KissMeData/002170/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	212400	28256900	50800	50800	50800	50800	18
3	20230607	212300	28256900	50800	50800	50800	50800	0
4	20230607	212200	28256900	50800	50800	50800	50800	0
5	20230607	212100	28256900	50800	50800	50800	50800	0
6	20230607	212000	28256900	50800	50800	50800	50800	0
7	20230607	211900	28256900	50800	50800	50800	50800	0
8	20230607	211800	28256900	50800	50800	50800	50800	0
9	20230607	211700	28256900	50800	50800	50800	50800	0
10	20230607	211600	28256900	50800	50800	50800	50800	0
11	20230607	211500	28256900	50800	50800	50800	50800	0
12	20230607	211400	28256900	50800	50800	50800	50800	0
13	20230607	211300	28256900	50800	50800	50800	50800	0
14	20230607	211200	28256900	50800	50800	50800	50800	0
15	20230607	211100	28256900	50800	50800	50800	50800	0
16	20230607	211000	28256900	50800	50800	50800	50800	0
17	20230607	210900	28256900	50800	50800	50800	50800	0
18	20230607	210800	28256900	50800	50800	50800	50800	0
19	20230607	210700	28256900	50800	50800	50800	50800	0
20	20230607	210600	28256900	50800	50800	50800	50800	0
21	20230607	210500	28256900	50800	50800	50800	50800	0
22	20230607	210400	28256900	50800	50800	50800	50800	0
23	20230607	210300	28256900	50800	50800	50800	50800	0
24	20230607	210200	28256900	50800	50800	50800	50800	0
25	20230607	210100	28256900	50800	50800	50800	50800	0
26	20230607	210000	28256900	50800	50800	50800	50800	0
27	20230607	205900	28256900	50800	50800	50800	50800	0
28	20230607	205800	28256900	50800	50800	50800	50800	0
29	20230607	205700	28256900	50800	50800	50800	50800	0
30	20230607	205600	28256900	50800	50800	50800	50800	0
31	20230607	205500	28256900	50800	50800	50800	50800	0
32	20230607	205400	28256900	50800	50800	50800	50800	18
33	20230607	205300	28256900	50800	50800	50800	50800	0
34	20230607	205200	28256900	50800	50800	50800	50800	0
35	20230607	205100	28256900	50800	50800	50800	50800	0
36	20230607	205000	28256900	50800	50800	50800	50800	0
37	20230607	204900	28256900	50800	50800	50800	50800	0
38	20230607	204800	28256900	50800	50800	50800	50800	0
39	20230607	204700	28256900	50800	50800	50800	50800	0
40	20230607	204600	28256900	50800	50800	50800	50800	0
41	20230607	204500	28256900	50800	50800	50800	50800	0
42	20230607	204400	28256900	50800	50800	50800	50800	0
43	20230607	204300	28256900	50800	50800	50800	50800	0
44	20230607	204200	28256900	50800	50800	50800	50800	0
45	20230607	204100	28256900	50800	50800	50800	50800	0
46	20230607	204000	28256900	50800	50800	50800	50800	0
47	20230607	203900	28256900	50800	50800	50800	50800	0
48	20230607	203800	28256900	50800	50800	50800	50800	0
49	20230607	203700	28256900	50800	50800	50800	50800	0
50	20230607	203600	28256900	50800	50800	50800	50800	0
51	20230607	203500	28256900	50800	50800	50800	50800	0
52	20230607	203400	28256900	50800	50800	50800	50800	0
53	20230607	203300	28256900	50800	50800	50800	50800	0
54	20230607	203200	28256900	50800	50800	50800	50800	0
55	20230607	203100	28256900	50800	50800	50800	50800	0
56	20230607	203000	28256900	50800	50800	50800	50800	0
57	20230607	202900	28256900	50800	50800	50800	50800	0
58	20230607	202800	28256900	50800	50800	50800	50800	0
59	20230607	202700	28256900	50800	50800	50800	50800	0
60	20230607	202600	28256900	50800	50800	50800	50800	0
61	20230607	202500	28256900	50800	50800	50800	50800	0
62	20230607	202400	28256900	50800	50800	50800	50800	18
63	20230607	202300	28256900	50800	50800	50800	50800	0
64	20230607	202200	28256900	50800	50800	50800	50800	0
65	20230607	202100	28256900	50800	50800	50800	50800	0
66	20230607	202000	28256900	50800	50800	50800	50800	0
67	20230607	201900	28256900	50800	50800	50800	50800	0
68	20230607	201800	28256900	50800	50800	50800	50800	0
69	20230607	201700	28256900	50800	50800	50800	50800	0
70	20230607	201600	28256900	50800	50800	50800	50800	0
71	20230607	201500	28256900	50800	50800	50800	50800	0
72	20230607	201400	28256900	50800	50800	50800	50800	0
73	20230607	201300	28256900	50800	50800	50800	50800	0
74	20230607	201200	28256900	50800	50800	50800	50800	0
75	20230607	201100	28256900	50800	50800	50800	50800	0
76	20230607	201000	28256900	50800	50800	50800	50800	0
77	20230607	200900	28256900	50800	50800	50800	50800	0
78	20230607	200800	28256900	50800	50800	50800	50800	0
79	20230607	200700	28256900	50800	50800	50800	50800	0
80	20230607	200600	28256900	50800	50800	50800	50800	0
81	20230607	200500	28256900	50800	50800	50800	50800	0
82	20230607	200400	28256900	50800	50800	50800	50800	0
83	20230607	200300	28256900	50800	50800	50800	50800	0
84	20230607	200200	28256900	50800	50800	50800	50800	0
85	20230607	200100	28256900	50800	50800	50800	50800	0
86	20230607	200000	28256900	50800	50800	50800	50800	0
87	20230607	195900	28256900	50800	50800	50800	50800	0
88	20230607	195800	28256900	50800	50800	50800	50800	0
89	20230607	195700	28256900	50800	50800	50800	50800	0
