KissMeData/002170/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	184100	16132700	50800	50800	50800	50800	2
3	20230605	184000	16132700	50800	50800	50800	50800	0
4	20230605	183900	16132700	50800	50800	50800	50800	0
5	20230605	183800	16132700	50800	50800	50800	50800	0
6	20230605	183700	16132700	50800	50800	50800	50800	0
7	20230605	183600	16132700	50800	50800	50800	50800	0
8	20230605	183500	16132700	50800	50800	50800	50800	0
9	20230605	183400	16132700	50800	50800	50800	50800	0
10	20230605	183300	16132700	50800	50800	50800	50800	0
11	20230605	183200	16132700	50800	50800	50800	50800	0
12	20230605	183100	16132700	50800	50800	50800	50800	0
13	20230605	183000	16132700	50800	50800	50800	50800	0
14	20230605	182900	16132700	50800	50800	50800	50800	0
15	20230605	182800	16132700	50800	50800	50800	50800	0
16	20230605	182700	16132700	50800	50800	50800	50800	0
17	20230605	182600	16132700	50800	50800	50800	50800	0
18	20230605	182500	16132700	50800	50800	50800	50800	0
19	20230605	182400	16132700	50800	50800	50800	50800	0
20	20230605	182300	16132700	50800	50800	50800	50800	0
21	20230605	182200	16132700	50800	50800	50800	50800	0
22	20230605	182100	16132700	50800	50800	50800	50800	0
23	20230605	182000	16132700	50800	50800	50800	50800	0
24	20230605	181900	16132700	50800	50800	50800	50800	0
25	20230605	181800	16132700	50800	50800	50800	50800	0
26	20230605	181700	16132700	50800	50800	50800	50800	0
27	20230605	181600	16132700	50800	50800	50800	50800	0
28	20230605	181500	16132700	50800	50800	50800	50800	0
29	20230605	181400	16132700	50800	50800	50800	50800	0
30	20230605	181300	16132700	50800	50800	50800	50800	0
31	20230605	181200	16132700	50800	50800	50800	50800	0
32	20230605	181100	16132700	50800	50800	50800	50800	2
33	20230605	181000	16132700	50800	50800	50800	50800	0
34	20230605	180900	16132700	50800	50800	50800	50800	0
35	20230605	180800	16132700	50800	50800	50800	50800	0
36	20230605	180700	16132700	50800	50800	50800	50800	0
37	20230605	180600	16132700	50800	50800	50800	50800	0
38	20230605	180500	16132700	50800	50800	50800	50800	0
39	20230605	180400	16132700	50800	50800	50800	50800	0
40	20230605	180300	16132700	50800	50800	50800	50800	0
41	20230605	180200	16132700	50800	50800	50800	50800	0
42	20230605	180100	16132700	50800	50800	50800	50800	0
43	20230605	180000	16132700	50800	50800	50800	50800	0
44	20230605	175900	16132700	50800	50800	50800	50800	0
45	20230605	175800	16132700	50800	50800	50800	50800	0
46	20230605	175700	16132700	50800	50800	50800	50800	0
47	20230605	175600	16132700	50800	50800	50800	50800	0
48	20230605	175500	16132700	50800	50800	50800	50800	0
49	20230605	175400	16132700	50800	50800	50800	50800	0
50	20230605	175300	16132700	50800	50800	50800	50800	0
51	20230605	175200	16132700	50800	50800	50800	50800	0
52	20230605	175100	16132700	50800	50800	50800	50800	0
53	20230605	175000	16132700	50800	50800	50800	50800	0
54	20230605	174900	16132700	50800	50800	50800	50800	0
55	20230605	174800	16132700	50800	50800	50800	50800	0
56	20230605	174700	16132700	50800	50800	50800	50800	0
57	20230605	174600	16132700	50800	50800	50800	50800	0
58	20230605	174500	16132700	50800	50800	50800	50800	0
59	20230605	174400	16132700	50800	50800	50800	50800	0
60	20230605	174300	16132700	50800	50800	50800	50800	0
61	20230605	174200	16132700	50800	50800	50800	50800	0
62	20230605	174100	16132700	50800	50800	50800	50800	2
63	20230605	174000	16132700	50800	50800	50800	50800	0
64	20230605	173900	16132700	50800	50800	50800	50800	0
65	20230605	173800	16132700	50800	50800	50800	50800	0
66	20230605	173700	16132700	50800	50800	50800	50800	0
67	20230605	173600	16132700	50800	50800	50800	50800	0
68	20230605	173500	16132700	50800	50800	50800	50800	0
69	20230605	173400	16132700	50800	50800	50800	50800	0
70	20230605	173300	16132700	50800	50800	50800	50800	0
71	20230605	173200	16132700	50800	50800	50800	50800	0
72	20230605	173100	16132700	50800	50800	50800	50800	0
73	20230605	173000	16132700	50800	50800	50800	50800	0
