600	0
528	20230601	120100	2067600	52600	52600	52600	52600	0
529	20230601	120000	2067600	52600	52600	52600	52600	0
530	20230601	115900	2067600	52600	52600	52600	52600	0
531	20230601	115800	2067600	52600	52600	52600	52600	0
532	20230601	115700	2067600	52600	52600	52600	52600	0
533	20230601	115600	2067600	52600	52600	52600	52600	0
534	20230601	115500	2067600	52600	52600	52600	52600	0
535	20230601	115400	2067600	52600	52600	52600	52600	0
536	20230601	115300	2067600	52600	52600	52600	52600	0
537	20230601	115200	2067600	52600	52600	52600	52600	0
538	20230601	115100	2067600	52600	52600	52600	52600	0
539	20230601	115000	2067600	52600	52600	52600	52600	0
540	20230601	114900	2067600	52600	52600	52600	52600	0
541	20230601	114800	2067600	52600	52600	52600	52600	0
542	20230601	114700	2067600	52600	52600	52600	52600	0
543	20230601	114600	2067600	52600	52600	52600	52600	0
544	20230601	114500	2067600	52600	52600	52600	52600	0
545	20230601	114400	2067600	52600	52600	52600	52600	0
546	20230601	114300	2067600	52600	52600	52600	52600	0
547	20230601	114200	2067600	52600	52600	52600	52600	0
548	20230601	114100	2067600	52600	52600	52600	52600	0
549	20230601	114000	2067600	52600	52600	52600	52600	0
550	20230601	113900	2067600	52600	52600	52600	52600	0
551	20230601	113800	2067600	52600	52600	52600	52600	0
552	20230601	113700	2067600	52600	52600	52600	52600	0
553	20230601	113600	2067600	52600	52600	52600	52600	0
554	20230601	113500	2067600	52600	52600	52600	52600	0
555	20230601	113400	2067600	52600	52600	52600	52600	0
556	20230601	113300	2067600	52600	52600	52600	52600	0
557	20230601	113200	2067600	52600	52600	52600	52600	0
558	20230601	113100	2067600	52600	52600	52600	52600	0
559	20230601	113000	2067600	52600	52600	52600	52600	0
560	20230601	112900	2067600	52600	52600	52600	52600	0
561	20230601	112800	2067600	52600	52600	52600	52600	0
562	20230601	112700	2067600	52600	52600	52600	52600	0
563	20230601	112600	2067600	52600	52600	52600	52600	0
564	20230601	112500	2067600	52600	52600	52600	52600	0
565	20230601	112400	2067600	52600	52600	52600	52600	0
566	20230601	112300	2067600	52600	52600	52600	52600	0
567	20230601	112200	2067600	52600	52600	52600	52600	0
568	20230601	112100	2067600	52600	52600	52600	52600	0
569	20230601	112000	2067600	52600	52600	52600	52600	0
570	20230601	111900	2067600	52600	52600	52600	52600	0
571	20230601	111800	2067600	52600	52600	52600	52600	0
572	20230601	111700	2067600	52600	52600	52600	52600	0
573	20230601	111600	2067600	52600	52600	52600	52600	0
574	20230601	111500	2067600	52600	52600	52600	52600	0
575	20230601	111400	2067600	52600	52600	52600	52600	0
576	20230601	111300	2067600	52600	52600	52600	52600	0
577	20230601	111200	2067600	52600	52600	52600	52600	0
578	20230601	111100	2067600	52600	52600	52600	52600	0
579	20230601	111000	2067600	52600	52600	52600	52600	0
580	20230601	110900	2067600	52600	52600	52600	52600	0
581	20230601	110800	2067600	52600	52600	52600	52600	0
582	20230601	110700	2067600	52600	52600	52600	52600	0
583	20230601	110600	2067600	52600	52600	52600	52600	0
584	20230601	110500	2067600	52600	52600	52600	52600	0
585	20230601	110400	2067600	52600	52600	52600	52600	0
586	20230601	110300	2067600	52600	52600	52600	52600	0
587	20230601	110200	2067600	52600	52600	52600	52600	0