90	20230607	195600	28256900	50800	50800	50800	50800	0
91	20230607	195500	28256900	50800	50800	50800	50800	0
92	20230607	195400	28256900	50800	50800	50800	50800	18
93	20230607	195300	28256900	50800	50800	50800	50800	0
94	20230607	195200	28256900	50800	50800	50800	50800	0
95	20230607	195100	28256900	50800	50800	50800	50800	0
96	20230607	195000	28256900	50800	50800	50800	50800	0
97	20230607	194900	28256900	50800	50800	50800	50800	0
98	20230607	194800	28256900	50800	50800	50800	50800	0
99	20230607	194700	28256900	50800	50800	50800	50800	0
100	20230607	194600	28256900	50800	50800	50800	50800	0
101	20230607	194500	28256900	50800	50800	50800	50800	0
102	20230607	194400	28256900	50800	50800	50800	50800	0
103	20230607	194300	28256900	50800	50800	50800	50800	0
104	20230607	194200	28256900	50800	50800	50800	50800	0
105	20230607	194100	28256900	50800	50800	50800	50800	0
106	20230607	194000	28256900	50800	50800	50800	50800	0
107	20230607	193900	28256900	50800	50800	50800	50800	0
108	20230607	193800	28256900	50800	50800	50800	50800	0
109	20230607	193700	28256900	50800	50800	50800	50800	0
110	20230607	193600	28256900	50800	50800	50800	50800	0
111	20230607	193500	28256900	50800	50800	50800	50800	0
112	20230607	193400	28256900	50800	50800	50800	50800	0
113	20230607	193300	28256900	50800	50800	50800	50800	0
114	20230607	193200	28256900	50800	50800	50800	50800	0
115	20230607	193100	28256900	50800	50800	50800	50800	0
116	20230607	193000	28256900	50800	50800	50800	50800	0
117	20230607	192900	28256900	50800	50800	50800	50800	0
118	20230607	192800	28256900	50800	50800	50800	50800	0
119	20230607	192700	28256900	50800	50800	50800	50800	0
120	20230607	192600	28256900	50800	50800	50800	50800	0
121	20230607	192500	28256900	50800	50800	50800	50800	0
122	20230607	192400	28256900	50800	50800	50800	50800	18
123	20230607	192300	28256900	50800	50800	50800	50800	0
124	20230607	192200	28256900	50800	50800	50800	50800	0
125	20230607	192100	28256900	50800	50800	50800	50800	0
126	20230607	192000	28256900	50800	50800	50800	50800	0
127	20230607	191900	28256900	50800	50800	50800	50800	0
128	20230607	191800	28256900	50800	50800	50800	50800	0
129	20230607	191700	28256900	50800	50800	50800	50800	0
130	20230607	191600	28256900	50800	50800	50800	50800	0
131	20230607	191500	28256900	50800	50800	50800	50800	0
132	20230607	191400	28256900	50800	50800	50800	50800	0
133	20230607	191300	28256900	50800	50800	50800	50800	0
134	20230607	191200	28256900	50800	50800	50800	50800	0
135	20230607	191100	28256900	50800	50800	50800	50800	0
136	20230607	191000	28256900	50800	50800	50800	50800	0
137	20230607	190900	28256900	50800	50800	50800	50800	0
138	20230607	190800	28256900	50800	50800	50800	50800	0
139	20230607	190700	28256900	50800	50800	50800	50800	0
140	20230607	190600	28256900	50800	50800	50800	50800	0
141	20230607	190500	28256900	50800	50800	50800	50800	0
142	20230607	190400	28256900	50800	50800	50800	50800	0
143	20230607	190300	28256900	50800	50800	50800	50800	0
144	20230607	190200	28256900	50800	50800	50800	50800	0
145	20230607	190100	28256900	50800	50800	50800	50800	0
146	20230607	190000	28256900	50800	50800	50800	50800	0
147	20230607	185900	28256900	50800	50800	50800	50800	0
148	20230607	185800	28256900	50800	50800	50800	50800	0
149	20230607	185700	28256900	50800	50800	50800	50800	0
150	20230607	185600	28256900	50800	50800	50800	50800	0
151	20230607	185500	28256900	50800	50800	50800	50800	0
152	20230607	185400	28256900	50800	50800	50800	50800	18
153	20230607	185300	28256900	50800	50800	50800	50800	0
154	20230607	185200	28256900	50800	50800	50800	50800	0
155	20230607	185100	28256900	50800	50800	50800	50800	0
156	20230607	185000	28256900	50800	50800	50800	50800	0
157	20230607	184900	28256900	50800	50800	50800	50800	0
158	20230607	184800	28256900	50800	50800	50800	50800	0
159	20230607	184700	28256900	50800	50800	50800	50800	0
160	20230607	184600	28256900	50800	50800	50800	50800	0
161	20230607	184500	28256900	50800	50800	50800	50800	0
162	20230607	184400	28256900	50800	50800	50800	50800	0
163	20230607	184300	28256900	50800	50800	50800	50800	0
164	20230607	184200	28256900	50800	50800	50800	50800	0
165	20230607	184100	28256900	50800	50800	50800	50800	0
166	20230607	184000	28256900	50800	50800	50800	50800	0
167	20230607	183900	28256900	50800	50800	50800	50800	0
168	20230607	183800	28256900	50800	50800	50800	50800	0
169	20230607	183700	28256900	50800	50800	50800	50800	0
170	20230607	183600	28256900	50800	50800	50800	50800	0
171	20230607	183500	28256900	50800	50800	50800	50800	0
172	20230607	183400	28256900	50800	50800	50800	50800	0
173	20230607	183300	28256900	50800	50800	50800	50800	0
174	20230607	183200	28256900	50800	50800	50800	50800	0
175	20230607	183100	28256900	50800	50800	50800	50800	0
176	20230607	183000	28256900	50800	50800	50800	50800	0