74	20230605	172900	16132700	50800	50800	50800	50800	0
75	20230605	172800	16132700	50800	50800	50800	50800	0
76	20230605	172700	16132700	50800	50800	50800	50800	0
77	20230605	172600	16132700	50800	50800	50800	50800	0
78	20230605	172500	16132700	50800	50800	50800	50800	0
79	20230605	172400	16132700	50800	50800	50800	50800	0
80	20230605	172300	16132700	50800	50800	50800	50800	0
81	20230605	172200	16132700	50800	50800	50800	50800	0
82	20230605	172100	16132700	50800	50800	50800	50800	0
83	20230605	172000	16132700	50800	50800	50800	50800	0
84	20230605	171900	16132700	50800	50800	50800	50800	0
85	20230605	171800	16132700	50800	50800	50800	50800	0
86	20230605	171700	16132700	50800	50800	50800	50800	0
87	20230605	171600	16132700	50800	50800	50800	50800	0
88	20230605	171500	16132700	50800	50800	50800	50800	0
89	20230605	171400	16132700	50800	50800	50800	50800	0
90	20230605	171300	16132700	50800	50800	50800	50800	0
91	20230605	171200	16132700	50800	50800	50800	50800	0
92	20230605	171100	16132700	50800	50800	50800	50800	2
93	20230605	171000	16132700	50800	50800	50800	50800	0
94	20230605	170900	16132700	50800	50800	50800	50800	0
95	20230605	170800	16132700	50800	50800	50800	50800	0
96	20230605	170700	16132700	50800	50800	50800	50800	0
97	20230605	170600	16132700	50800	50800	50800	50800	0
98	20230605	170500	16132700	50800	50800	50800	50800	0
99	20230605	170400	16132700	50800	50800	50800	50800	0
100	20230605	170300	16132700	50800	50800	50800	50800	0
101	20230605	170200	16132700	50800	50800	50800	50800	0
102	20230605	170100	16132700	50800	50800	50800	50800	0
103	20230605	170000	16132700	50800	50800	50800	50800	0
104	20230605	165900	16132700	50800	50800	50800	50800	0
105	20230605	165800	16132700	50800	50800	50800	50800	0
106	20230605	165700	16132700	50800	50800	50800	50800	0
107	20230605	165600	16132700	50800	50800	50800	50800	0
108	20230605	165500	16132700	50800	50800	50800	50800	0
109	20230605	165400	16132700	50800	50800	50800	50800	0
110	20230605	165300	16132700	50800	50800	50800	50800	0
111	20230605	165200	16132700	50800	50800	50800	50800	0
112	20230605	165100	16132700	50800	50800	50800	50800	0
113	20230605	165000	16132700	50800	50800	50800	50800	0
114	20230605	164900	16132700	50800	50800	50800	50800	0
115	20230605	164800	16132700	50800	50800	50800	50800	0
116	20230605	164700	16132700	50800	50800	50800	50800	0
117	20230605	164600	16132700	50800	50800	50800	50800	0
118	20230605	164500	16132700	50800	50800	50800	50800	0
119	20230605	164400	16132700	50800	50800	50800	50800	0
120	20230605	164300	16132700	50800	50800	50800	50800	0
121	20230605	164200	16132700	50800	50800	50800	50800	0
122	20230605	164100	16132700	50800	50800	50800	50800	2
123	20230605	164000	16132700	50800	50800	50800	50800	0
124	20230605	163900	16132700	50800	50800	50800	50800	0
125	20230605	163800	16132700	50800	50800	50800	50800	0
126	20230605	163700	16132700	50800	50800	50800	50800	0
127	20230605	163600	16132700	50800	50800	50800	50800	0
128	20230605	163500	16132700	50800	50800	50800	50800	0
129	20230605	163400	16132700	50800	50800	50800	50800	0
130	20230605	163300	16132700	50800	50800	50800	50800	0
131	20230605	163200	16132700	50800	50800	50800	50800	0
132	20230605	163100	16132700	50800	50800	50800	50800	0
133	20230605	163000	16132700	50800	50800	50800	50800	0
134	20230605	162900	16132700	50800	50800	50800	50800	0
135	20230605	162800	16132700	50800	50800	50800	50800	0
136	20230605	162700	16132700	50800	50800	50800	50800	0
137	20230605	162600	16132700	50800	50800	50800	50800	0
138	20230605	162500	16132700	50800	50800	50800	50800	0
139	20230605	162400	16132700	50800	50800	50800	50800	0
140	20230605	162300	16132700	50800	50800	50800	50800	0
141	20230605	162200	16132700	50800	50800	50800	50800	0
142	20230605	162100	16132700	50800	50800	50800	50800	0
143	20230605	162000	16132700	50800	50800	50800	50800	0
144	20230605	161900	16132700	50800	50800	50800	50800	0
145	20230605	161800	16132700	50800	50800	50800	50800	0
146	20230605	161700	16132700	50800	50800	50800	50800	0