588	20230601	110100	2067600	52600	52600	52600	52600	0
589	20230601	110000	2067600	52600	52600	52600	52600	0
590	20230601	105900	2067600	52600	52600	52600	52600	0
591	20230601	105800	2067600	52600	52600	52600	52600	0
592	20230601	105700	2067600	52600	52600	52600	52600	0
593	20230601	105600	2067600	52600	52600	52600	52600	0
594	20230601	105500	2067600	52600	52600	52600	52600	1
595	20230601	105400	2015000	52600	52600	52600	52600	0
596	20230601	105300	2015000	52600	52600	52600	52600	0
597	20230601	105200	2015000	52600	52600	52600	52600	0
598	20230601	105100	2015000	52600	52600	52600	52600	0
599	20230601	105000	2015000	52600	52600	52600	52600	0
600	20230601	104900	2015000	52600	52600	52600	52600	0
601	20230601	104800	2015000	52600	52600	52600	52600	0
602	20230601	104700	2015000	52600	52600	52600	52600	0
603	20230601	104600	2015000	52600	52600	52600	52600	0
604	20230601	104500	2015000	52600	52600	52600	52600	0
605	20230601	104400	2015000	52600	52600	52600	52600	0
606	20230601	104300	2015000	52600	52600	52600	52600	0
607	20230601	104200	2015000	52600	52600	52600	52600	0
608	20230601	104100	2015000	52600	52600	52600	52600	0
609	20230601	104000	2015000	52600	52600	52600	52600	0
610	20230601	103900	2015000	52600	52600	52600	52600	0
611	20230601	103800	2015000	52600	52600	52600	52600	0
612	20230601	103700	2015000	52600	52600	52600	52600	0
613	20230601	103600	2015000	52600	52600	52600	52600	0
614	20230601	103500	2015000	52600	52600	52600	52600	0
615	20230601	103400	2015000	52600	52600	52600	52600	0
616	20230601	103300	2015000	52600	52600	52600	52600	0
617	20230601	103200	2015000	52600	52600	52600	52600	0
618	20230601	103100	2015000	52600	52600	52600	52600	0
619	20230601	103000	2015000	52600	52600	52600	52600	0
620	20230601	102900	2015000	52600	52600	52600	52600	0
621	20230601	102800	2015000	52600	52600	52600	52600	0
622	20230601	102700	2015000	52600	52600	52600	52600	0
623	20230601	102600	2015000	52600	52600	52600	52600	0
624	20230601	102500	2015000	52600	52600	52600	52600	0
625	20230601	102400	2015000	52600	52600	52600	52600	0
626	20230601	102300	2015000	52600	52600	52600	52600	0
627	20230601	102200	2015000	52600	52600	52600	52600	0
628	20230601	102100	2015000	52600	52600	52600	52600	0
629	20230601	102000	2015000	52600	52600	52600	52600	0
630	20230601	101900	2015000	52600	52600	52600	52600	0
631	20230601	101800	2015000	52600	52600	52600	52600	0
632	20230601	101700	2015000	52600	52600	52600	52600	0
633	20230601	101600	2015000	52600	52600	52600	52600	0
634	20230601	101500	2015000	52600	52600	52600	52600	0
635	20230601	101400	2015000	52600	52600	52600	52600	0
636	20230601	101300	2015000	52600	52600	52600	52600	0
637	20230601	101200	2015000	52600	52600	52600	52600	0
638	20230601	101100	2015000	52600	52600	52600	52600	0
639	20230601	101000	2015000	52600	52600	52600	52600	0
640	20230601	100900	2015000	52600	52600	52600	52600	0
641	20230601	100800	2015000	52600	52600	52600	52600	0
642	20230601	100700	2015000	52600	52600	52600	52600	0
643	20230601	100600	2015000	52600	52600	52600	52600	0
644	20230601	100500	2015000	52600	52600	52600	52600	0
645	20230601	100400	2015000	52600	52600	52600	52600	0
646	20230601	100300	2015000	52600	52600	52600	52600	0
647	20230601	100200	2015000	52600	52600	52600	52600	0