177	20230607	182900	28256900	50800	50800	50800	50800	0
178	20230607	182800	28256900	50800	50800	50800	50800	0
179	20230607	182700	28256900	50800	50800	50800	50800	0
180	20230607	182600	28256900	50800	50800	50800	50800	0
181	20230607	182500	28256900	50800	50800	50800	50800	0
182	20230607	182400	28256900	50800	50800	50800	50800	18
183	20230607	182300	28256900	50800	50800	50800	50800	0
184	20230607	182200	28256900	50800	50800	50800	50800	0
185	20230607	182100	28256900	50800	50800	50800	50800	0
186	20230607	182000	28256900	50800	50800	50800	50800	0
187	20230607	181900	28256900	50800	50800	50800	50800	0
188	20230607	181800	28256900	50800	50800	50800	50800	0
189	20230607	181700	28256900	50800	50800	50800	50800	0
190	20230607	181600	28256900	50800	50800	50800	50800	0
191	20230607	181500	28256900	50800	50800	50800	50800	0
192	20230607	181400	28256900	50800	50800	50800	50800	0
193	20230607	181300	28256900	50800	50800	50800	50800	0
194	20230607	181200	28256900	50800	50800	50800	50800	0
195	20230607	181100	28256900	50800	50800	50800	50800	0
196	20230607	181000	28256900	50800	50800	50800	50800	0
197	20230607	180900	28256900	50800	50800	50800	50800	0
198	20230607	180800	28256900	50800	50800	50800	50800	0
199	20230607	180700	28256900	50800	50800	50800	50800	0
200	20230607	180600	28256900	50800	50800	50800	50800	0
201	20230607	180500	28256900	50800	50800	50800	50800	0
202	20230607	180400	28256900	50800	50800	50800	50800	0
203	20230607	180300	28256900	50800	50800	50800	50800	0
204	20230607	180200	28256900	50800	50800	50800	50800	0
205	20230607	180100	28256900	50800	50800	50800	50800	0
206	20230607	180000	28256900	50800	50800	50800	50800	0
207	20230607	175900	28256900	50800	50800	50800	50800	0
208	20230607	175800	28256900	50800	50800	50800	50800	0
209	20230607	175700	28256900	50800	50800	50800	50800	0
210	20230607	175600	28256900	50800	50800	50800	50800	0
211	20230607	175500	28256900	50800	50800	50800	50800	0
212	20230607	175400	28256900	50800	50800	50800	50800	18
213	20230607	175300	28256900	50800	50800	50800	50800	0
214	20230607	175200	28256900	50800	50800	50800	50800	0
215	20230607	175100	28256900	50800	50800	50800	50800	0
216	20230607	175000	28256900	50800	50800	50800	50800	0
217	20230607	174900	28256900	50800	50800	50800	50800	0
218	20230607	174800	28256900	50800	50800	50800	50800	0
219	20230607	174700	28256900	50800	50800	50800	50800	0
220	20230607	174600	28256900	50800	50800	50800	50800	0
221	20230607	174500	28256900	50800	50800	50800	50800	0
222	20230607	174400	28256900	50800	50800	50800	50800	0
223	20230607	174300	28256900	50800	50800	50800	50800	0
224	20230607	174200	28256900	50800	50800	50800	50800	0
225	20230607	174100	28256900	50800	50800	50800	50800	0
226	20230607	174000	28256900	50800	50800	50800	50800	0
227	20230607	173900	28256900	50800	50800	50800	50800	0
228	20230607	173800	28256900	50800	50800	50800	50800	0
229	20230607	173700	28256900	50800	50800	50800	50800	0
230	20230607	173600	28256900	50800	50800	50800	50800	0
231	20230607	173500	28256900	50800	50800	50800	50800	0
232	20230607	173400	28256900	50800	50800	50800	50800	0
233	20230607	173300	28256900	50800	50800	50800	50800	0
234	20230607	173200	28256900	50800	50800	50800	50800	0
235	20230607	173100	28256900	50800	50800	50800	50800	0
236	20230607	173000	28256900	50800	50800	50800	50800	0
237	20230607	172900	28256900	50800	50800	50800	50800	0
238	20230607	172800	28256900	50800	50800	50800	50800	0
239	20230607	172700	28256900	50800	50800	50800	50800	0
240	20230607	172600	28256900	50800	50800	50800	50800	0
241	20230607	172500	28256900	50800	50800	50800	50800	0
242	20230607	172400	28256900	50800	50800	50800	50800	18
243	20230607	172300	28256900	50800	50800	50800	50800	0
244	20230607	172200	28256900	50800	50800	50800	50800	0
245	20230607	172100	28256900	50800	50800	50800	50800	0
246	20230607	172000	28256900	50800	50800	50800	50800	0
247	20230607	171900	28256900	50800	50800	50800	50800	0
248	20230607	171800	28256900	50800	50800	50800	50800	0
249	20230607	171700	28256900	50800	50800	50800	50800	0
250	20230607	171600	28256900	50800	50800	50800	50800	0
251	20230607	171500	28256900	50800	50800	50800	50800	0
252	20230607	171400	28256900	50800	50800	50800	50800	0
253	20230607	171300	28256900	50800	50800	50800	50800	0
254	20230607	171200	28256900	50800	50800	50800	50800	0
255	20230607	171100	28256900	50800	50800	50800	50800	0
256	20230607	171000	28256900	50800	50800	50800	50800	0
257	20230607	170900	28256900	50800	50800	50800	50800	0
258	20230607	170800	28256900	50800	50800	50800	50800	0
259	20230607	170700	28256900	50800	50800	50800	50800	0
260	20230607	170600	28256900	50800	50800	50800	50800	0
261	20230607	170500	28256900	50800	50800	50800	50800	0
262	20230607	170400	28256900	50800	50800	50800	50800	0
263	20230607	170300	28256900	50800	50800	50800	50800	0
264	20230607	170200	28256900	50800	50800	50800	50800	0