147	20230605	161600	16132700	50800	50800	50800	50800	0
148	20230605	161500	16132700	50800	50800	50800	50800	0
149	20230605	161400	16132700	50800	50800	50800	50800	0
150	20230605	161300	16132700	50800	50800	50800	50800	0
151	20230605	161200	16132700	50800	50800	50800	50800	0
152	20230605	161100	16132700	50800	50800	50800	50800	2
153	20230605	161000	16132700	50800	50800	50800	50800	0
154	20230605	160900	16132700	50800	50800	50800	50800	0
155	20230605	160800	16132700	50800	50800	50800	50800	0
156	20230605	160700	16132700	50800	50800	50800	50800	0
157	20230605	160600	16132700	50800	50800	50800	50800	0
158	20230605	160500	16132700	50800	50800	50800	50800	0
159	20230605	160400	16132700	50800	50800	50800	50800	0
160	20230605	160300	16132700	50800	50800	50800	50800	0
161	20230605	160200	16132700	50800	50800	50800	50800	0
162	20230605	160100	16132700	50800	50800	50800	50800	0
163	20230605	160000	16132700	50800	50800	50800	50800	0
164	20230605	155900	16132700	50800	50800	50800	50800	0
165	20230605	155800	16132700	50800	50800	50800	50800	0
166	20230605	155700	16132700	50800	50800	50800	50800	0
167	20230605	155600	16132700	50800	50800	50800	50800	0
168	20230605	155500	16132700	50800	50800	50800	50800	0
169	20230605	155400	16132700	50800	50800	50800	50800	0
170	20230605	155300	16132700	50800	50800	50800	50800	0
171	20230605	155200	16132700	50800	50800	50800	50800	0
172	20230605	155100	16132700	50800	50800	50800	50800	0
173	20230605	155000	16132700	50800	50800	50800	50800	0
174	20230605	154900	16132700	50800	50800	50800	50800	0
175	20230605	154800	16132700	50800	50800	50800	50800	0
176	20230605	154700	16132700	50800	50800	50800	50800	0
177	20230605	154600	16132700	50800	50800	50800	50800	0
178	20230605	154500	16132700	50800	50800	50800	50800	0
179	20230605	154400	16132700	50800	50800	50800	50800	0
180	20230605	154300	16132700	50800	50800	50800	50800	0
181	20230605	154200	16132700	50800	50800	50800	50800	0
182	20230605	154100	16132700	50800	50800	50800	50800	2
183	20230605	154000	16132700	50800	50800	50800	50800	0
184	20230605	153900	16132700	50800	50800	50800	50800	0
185	20230605	153800	16132700	50800	50800	50800	50800	0
186	20230605	153700	16132700	50800	50800	50800	50800	0
187	20230605	153600	16132700	50800	50800	50800	50800	0
188	20230605	153500	16132700	50800	50800	50800	50800	0
189	20230605	153400	16132700	50800	50800	50800	50800	0
190	20230605	153300	16132700	50800	50800	50800	50800	0
191	20230605	153200	16132700	50800	50800	50800	50800	0
192	20230605	153100	16132700	50800	50800	50800	50800	0
193	20230605	153000	16132700	50800	50800	50800	50800	2
194	20230605	152900	16031100	50800	50800	50800	50800	0
195	20230605	152800	16031100	50800	50800	50800	50800	0
196	20230605	152700	16031100	50800	50800	50800	50800	0
197	20230605	152600	16031100	50800	50800	50800	50800	0
198	20230605	152500	16031100	50800	50800	50800	50800	0
199	20230605	152400	16031100	50800	50800	50800	50800	0
200	20230605	152300	16031100	50800	50800	50800	50800	0
201	20230605	152200	16031100	50800	50800	50800	50800	0
202	20230605	152100	16031100	50800	50800	50800	50800	0
203	20230605	152000	16031100	50800	50800	50800	50800	0
204	20230605	151900	16031100	50800	50800	50800	50800	0
205	20230605	151800	16031100	50800	50800	50800	50800	0
206	20230605	151700	16031100	50800	50800	50800	50800	0
207	20230605	151600	16031100	50800	50800	50800	50800	0
208	20230605	151500	16031100	50800	50800	50800	50800	0
209	20230605	151400	16031100	50800	50800	50800	50800	0
210	20230605	151300	16031100	50800	50800	50800	50800	0
211	20230605	151200	16031100	50800	50800	50800	50800	0
212	20230605	151100	16031100	50800	50800	50800	50800	0
213	20230605	151000	16031100	50800	50800	50800	50800	1
214	20230605	150900	15980300	50800	50800	50800	50800	0
215	20230605	150800	15980300	50800	50800	50800	50800	15
216	20230605	150700	15218300	50800	50800	50800	50800	0
217	20230605	150600	15218300	50800	50800	50800	50800	0
218	20230605	150500	15218300	50800	50800	50800	50800	12