648	20230601	100100	2015000	52600	52600	52600	52600	0
649	20230601	100000	2015000	52600	52600	52600	52600	0
650	20230601	095900	2015000	52600	52600	52600	52600	0
651	20230601	095800	2015000	52600	52600	52600	52600	0
652	20230601	095700	2015000	52600	52600	52600	52600	0
653	20230601	095600	2015000	52600	52600	52600	52600	0
654	20230601	095500	2015000	52600	52600	52600	52600	0
655	20230601	095400	2015000	52600	52600	52600	52600	0
656	20230601	095300	2015000	52600	52600	52600	52600	0
657	20230601	095200	2015000	52600	52600	52600	52600	0
658	20230601	095100	2015000	52600	52600	52600	52600	0
659	20230601	095000	2015000	52600	52600	52600	52600	0
660	20230601	094900	2015000	52600	52600	52600	52600	0
661	20230601	094800	2015000	52600	52600	52600	52600	0
662	20230601	094700	2015000	52600	52600	52600	52600	0
663	20230601	094600	2015000	52600	52600	52600	52600	0
664	20230601	094500	2015000	52600	52600	52600	52600	0
665	20230601	094400	2015000	52600	52600	52600	52600	0
666	20230601	094300	2015000	52600	52600	52600	52600	0
667	20230601	094200	2015000	52600	52600	52600	52600	2
668	20230601	094100	1909800	52600	52600	52600	52600	0
669	20230601	094000	1909800	52600	52600	52600	52600	0
670	20230601	093900	1909800	52600	52600	52600	52600	10
671	20230601	093800	1383800	53300	53300	53300	53300	0
672	20230601	093700	1383800	53300	53300	53300	53300	0
673	20230601	093600	1383800	53300	53300	53300	53300	0
674	20230601	093500	1383800	53300	53100	53300	53100	3
675	20230601	093400	1224100	53300	53300	53300	53300	0
676	20230601	093300	1224100	53300	53300	53300	53300	0
677	20230601	093200	1224100	53300	53200	53300	53200	20
678	20230601	093100	160000	53300	53300	53300	53300	0
679	20230601	093000	160000	53300	53300	53300	53300	0
680	20230601	092900	160000	53300	53300	53300	53300	0
681	20230601	092800	160000	53300	53300	53300	53300	0
682	20230601	092700	160000	53300	53300	53300	53300	0
683	20230601	092600	160000	53300	53300	53300	53300	0
684	20230601	092500	160000	53300	53300	53300	53300	0
685	20230601	092400	160000	53300	53300	53300	53300	0
686	20230601	092300	160000	53300	53300	53300	53300	0
687	20230601	092200	160000	53300	53300	53300	53300	0
688	20230601	092100	160000	53300	53300	53300	53300	0
689	20230601	092000	160000	53300	53300	53300	53300	0
690	20230601	091900	160000	53300	53300	53300	53300	0
691	20230601	091800	160000	53300	53300	53300	53300	2
692	20230601	091700	53400	53400	53400	53400	53400	1
693	20230601	091600	0	53200	53200	53200	53200	0
694	20230601	091500	0	53200	53200	53200	53200	0
695	20230601	091400	0	53200	53200	53200	53200	0
696	20230601	091300	0	53200	53200	53200	53200	0
697	20230601	091200	0	53200	53200	53200	53200	0
698	20230601	091100	0	53200	53200	53200	53200	0
699	20230601	091000	0	53200	53200	53200	53200	0
700	20230601	090900	0	53200	53200	53200	53200	0
701	20230601	090800	0	53200	53200	53200	53200	0
702	20230601	090700	0	53200	53200	53200	53200	0
703	20230601	090600	0	53200	53200	53200	53200	0
704	20230601	090500	0	53200	53200	53200	53200	0
705	20230601	090400	0	53200	53200	53200	53200	0
706	20230601	090300	0	53200	53200	53200	53200	0
707	20230601	090200	0	53200	53200	53200	53200	0
708	20230601	090100	0	53200	53200	53200	53200	0
709	20230601	090000	0	53200	53200	53200	53200	0