265	20230607	170100	28256900	50800	50800	50800	50800	0
266	20230607	170000	28256900	50800	50800	50800	50800	0
267	20230607	165900	28256900	50800	50800	50800	50800	0
268	20230607	165800	28256900	50800	50800	50800	50800	0
269	20230607	165700	28256900	50800	50800	50800	50800	0
270	20230607	165600	28256900	50800	50800	50800	50800	0
271	20230607	165500	28256900	50800	50800	50800	50800	0
272	20230607	165400	28256900	50800	50800	50800	50800	18
273	20230607	165300	28256900	50800	50800	50800	50800	0
274	20230607	165200	28256900	50800	50800	50800	50800	0
275	20230607	165100	28256900	50800	50800	50800	50800	0
276	20230607	165000	28256900	50800	50800	50800	50800	0
277	20230607	164900	28256900	50800	50800	50800	50800	0
278	20230607	164800	28256900	50800	50800	50800	50800	0
279	20230607	164700	28256900	50800	50800	50800	50800	0
280	20230607	164600	28256900	50800	50800	50800	50800	0
281	20230607	164500	28256900	50800	50800	50800	50800	0
282	20230607	164400	28256900	50800	50800	50800	50800	0
283	20230607	164300	28256900	50800	50800	50800	50800	0
284	20230607	164200	28256900	50800	50800	50800	50800	0
285	20230607	164100	28256900	50800	50800	50800	50800	0
286	20230607	164000	28256900	50800	50800	50800	50800	0
287	20230607	163900	28256900	50800	50800	50800	50800	0
288	20230607	163800	28256900	50800	50800	50800	50800	0
289	20230607	163700	28256900	50800	50800	50800	50800	0
290	20230607	163600	28256900	50800	50800	50800	50800	0
291	20230607	163500	28256900	50800	50800	50800	50800	0
292	20230607	163400	28256900	50800	50800	50800	50800	0
293	20230607	163300	28256900	50800	50800	50800	50800	0
294	20230607	163200	28256900	50800	50800	50800	50800	0
295	20230607	163100	28256900	50800	50800	50800	50800	0
296	20230607	163000	28256900	50800	50800	50800	50800	0
297	20230607	162900	28256900	50800	50800	50800	50800	0
298	20230607	162800	28256900	50800	50800	50800	50800	0
299	20230607	162700	28256900	50800	50800	50800	50800	0
300	20230607	162600	28256900	50800	50800	50800	50800	0
301	20230607	162500	28256900	50800	50800	50800	50800	0
302	20230607	162400	28256900	50800	50800	50800	50800	18
303	20230607	162300	28256900	50800	50800	50800	50800	0
304	20230607	162200	28256900	50800	50800	50800	50800	0
305	20230607	162100	28256900	50800	50800	50800	50800	0
306	20230607	162000	28256900	50800	50800	50800	50800	0
307	20230607	161900	28256900	50800	50800	50800	50800	0
308	20230607	161800	28256900	50800	50800	50800	50800	0
309	20230607	161700	28256900	50800	50800	50800	50800	0
310	20230607	161600	28256900	50800	50800	50800	50800	0
311	20230607	161500	28256900	50800	50800	50800	50800	0
312	20230607	161400	28256900	50800	50800	50800	50800	0
313	20230607	161300	28256900	50800	50800	50800	50800	0
314	20230607	161200	28256900	50800	50800	50800	50800	0
315	20230607	161100	28256900	50800	50800	50800	50800	0
316	20230607	161000	28256900	50800	50800	50800	50800	0
317	20230607	160900	28256900	50800	50800	50800	50800	0
318	20230607	160800	28256900	50800	50800	50800	50800	0
319	20230607	160700	28256900	50800	50800	50800	50800	0
320	20230607	160600	28256900	50800	50800	50800	50800	0
321	20230607	160500	28256900	50800	50800	50800	50800	0
322	20230607	160400	28256900	50800	50800	50800	50800	0
323	20230607	160300	28256900	50800	50800	50800	50800	0
324	20230607	160200	28256900	50800	50800	50800	50800	0
325	20230607	160100	28256900	50800	50800	50800	50800	0
326	20230607	160000	28256900	50800	50800	50800	50800	0
327	20230607	155900	28256900	50800	50800	50800	50800	0
328	20230607	155800	28256900	50800	50800	50800	50800	0
329	20230607	155700	28256900	50800	50800	50800	50800	0
330	20230607	155600	28256900	50800	50800	50800	50800	0
331	20230607	155500	28256900	50800	50800	50800	50800	0
332	20230607	155400	28256900	50800	50800	50800	50800	18
333	20230607	155300	28256900	50800	50800	50800	50800	0
334	20230607	155200	28256900	50800	50800	50800	50800	0
335	20230607	155100	28256900	50800	50800	50800	50800	0
336	20230607	155000	28256900	50800	50800	50800	50800	0
337	20230607	154900	28256900	50800	50800	50800	50800	0
338	20230607	154800	28256900	50800	50800	50800	50800	0
339	20230607	154700	28256900	50800	50800	50800	50800	0
340	20230607	154600	28256900	50800	50800	50800	50800	0
341	20230607	154500	28256900	50800	50800	50800	50800	0
342	20230607	154400	28256900	50800	50800	50800	50800	0
343	20230607	154300	28256900	50800	50800	50800	50800	0
344	20230607	154200	28256900	50800	50800	50800	50800	0
345	20230607	154100	28256900	50800	50800	50800	50800	0
346	20230607	154000	28256900	50800	50800	50800	50800	0
347	20230607	153900	28256900	50800	50800	50800	50800	0
348	20230607	153800	28256900	50800	50800	50800	50800	0
349	20230607	153700	28256900	50800	50800	50800	50800	0
350	20230607	153600	28256900	50800	50800	50800	50800	0
351	20230607	153500	28256900	50800	50800	50800	50800	0