219	20230605	150400	14608700	50800	50800	50800	50800	0
220	20230605	150300	14608700	50800	50800	50800	50800	0
221	20230605	150200	14608700	50800	50800	50800	50800	0
222	20230605	150100	14608700	50800	50800	50800	50800	0
223	20230605	150000	14608700	50800	50800	50800	50800	1
224	20230605	145900	14557900	50800	50800	50800	50800	0
225	20230605	145800	14557900	50800	50800	50800	50800	0
226	20230605	145700	14557900	50800	50800	50800	50800	0
227	20230605	145600	14557900	50800	50800	50800	50800	0
228	20230605	145500	14557900	50800	50800	50800	50800	0
229	20230605	145400	14557900	50800	50800	50800	50800	0
230	20230605	145300	14557900	50800	50800	50800	50800	0
231	20230605	145200	14557900	50800	50800	50800	50800	0
232	20230605	145100	14557900	50800	50800	50800	50800	0
233	20230605	145000	14557900	50800	50800	50800	50800	0
234	20230605	144900	14557900	50800	50800	50800	50800	0
235	20230605	144800	14557900	50800	50800	50800	50800	0
236	20230605	144700	14557900	50800	50800	50800	50800	0
237	20230605	144600	14557900	50800	50800	50800	50800	0
238	20230605	144500	14557900	50800	50800	50800	50800	0
239	20230605	144400	14557900	50800	50800	50800	50800	0
240	20230605	144300	14557900	50800	50800	50800	50800	0
241	20230605	144200	14557900	50800	50800	50800	50800	0
242	20230605	144100	14557900	50800	50800	50800	50800	3
243	20230605	144000	14405500	50800	50800	50800	50800	0
244	20230605	143900	14405500	50800	50800	50800	50800	0
245	20230605	143800	14405500	50800	50800	50800	50800	0
246	20230605	143700	14405500	50800	50800	50800	50800	0
247	20230605	143600	14405500	50800	50800	50800	50800	0
248	20230605	143500	14405500	50800	50800	50800	50800	0
249	20230605	143400	14405500	50800	50800	50800	50800	0
250	20230605	143300	14405500	50800	50800	50800	50800	0
251	20230605	143200	14405500	50800	50800	50800	50800	0
252	20230605	143100	14405500	50800	50800	50800	50800	0
253	20230605	143000	14405500	50800	50800	50800	50800	0
254	20230605	142900	14405500	50800	50800	50800	50800	0
255	20230605	142800	14405500	50800	50800	50800	50800	0
256	20230605	142700	14405500	50800	50800	50800	50800	0
257	20230605	142600	14405500	50800	50800	50800	50800	0
258	20230605	142500	14405500	50800	50800	50800	50800	2
259	20230605	142400	14303900	51200	51200	51200	51200	0
260	20230605	142300	14303900	51200	51200	51200	51200	0
261	20230605	142200	14303900	51200	51200	51200	51200	0
262	20230605	142100	14303900	51200	51200	51200	51200	0
263	20230605	142000	14303900	51200	51200	51200	51200	0
264	20230605	141900	14303900	51200	51200	51200	51200	0
265	20230605	141800	14303900	51200	51200	51200	51200	0
266	20230605	141700	14303900	51200	51200	51200	51200	0
267	20230605	141600	14303900	51200	51200	51200	51200	0
268	20230605	141500	14303900	51200	51200	51200	51200	0
269	20230605	141400	14303900	51200	51200	51200	51200	0
270	20230605	141300	14303900	51200	51200	51200	51200	0
271	20230605	141200	14303900	51200	51200	51200	51200	0
272	20230605	141100	14303900	51200	51200	51200	51200	0
273	20230605	141000	14303900	51200	51200	51200	51200	0
274	20230605	140900	14303900	51200	51200	51200	51200	0
275	20230605	140800	14303900	51200	51200	51200	51200	0
276	20230605	140700	14303900	51200	51200	51200	51200	0
277	20230605	140600	14303900	51200	51200	51200	51200	0
278	20230605	140500	14303900	51200	51200	51200	51200	0
279	20230605	140400	14303900	51200	51200	51200	51200	0
280	20230605	140300	14303900	51200	51200	51200	51200	0
281	20230605	140200	14303900	51200	51200	51200	51200	1
282	20230605	140100	14252700	50800	50800	50800	50800	0
283	20230605	140000	14252700	50800	50800	50800	50800	0
284	20230605	135900	14252700	50800	50800	50800	50800	0
285	20230605	135800	14252700	50800	50800	50800	50800	0
286	20230605	135700	14252700	50800	50800	50800	50800	0
287	20230605	135600	14252700	50800	50800	50800	50800	0
288	20230605	135500	14252700	50800	50800	50800	50800	0
289	20230605	135400	14252700	50800	50800	50800	50800	0
290	20230605	135300	14252700	50800	50800	50800	50800	0
291	20230605	135200	14252700	50800	50800	50800	50800	0
292	20230605	135100	14252700	50800	50800	50800	50800	0
293	20230605	135000	14252700	50800	50900	50900	50800	100
294	20230605	134900	9166000	51100	51100	51100	51100	3
295	20230605	134800	9012700	51200	51200	51200	51200	4
296	20230605	134700	8807900	51200	51200	51200	51200	0
297	20230605	134600	8807900	51200	51200	51200	51200	0
298	20230605	134500	8807900	51200	51200	51200	51200	10
299	20230605	134400	8295900	51200	51200	51200	51200	0
300	20230605	134300	8295900	51200	51200	51200	51200	0
301	20230605	134200	8295900	51200	51200	51200	51200	0
302	20230605	134100	8295900	51200	51200	51200	51200	0
303	20230605	134000	8295900	51200	51200	51200	51200	1
304	20230605	133900	8244700	51200	51200	51200	51200	0
305	20230605	133800	8244700	51200	51200	51200	51200	0
306	20230605	133700	8244700	51200	51200	51200	51200	0
307	20230605	133600	8244700	51200	51200	51200	51200	0
308	20230605	133500	8244700	51200	51100	51200	51100	2
309	20230605	133400	8142400	50900	50900	50900	50900	37
310	20230605	133300	6259100	50900	50900	50900	50900	4
311	20230605	133200	6055500	50900	50900	50900	50900	0
312	20230605	133100	6055500	50900	50900	50900	50900	0
313	20230605	133000	6055500	50900	50900	50900	50900	0
314	20230605	132900	6055500	50900	50900	50900	50900	0
315	20230605	132800	6055500	50900	50900	50900	50900	0
316	20230605	132700	6055500	50900	50900	50900	50900	0
317	20230605	132600	6055500	50900	50900	50900	50900	0
318	20230605	132500	6055500	50900	50900	50900	50900	0
319	20230605	132400	6055500	50900	50900	50900	50900	0
320	20230605	132300	6055500	50900	50900	50900	50900	0
321	20230605	132200	6055500	50900	50900	50900	50900	0
322	20230605	132100	6055500	50900	50900	50900	50900	0
323	20230605	132000	6055500	50900	50900	50900	50900	0
324	20230605	131900	6055500	50900	50900	50900	50900	0
325	20230605	131800	6055500	50900	50900	50900	50900	0
326	20230605	131700	6055500	50900	50900	50900	50900	0
327	20230605	131600	6055500	50900	50900	50900	50900	0
328	20230605	131500	6055500	50900	50900	50900	50900	0
329	20230605	131400	6055500	50900	50900	50900	50900	0
330	20230605	131300	6055500	50900	50900	50900	50900	0
331	20230605	131200	6055500	50900	50900	50900	50900	0
332	20230605	131100	6055500	50900	50900	50900	50900	0
333	20230605	131000	6055500	50900	50900	50900	50900	0
334	20230605	130900	6055500	50900	50900	50900	50900	0
335	20230605	130800	6055500	50900	50900	50900	50900	0
336	20230605	130700	6055500	50900	50900	50900	50900	0
337	20230605	130600	6055500	50900	50900	50900	50900	0
338	20230605	130500	6055500	50900	50900	50900	50900	0
339	20230605	130400	6055500	50900	50900	50900	50900	1
340	20230605	130300	6004600	50800	50800	50800	50800	0
341	20230605	130200	6004600	50800	50800	50800	50800	0
342	20230605	130100	6004600	50800	50800	50800	50800	0
343	20230605	130000	6004600	50800	50800	50800	50800	0
344	20230605	125900	6004600	50800	50800	50800	50800	0
345	20230605	125800	6004600	50800	50800	50800	50800	0
346	20230605	125700	6004600	50800	50800	50800	50800	0
347	20230605	125600	6004600	50800	50800	50800	50800	0
348	20230605	125500	6004600	50800	50800	50800	50800	0
349	20230605	125400	6004600	50800	50800	50800	50800	0
350	20230605	125300	6004600	50800	50800	50800	50800	0
351	20230605	125200	6004600	50800	50800	50800	50800	0
352	20230605	125100	6004600	50800	50800	50800	50800	0
353	20230605	125000	6004600	50800	50800	50800	50800	0
354	20230605	124900	6004600	50800	50800	50800	50800	0
355	20230605	124800	6004600	50800	50800	50800	50800	0
356	20230605	124700	6004600	50800	50800	50800	50800	0
357	20230605	124600	6004600	50800	50800	50800	50800	0
358	20230605	124500	6004600	50800	50800	50800	50800	0
359	20230605	124400	6004600	50800	50800	50800	50800	0
360	20230605	124300	6004600	50800	50800	50800	50800	0
361	20230605	124200	6004600	50800	50800	50800	50800	0
362	20230605	124100	6004600	50800	50800	50800	50800	0
363	20230605	124000	6004600	50800	50800	50800	50800	0