352	20230607	153400	28256900	50800	50800	50800	50800	0
353	20230607	153300	28256900	50800	50800	50800	50800	0
354	20230607	153200	28256900	50800	50800	50800	50800	0
355	20230607	153100	28256900	50800	50800	50800	50800	0
356	20230607	153000	28256900	50800	50800	50800	50800	18
357	20230607	152900	27342500	50800	50800	50800	50800	0
358	20230607	152800	27342500	50800	50800	50800	50800	0
359	20230607	152700	27342500	50800	50800	50800	50800	0
360	20230607	152600	27342500	50800	50800	50800	50800	0
361	20230607	152500	27342500	50800	50800	50800	50800	0
362	20230607	152400	27342500	50800	50800	50800	50800	0
363	20230607	152300	27342500	50800	50800	50800	50800	0
364	20230607	152200	27342500	50800	50800	50800	50800	0
365	20230607	152100	27342500	50800	50800	50800	50800	0
366	20230607	152000	27342500	50800	50800	50800	50800	0
367	20230607	151900	27342500	50800	50800	50800	50800	0
368	20230607	151800	27342500	50800	50800	50800	50800	0
369	20230607	151700	27342500	50800	50800	50800	50800	0
370	20230607	151600	27342500	50800	50800	50800	50800	0
371	20230607	151500	27342500	50800	50900	50900	50800	30
372	20230607	151400	25818300	50900	50900	50900	50900	0
373	20230607	151300	25818300	50900	50900	50900	50900	0
374	20230607	151200	25818300	50900	50900	50900	50900	1
375	20230607	151100	25767400	50900	50900	50900	50900	0
376	20230607	151000	25767400	50900	50800	50900	50800	2
377	20230607	150900	25665700	50900	50900	50900	50900	0
378	20230607	150800	25665700	50900	50900	50900	50900	1
379	20230607	150700	25614800	50900	50900	50900	50900	0
380	20230607	150600	25614800	50900	50900	50900	50900	1
381	20230607	150500	25563900	50900	50900	50900	50900	23
382	20230607	150400	24393200	51000	51000	51000	51000	1
383	20230607	150300	24342200	51000	51000	51000	51000	0
384	20230607	150200	24342200	51000	51000	51000	51000	2
385	20230607	150100	24240200	51000	51000	51000	51000	0
386	20230607	150000	24240200	51000	51000	51000	51000	11
387	20230607	145900	23679200	51000	51000	51000	51000	0
388	20230607	145800	23679200	51000	51000	51000	51000	1
389	20230607	145700	23628200	51000	51000	51000	51000	0
390	20230607	145600	23628200	51000	51000	51000	51000	1
391	20230607	145500	23577200	51000	51000	51000	51000	18
392	20230607	145400	22659200	51200	51200	51200	51200	1
393	20230607	145300	22608000	51200	51200	51200	51200	0
394	20230607	145200	22608000	51200	51200	51200	51200	2
395	20230607	145100	22505600	51200	51200	51200	51200	0
396	20230607	145000	22505600	51200	51200	51200	51200	1
397	20230607	144900	22454400	51200	51200	51200	51200	0
398	20230607	144800	22454400	51200	51200	51200	51200	1
399	20230607	144700	22403200	51200	51200	51200	51200	0
400	20230607	144600	22403200	51200	51200	51200	51200	1
401	20230607	144500	22352000	51200	51200	51200	51200	0
402	20230607	144400	22352000	51200	51200	51200	51200	1
403	20230607	144300	22300800	51200	51200	51200	51200	0
404	20230607	144200	22300800	51200	51200	51200	51200	2
405	20230607	144100	22198400	51200	51200	51200	51200	0
406	20230607	144000	22198400	51200	51200	51200	51200	1
407	20230607	143900	22147200	51200	51200	51200	51200	8
408	20230607	143800	21737600	51200	51200	51200	51200	1
409	20230607	143700	21686400	51200	51200	51200	51200	0
410	20230607	143600	21686400	51200	51200	51200	51200	1
411	20230607	143500	21635200	51200	51200	51200	51200	0
412	20230607	143400	21635200	51200	51200	51200	51200	1
413	20230607	143300	21584000	51200	51200	51200	51200	0
414	20230607	143200	21584000	51200	51200	51200	51200	2
415	20230607	143100	21481600	51200	51200	51200	51200	0
416	20230607	143000	21481600	51200	51200	51200	51200	1
417	20230607	142900	21430400	51200	51200	51200	51200	0
418	20230607	142800	21430400	51200	51200	51200	51200	1
419	20230607	142700	21379200	51300	51300	51300	51300	0
420	20230607	142600	21379200	51300	51300	51300	51300	1
421	20230607	142500	21327900	51300	51300	51300	51300	0
422	20230607	142400	21327900	51300	51300	51300	51300	1
423	20230607	142300	21276600	51300	51300	51300	51300	0
424	20230607	142200	21276600	51300	51300	51300	51300	2
425	20230607	142100	21174000	51300	51300	51300	51300	0
426	20230607	142000	21174000	51300	51300	51300	51300	1
427	20230607	141900	21122700	51300	51300	51300	51300	0
428	20230607	141800	21122700	51300	51300	51300	51300	1
429	20230607	141700	21071400	51200	51200	51200	51200	0
430	20230607	141600	21071400	51200	51200	51200	51200	1
431	20230607	141500	21020200	51200	51200	51200	51200	0
432	20230607	141400	21020200	51200	51200	51200	51200	1
433	20230607	141300	20969000	51200	51200	51200	51200	0
434	20230607	141200	20969000	51200	51200	51200	51200	1
435	20230607	141100	20917800	51200	51200	51200	51200	0
436	20230607	141000	20917800	51200	51200	51200	51200	3
437	20230607	140900	20764200	51200	51200	51200	51200	0
438	20230607	140800	20764200	51200	51200	51200	51200	1
439	20230607	140700	20713000	51200	51200	51200	51200	0
440	20230607	140600	20713000	51200	51200	51200	51200	1
441	20230607	140500	20661800	51200	51200	51200	51200	0
442	20230607	140400	20661800	51200	51200	51200	51200	1
443	20230607	140300	20610600	51200	51200	51200	51200	0
444	20230607	140200	20610600	51200	51200	51200	51200	1
445	20230607	140100	20559400	51300	51300	51300	51300	0
446	20230607	140000	20559400	51300	51300	51300	51300	2
447	20230607	135900	20456800	51300	51300	51300	51300	0
448	20230607	135800	20456800	51300	51300	51300	51300	1
449	20230607	135700	20405500	51300	51300	51300	51300	0
450	20230607	135600	20405500	51300	51300	51300	51300	1
451	20230607	135500	20354200	51300	51300	51300	51300	0
452	20230607	135400	20354200	51300	51300	51300	51300	1
453	20230607	135300	20302900	51300	51300	51300	51300	0
454	20230607	135200	20302900	51300	51300	51300	51300	1
455	20230607	135100	20251600	51300	51300	51300	51300	0
456	20230607	135000	20251600	51300	51300	51300	51300	2
457	20230607	134900	20149000	51300	51300	51300	51300	0
458	20230607	134800	20149000	51300	51300	51300	51300	1
459	20230607	134700	20097700	51300	51300	51300	51300	0
460	20230607	134600	20097700	51300	51300	51300	51300	1
461	20230607	134500	20046400	51200	51200	51200	51200	0
462	20230607	134400	20046400	51200	51200	51200	51200	1
463	20230607	134300	19995200	51200	51200	51200	51200	0
464	20230607	134200	19995200	51200	51200	51200	51200	1
465	20230607	134100	19944000	51200	51200	51200	51200	0
466	20230607	134000	19944000	51200	51200	51200	51200	2
467	20230607	133900	19841600	51300	51300	51300	51300	0
468	20230607	133800	19841600	51300	51300	51300	51300	1
469	20230607	133700	19790300	51300	51300	51300	51300	0
470	20230607	133600	19790300	51300	51300	51300	51300	1
471	20230607	133500	19739000	51300	51300	51300	51300	0
472	20230607	133400	19739000	51300	51300	51300	51300	1
473	20230607	133300	19687700	51300	51300	51300	51300	0
474	20230607	133200	19687700	51300	51300	51300	51300	1
475	20230607	133100	19636400	51300	51300	51300	51300	0
476	20230607	133000	19636400	51300	51300	51300	51300	2
477	20230607	132900	19533800	51300	51300	51300	51300	4
478	20230607	132800	19328600	51300	51300	51300	51300	1
479	20230607	132700	19277300	51300	51300	51300	51300	0
480	20230607	132600	19277300	51300	51300	51300	51300	1
481	20230607	132500	19226000	51300	51300	51300	51300	0
482	20230607	132400	19226000	51300	51300	51300	51300	1
483	20230607	132300	19174700	51300	51300	51300	51300	0
484	20230607	132200	19174700	51300	51300	51300	51300	1
485	20230607	132100	19123400	51200	51200	51200	51200	0
486	20230607	132000	19123400	51200	51200	51200	51200	2
487	20230607	131900	19021000	51200	51200	51200	51200	0
488	20230607	131800	19021000	51200	51200	51200	51200	1
489	20230607	131700	18969800	51200	51200	51200	51200	0
490	20230607	131600	18969800	51200	51200	51200	51200	1
491	20230607	131500	18918600	51200	51200	51200	51200	0
492	20230607	131400	18918600	51200	51200	51200	51200	1
493	20230607	131300	18867400	51100	51100	51100	51100	0
494	20230607	131200	18867400	51100	51100	51100	51100	1
495	20230607	131100	18816300	51100	51100	51100	51100	0
496	20230607	131000	18816300	51100	51100	51100	51100	2
497	20230607	130900	18714100	51200	51200	51200	51200	0
498	20230607	130800	18714100	51200	51200	51200	51200	1
499	20230607	130700	18662900	51200	51200	51200	51200	0
500	20230607	130600	18662900	51200	51200	51200	51200	1
501	20230607	130500	18611700	51200	51200	51200	51200	0
502	20230607	130400	18611700	51200	51200	51200	51200	1
503	20230607	130300	18560500	51200	51200	51200	51200	0
504	20230607	130200	18560500	51200	51200	51200	51200	1
505	20230607	130100	18509300	51200	51200	51200	51200	0
506	20230607	130000	18509300	51200	51200	51200	51200	2
507	20230607	125900	18406900	51200	51200	51200	51200	0
508	20230607	125800	18406900	51200	51200	51200	51200	1
509	20230607	125700	18355700	51200	51200	51200	51200	0
510	20230607	125600	18355700	51200	51200	51200	51200	1
511	20230607	125500	18304500	51200	51200	51200	51200	0
512	20230607	125400	18304500	51200	51200	51200	51200	1
513	20230607	125300	18253300	51200	51200	51200	51200	0
514	20230607	125200	18253300	51200	51200	51200	51200	1
515	20230607	125100	18202100	51200	51200	51200	51200	0
516	20230607	125000	18202100	51200	51200	51200	51200	2
517	20230607	124900	18099700	51200	51200	51200	51200	0
518	20230607	124800	18099700	51200	51200	51200	51200	1
519	20230607	124700	18048500	51200	51200	51200	51200	0
520	20230607	124600	18048500	51200	51200	51200	51200	1
521	20230607	124500	17997300	51200	51200	51200	51200	0
522	20230607	124400	17997300	51200	51200	51200	51200	1
523	20230607	124300	17946100	51200	51200	51200	51200	0
524	20230607	124200	17946100	51200	51200	51200	51200	1
525	20230607	124100	17894900	51200	51200	51200	51200	0
526	20230607	124000	17894900	51200	51200	51200	51200	2