364	20230605	123900	6004600	50800	50800	50800	50800	0
365	20230605	123800	6004600	50800	50800	50800	50800	0
366	20230605	123700	6004600	50800	50800	50800	50800	0
367	20230605	123600	6004600	50800	50800	50800	50800	0
368	20230605	123500	6004600	50800	50800	50800	50800	0
369	20230605	123400	6004600	50800	50800	50800	50800	0
370	20230605	123300	6004600	50800	50800	50800	50800	0
371	20230605	123200	6004600	50800	50800	50800	50800	0
372	20230605	123100	6004600	50800	50800	50800	50800	1
373	20230605	123000	5953800	50900	50900	50900	50900	0
374	20230605	122900	5953800	50900	50900	50900	50900	1
375	20230605	122800	5902900	50900	50900	50900	50900	1
376	20230605	122700	5852000	50900	50900	50900	50900	0
377	20230605	122600	5852000	50900	50900	50900	50900	0
378	20230605	122500	5852000	50900	50900	50900	50900	0
379	20230605	122400	5852000	50900	50900	50900	50900	0
380	20230605	122300	5852000	50900	50900	50900	50900	0
381	20230605	122200	5852000	50900	50900	50900	50900	0
382	20230605	122100	5852000	50900	50900	50900	50900	0
383	20230605	122000	5852000	50900	50900	50900	50900	0
384	20230605	121900	5852000	50900	50900	50900	50900	0
385	20230605	121800	5852000	50900	50900	50900	50900	0
386	20230605	121700	5852000	50900	50900	50900	50900	0
387	20230605	121600	5852000	50900	50900	50900	50900	0
388	20230605	121500	5852000	50900	50900	50900	50900	0
389	20230605	121400	5852000	50900	50900	50900	50900	0
390	20230605	121300	5852000	50900	50900	50900	50900	0
391	20230605	121200	5852000	50900	50900	50900	50900	0
392	20230605	121100	5852000	50900	50900	50900	50900	0
393	20230605	121000	5852000	50900	50900	50900	50900	0
394	20230605	120900	5852000	50900	50900	50900	50900	1
395	20230605	120800	5801100	50900	50900	50900	50900	0
396	20230605	120700	5801100	50900	50900	50900	50900	0
397	20230605	120600	5801100	50900	50900	50900	50900	0
398	20230605	120500	5801100	50900	50900	50900	50900	0
399	20230605	120400	5801100	50900	50900	50900	50900	0
400	20230605	120300	5801100	50900	50900	50900	50900	0
401	20230605	120200	5801100	50900	50900	50900	50900	0
402	20230605	120100	5801100	50900	50900	50900	50900	20
403	20230605	120000	4783100	50800	50800	50800	50800	0
404	20230605	115900	4783100	50800	50800	50800	50800	0
405	20230605	115800	4783100	50800	50800	50800	50800	0
406	20230605	115700	4783100	50800	50800	50800	50800	0
407	20230605	115600	4783100	50800	50800	50800	50800	4
408	20230605	115500	4579900	50800	50800	50800	50800	0
409	20230605	115400	4579900	50800	50800	50800	50800	0
410	20230605	115300	4579900	50800	50800	50800	50800	0
411	20230605	115200	4579900	50800	50800	50800	50800	0
412	20230605	115100	4579900	50800	50800	50800	50800	0
413	20230605	115000	4579900	50800	50800	50800	50800	0
414	20230605	114900	4579900	50800	50800	50800	50800	0
415	20230605	114800	4579900	50800	50800	50800	50800	0
416	20230605	114700	4579900	50800	50800	50800	50800	0
417	20230605	114600	4579900	50800	50800	50800	50800	0
418	20230605	114500	4579900	50800	50800	50800	50800	0
419	20230605	114400	4579900	50800	50800	50800	50800	0
420	20230605	114300	4579900	50800	50800	50800	50800	0
421	20230605	114200	4579900	50800	50800	50800	50800	0
422	20230605	114100	4579900	50800	50800	50800	50800	3
423	20230605	114000	4427500	50800	50800	50800	50800	0
424	20230605	113900	4427500	50800	50800	50800	50800	0
425	20230605	113800	4427500	50800	50800	50800	50800	0
426	20230605	113700	4427500	50800	50800	50800	50800	5
427	20230605	113600	4173500	50900	50900	50900	50900	0
428	20230605	113500	4173500	50900	50900	50900	50900	0
429	20230605	113400	4173500	50900	50900	50900	50900	0
430	20230605	113300	4173500	50900	50900	50900	50900	0
431	20230605	113200	4173500	50900	50900	50900	50900	0
432	20230605	113100	4173500	50900	50900	50900	50900	0
433	20230605	113000	4173500	50900	50900	50900	50900	0
434	20230605	112900	4173500	50900	50900	50900	50900	0
435	20230605	112800	4173500	50900	50900	50900	50900	0
436	20230605	112700	4173500	50900	50900	50900	50900	0
437	20230605	112600	4173500	50900	50900	50900	50900	0
438	20230605	112500	4173500	50900	50900	50900	50900	0
439	20230605	112400	4173500	50900	50900	50900	50900	0
440	20230605	112300	4173500	50900	50900	50900	50900	0
441	20230605	112200	4173500	50900	50900	50900	50900	0
442	20230605	112100	4173500	50900	50900	50900	50900	0
443	20230605	112000	4173500	50900	50900	50900	50900	0
444	20230605	111900	4173500	50900	50900	50900	50900	0
445	20230605	111800	4173500	50900	50900	50900	50900	0
446	20230605	111700	4173500	50900	50900	50900	50900	0
447	20230605	111600	4173500	50900	50900	50900	50900	0
448	20230605	111500	4173500	50900	50900	50900	50900	0
449	20230605	111400	4173500	50900	50900	50900	50900	0
450	20230605	111300	4173500	50900	50900	50900	50900	0
451	20230605	111200	4173500	50900	50900	50900	50900	0
452	20230605	111100	4173500	50900	50900	50900	50900	0
453	20230605	111000	4173500	50900	50900	50900	50900	0
454	20230605	110900	4173500	50900	50900	50900	50900	0
455	20230605	110800	4173500	50900	50900	50900	50900	0
456	20230605	110700	4173500	50900	50900	50900	50900	0
457	20230605	110600	4173500	50900	50900	50900	50900	0
458	20230605	110500	4173500	50900	50900	50900	50900	0
459	20230605	110400	4173500	50900	50900	50900	50900	0
460	20230605	110300	4173500	50900	50900	50900	50900	0
461	20230605	110200	4173500	50900	50900	50900	50900	0
462	20230605	110100	4173500	50900	50900	50900	50900	0
463	20230605	110000	4173500	50900	50900	50900	50900	0
464	20230605	105900	4173500	50900	50900	50900	50900	0
465	20230605	105800	4173500	50900	50900	50900	50900	0
466	20230605	105700	4173500	50900	50900	50900	50900	0
467	20230605	105600	4173500	50900	50900	50900	50900	0
468	20230605	105500	4173500	50900	50900	50900	50900	0
469	20230605	105400	4173500	50900	50900	50900	50900	0
470	20230605	105300	4173500	50900	50900	50900	50900	0
471	20230605	105200	4173500	50900	50900	50900	50900	0
472	20230605	105100	4173500	50900	50900	50900	50900	0
473	20230605	105000	4173500	50900	50900	50900	50900	0
474	20230605	104900	4173500	50900	50900	50900	50900	0
475	20230605	104800	4173500	50900	50900	50900	50900	0
476	20230605	104700	4173500	50900	50900	50900	50900	0
477	20230605	104600	4173500	50900	50900	50900	50900	0
478	20230605	104500	4173500	50900	50900	50900	50900	0
479	20230605	104400	4173500	50900	50900	50900	50900	0
480	20230605	104300	4173500	50900	50900	50900	50900	0
481	20230605	104200	4173500	50900	50900	50900	50900	0
482	20230605	104100	4173500	50900	50900	50900	50900	0
483	20230605	104000	4173500	50900	50900	50900	50900	0
484	20230605	103900	4173500	50900	50900	50900	50900	0
485	20230605	103800	4173500	50900	50900	50900	50900	1
486	20230605	103700	4122600	50900	50900	50900	50900	0
487	20230605	103600	4122600	50900	50900	50900	50900	0
488	20230605	103500	4122600	50900	50900	50900	50900	0
489	20230605	103400	4122600	50900	50900	50900	50900	0
490	20230605	103300	4122600	50900	50900	50900	50900	0
491	20230605	103200	4122600	50900	50900	50900	50900	5
492	20230605	103100	3868100	50800	50800	50800	50800	0
493	20230605	103000	3868100	50800	50800	50800	50800	0
494	20230605	102900	3868100	50800	50800	50800	50800	0
495	20230605	102800	3868100	50800	50800	50800	50800	0
496	20230605	102700	3868100	50800	50800	50800	50800	0
497	20230605	102600	3868100	50800	50800	50800	50800	0
498	20230605	102500	3868100	50800	50800	50800	50800	0
499	20230605	102400	3868100	50800	50800	50800	50800	0
500	20230605	102300	3868100	50800	50800	50800	50800	0
501	20230605	102200	3868100	50800	50800	50800	50800	0
502	20230605	102100	3868100	50800	50800	50800	50800	0
503	20230605	102000	3868100	50800	50800	50800	50800	0
504	20230605	101900	3868100	50800	50800	50800	50800	0
505	20230605	101800	3868100	50800	50800	50800	50800	0
506	20230605	101700	3868100	50800	50800	50800	50800	0
507	20230605	101600	3868100	50800	50800	50800	50800	0
508	20230605	101500	3868100	50800	50800	50800	50800	0
509	20230605	101400	3868100	50800	50800	50800	50800	0