527	20230607	123900	17792500	51300	51300	51300	51300	0
528	20230607	123800	17792500	51300	51300	51300	51300	1
529	20230607	123700	17741200	51200	51200	51200	51200	0
530	20230607	123600	17741200	51200	51200	51200	51200	1
531	20230607	123500	17690000	51200	51200	51200	51200	0
532	20230607	123400	17690000	51200	51200	51200	51200	1
533	20230607	123300	17638800	51200	51200	51200	51200	0
534	20230607	123200	17638800	51200	51200	51200	51200	1
535	20230607	123100	17587600	51200	51200	51200	51200	0
536	20230607	123000	17587600	51200	51200	51200	51200	0
537	20230607	122900	17587600	51200	51200	51200	51200	2
538	20230607	122800	17485200	51200	51200	51200	51200	0
539	20230607	122700	17485200	51200	51200	51200	51200	1
540	20230607	122600	17434000	51200	51200	51200	51200	0
541	20230607	122500	17434000	51200	51200	51200	51200	1
542	20230607	122400	17382800	51200	51200	51200	51200	0
543	20230607	122300	17382800	51200	51200	51200	51200	1
544	20230607	122200	17331600	51200	51200	51200	51200	0
545	20230607	122100	17331600	51200	51200	51200	51200	1
546	20230607	122000	17280400	51200	51200	51200	51200	0
547	20230607	121900	17280400	51200	51200	51200	51200	2
548	20230607	121800	17178000	51200	51200	51200	51200	0
549	20230607	121700	17178000	51200	51200	51200	51200	1
550	20230607	121600	17126800	51200	51200	51200	51200	0
551	20230607	121500	17126800	51200	51200	51200	51200	1
552	20230607	121400	17075600	51200	51200	51200	51200	0
553	20230607	121300	17075600	51200	51200	51200	51200	1
554	20230607	121200	17024400	51100	51100	51100	51100	0
555	20230607	121100	17024400	51100	51100	51100	51100	1
556	20230607	121000	16973300	51100	51100	51100	51100	3
557	20230607	120900	16820000	51200	51200	51200	51200	1
558	20230607	120800	16768800	51200	51200	51200	51200	0
559	20230607	120700	16768800	51200	51200	51200	51200	2
560	20230607	120600	16666400	51200	51200	51200	51200	0
561	20230607	120500	16666400	51200	51200	51200	51200	1
562	20230607	120400	16615200	51200	51200	51200	51200	0
563	20230607	120300	16615200	51200	51200	51200	51200	1
564	20230607	120200	16564000	51200	51200	51200	51200	0
565	20230607	120100	16564000	51200	51200	51200	51200	1
566	20230607	120000	16512800	51300	51300	51300	51300	0
567	20230607	115900	16512800	51300	51300	51300	51300	1
568	20230607	115800	16461500	51300	51300	51300	51300	0
569	20230607	115700	16461500	51300	51300	51300	51300	2
570	20230607	115600	16358900	51300	51300	51300	51300	0
571	20230607	115500	16358900	51300	51300	51300	51300	1
572	20230607	115400	16307600	51300	51300	51300	51300	0
573	20230607	115300	16307600	51300	51300	51300	51300	1
574	20230607	115200	16256300	51300	51300	51300	51300	0
575	20230607	115100	16256300	51300	51300	51300	51300	1
576	20230607	115000	16205000	51300	51300	51300	51300	0
577	20230607	114900	16205000	51300	51300	51300	51300	1
578	20230607	114800	16153700	51300	51300	51300	51300	0
579	20230607	114700	16153700	51300	51300	51300	51300	2
580	20230607	114600	16051100	51200	51200	51200	51200	0
581	20230607	114500	16051100	51200	51200	51200	51200	1
582	20230607	114400	15999900	51200	51200	51200	51200	0
583	20230607	114300	15999900	51200	51200	51200	51200	1
584	20230607	114200	15948700	51200	51200	51200	51200	0
585	20230607	114100	15948700	51200	51200	51200	51200	1
586	20230607	114000	15897500	51300	51300	51300	51300	0
587	20230607	113900	15897500	51300	51300	51300	51300	1
588	20230607	113800	15846200	51300	51300	51300	51300	0
589	20230607	113700	15846200	51300	51300	51300	51300	2
590	20230607	113600	15743600	51300	51300	51300	51300	0
591	20230607	113500	15743600	51300	51300	51300	51300	1
592	20230607	113400	15692300	51300	51300	51300	51300	0
593	20230607	113300	15692300	51300	51300	51300	51300	1
594	20230607	113200	15641000	51300	51300	51300	51300	0
595	20230607	113100	15641000	51300	51300	51300	51300	1
596	20230607	113000	15589700	51300	51300	51300	51300	0
597	20230607	112900	15589700	51300	51300	51300	51300	1
598	20230607	112800	15538400	51300	51300	51300	51300	0
599	20230607	112700	15538400	51300	51300	51300	51300	2
600	20230607	112600	15435800	51300	51300	51300	51300	0
601	20230607	112500	15435800	51300	51300	51300	51300	1
602	20230607	112400	15384500	51300	51300	51300	51300	0
603	20230607	112300	15384500	51300	51300	51300	51300	1
604	20230607	112200	15333200	51300	51300	51300	51300	0
605	20230607	112100	15333200	51300	51300	51300	51300	1
606	20230607	112000	15281900	51300	51300	51300	51300	0
607	20230607	111900	15281900	51300	51300	51300	51300	1
608	20230607	111800	15230600	51300	51300	51300	51300	0
609	20230607	111700	15230600	51300	51300	51300	51300	2
610	20230607	111600	15128000	51300	51300	51300	51300	0
611	20230607	111500	15128000	51300	51300	51300	51300	1
612	20230607	111400	15076700	51300	51300	51300	51300	0
613	20230607	111300	15076700	51300	51300	51300	51300	1