510	20230605	101300	3868100	50800	50800	50800	50800	0
511	20230605	101200	3868100	50800	50800	50800	50800	0
512	20230605	101100	3868100	50800	50800	50800	50800	0
513	20230605	101000	3868100	50800	50800	50800	50800	0
514	20230605	100900	3868100	50800	50800	50800	50800	0
515	20230605	100800	3868100	50800	50800	50800	50800	0
516	20230605	100700	3868100	50800	50800	50800	50800	0
517	20230605	100600	3868100	50800	50800	50800	50800	0
518	20230605	100500	3868100	50800	50800	50800	50800	0
519	20230605	100400	3868100	50800	50800	50800	50800	0
520	20230605	100300	3868100	50800	50800	50800	50800	0
521	20230605	100200	3868100	50800	50800	50800	50800	0
522	20230605	100100	3868100	50800	50800	50800	50800	0
523	20230605	100000	3868100	50800	50800	50800	50800	1
524	20230605	095900	3817300	50700	50700	50700	50700	0
525	20230605	095800	3817300	50700	50700	50700	50700	0
526	20230605	095700	3817300	50700	50700	50700	50700	0
527	20230605	095600	3817300	50700	50700	50700	50700	0
528	20230605	095500	3817300	50700	50700	50700	50700	0
529	20230605	095400	3817300	50700	50700	50700	50700	0
530	20230605	095300	3817300	50700	50700	50700	50700	4
531	20230605	095200	3614500	50700	50700	50700	50700	0
532	20230605	095100	3614500	50700	50700	50700	50700	0
533	20230605	095000	3614500	50700	50700	50700	50700	0
534	20230605	094900	3614500	50700	50700	50700	50700	0
535	20230605	094800	3614500	50700	50700	50700	50700	0
536	20230605	094700	3614500	50700	50700	50700	50700	0
537	20230605	094600	3614500	50700	50700	50700	50700	0
538	20230605	094500	3614500	50700	50700	50700	50700	0
539	20230605	094400	3614500	50700	50700	50700	50700	0
540	20230605	094300	3614500	50700	50700	50700	50700	0
541	20230605	094200	3614500	50700	50700	50700	50700	0
542	20230605	094100	3614500	50700	50700	50700	50700	1
543	20230605	094000	3563800	50800	50800	50800	50800	0
544	20230605	093900	3563800	50800	50800	50800	50800	0
545	20230605	093800	3563800	50800	50800	50800	50800	0
546	20230605	093700	3563800	50800	50800	50800	50800	0
547	20230605	093600	3563800	50800	50800	50800	50800	0
548	20230605	093500	3563800	50800	50800	50800	50800	0
549	20230605	093400	3563800	50800	50800	50800	50800	0
550	20230605	093300	3563800	50800	50800	50800	50800	0
551	20230605	093200	3563800	50800	50800	50800	50800	1
552	20230605	093100	3513000	50800	50800	50800	50800	1
553	20230605	093000	3462200	50800	50800	50800	50800	0
554	20230605	092900	3462200	50800	50800	50800	50800	0
555	20230605	092800	3462200	50800	50800	50800	50800	0
556	20230605	092700	3462200	50800	50800	50800	50800	0
557	20230605	092600	3462200	50800	50800	50800	50800	0
558	20230605	092500	3462200	50800	50800	50800	50800	0
559	20230605	092400	3462200	50800	50800	50800	50800	0
560	20230605	092300	3462200	50800	50800	50800	50800	0
561	20230605	092200	3462200	50800	50800	50800	50800	0
562	20230605	092100	3462200	50800	50800	50800	50800	0
563	20230605	092000	3462200	50800	50800	50800	50800	0
564	20230605	091900	3462200	50800	50800	50800	50800	0
565	20230605	091800	3462200	50800	50800	50800	50800	50
566	20230605	091700	922200	51200	51200	51200	51200	10
567	20230605	091600	410200	51200	51200	51200	51200	0
568	20230605	091500	410200	51200	51200	51200	51200	0
569	20230605	091400	410200	51200	51200	51200	51200	0
570	20230605	091300	410200	51200	51200	51200	51200	0
571	20230605	091200	410200	51200	51200	51200	51200	0
572	20230605	091100	410200	51200	51200	51200	51200	0
573	20230605	091000	410200	51200	51200	51200	51200	2
574	20230605	090900	307800	51300	51300	51300	51300	0
575	20230605	090800	307800	51300	51300	51300	51300	0
576	20230605	090700	307800	51300	51300	51300	51300	0
577	20230605	090600	307800	51300	51300	51300	51300	0
578	20230605	090500	307800	51300	51300	51300	51300	0
579	20230605	090400	307800	51300	51300	51300	51300	0
580	20230605	090300	307800	51300	51300	51300	51300	4
581	20230605	090200	102600	51300	51300	51300	51300	0
582	20230605	090100	102600	51300	51300	51300	51300	0
583	20230605	090000	102600	51300	51300	51300	51300	2