614	20230607	111200	15025400	51300	51300	51300	51300	0
615	20230607	111100	15025400	51300	51300	51300	51300	1
616	20230607	111000	14974100	51400	51400	51400	51400	0
617	20230607	110900	14974100	51400	51400	51400	51400	1
618	20230607	110800	14922700	51400	51400	51400	51400	0
619	20230607	110700	14922700	51400	51400	51400	51400	2
620	20230607	110600	14819900	51400	51400	51400	51400	0
621	20230607	110500	14819900	51400	51400	51400	51400	1
622	20230607	110400	14768500	51400	51400	51400	51400	0
623	20230607	110300	14768500	51400	51400	51400	51400	1
624	20230607	110200	14717100	51400	51400	51400	51400	0
625	20230607	110100	14717100	51400	51400	51400	51400	1
626	20230607	110000	14665700	51400	51400	51400	51400	0
627	20230607	105900	14665700	51400	51400	51400	51400	1
628	20230607	105800	14614300	51400	51400	51400	51400	0
629	20230607	105700	14614300	51400	51400	51400	51400	2
630	20230607	105600	14511500	51400	51400	51400	51400	0
631	20230607	105500	14511500	51400	51400	51400	51400	1
632	20230607	105400	14460100	51400	51400	51400	51400	0
633	20230607	105300	14460100	51400	51400	51400	51400	1
634	20230607	105200	14408700	51400	51400	51400	51400	0
635	20230607	105100	14408700	51400	51400	51400	51400	1
636	20230607	105000	14357300	51400	51400	51400	51400	0
637	20230607	104900	14357300	51400	51400	51400	51400	1
638	20230607	104800	14305900	51400	51400	51400	51400	0
639	20230607	104700	14305900	51400	51400	51400	51400	2
640	20230607	104600	14203100	51300	51300	51300	51300	0
641	20230607	104500	14203100	51300	51300	51300	51300	1
642	20230607	104400	14151800	51300	51300	51300	51300	0
643	20230607	104300	14151800	51300	51300	51300	51300	1
644	20230607	104200	14100500	51300	51300	51300	51300	0
645	20230607	104100	14100500	51300	51300	51300	51300	1
646	20230607	104000	14049200	51400	51400	51400	51400	0
647	20230607	103900	14049200	51400	51400	51400	51400	1
648	20230607	103800	13997800	51400	51400	51400	51400	0
649	20230607	103700	13997800	51400	51400	51400	51400	2
650	20230607	103600	13895000	51400	51400	51400	51400	0
651	20230607	103500	13895000	51400	51400	51400	51400	1
652	20230607	103400	13843600	51300	51300	51300	51300	0
653	20230607	103300	13843600	51300	51300	51300	51300	1
654	20230607	103200	13792300	51300	51300	51300	51300	0
655	20230607	103100	13792300	51300	51300	51300	51300	1
656	20230607	103000	13741000	51300	51300	51300	51300	0
657	20230607	102900	13741000	51300	51300	51300	51300	1
658	20230607	102800	13689700	51300	51300	51300	51300	0
659	20230607	102700	13689700	51300	51300	51300	51300	2
660	20230607	102600	13587100	51400	51400	51400	51400	0
661	20230607	102500	13587100	51400	51400	51400	51400	1
662	20230607	102400	13535700	51400	51400	51400	51400	0
663	20230607	102300	13535700	51400	51400	51400	51400	1
664	20230607	102200	13484300	51300	51300	51300	51300	171
665	20230607	102100	4712000	51300	51300	51300	51300	1
666	20230607	102000	4660700	51300	51300	51300	51300	0
667	20230607	101900	4660700	51300	51300	51300	51300	1
668	20230607	101800	4609400	51300	51300	51300	51300	0
669	20230607	101700	4609400	51300	51300	51300	51300	1
670	20230607	101600	4558100	51300	51300	51300	51300	0
671	20230607	101500	4558100	51300	51300	51300	51300	2
672	20230607	101400	4455500	51200	51200	51200	51200	0
673	20230607	101300	4455500	51200	51200	51200	51200	1
674	20230607	101200	4404300	51200	51200	51200	51200	0
675	20230607	101100	4404300	51200	51200	51200	51200	1
676	20230607	101000	4353100	51100	51100	51100	51100	4
677	20230607	100900	4148700	51200	51200	51200	51200	1
678	20230607	100800	4097500	51200	51200	51200	51200	0
679	20230607	100700	4097500	51200	51200	51200	51200	1
680	20230607	100600	4046300	51200	51200	51200	51200	0
681	20230607	100500	4046300	51200	51200	51200	51200	2
682	20230607	100400	3943900	51200	51200	51200	51200	0
683	20230607	100300	3943900	51200	51200	51200	51200	1
684	20230607	100200	3892700	51200	51200	51200	51200	0
685	20230607	100100	3892700	51200	51200	51200	51200	1
686	20230607	100000	3841500	51200	51200	51200	51200	1
687	20230607	095900	3790300	51200	51200	51200	51200	1
688	20230607	095800	3739100	51200	51200	51200	51200	0
689	20230607	095700	3739100	51200	51200	51200	51200	1
690	20230607	095600	3687900	51200	51200	51200	51200	0
691	20230607	095500	3687900	51200	51200	51200	51200	2
692	20230607	095400	3585500	51200	51200	51200	51200	0
693	20230607	095300	3585500	51200	51200	51200	51200	1
694	20230607	095200	3534300	51200	51200	51200	51200	4
695	20230607	095100	3329500	51200	51200	51200	51200	1
696	20230607	095000	3278300	51200	51200	51200	51200	0
697	20230607	094900	3278300	51200	51200	51200	51200	1
698	20230607	094800	3227100	51200	51200	51200	51200	0
699	20230607	094700	3227100	51200	51200	51200	51200	1
700	20230607	094600	3175900	51200	51200	51200	51200	1
701	20230607	094500	3124700	51200	51200	51200	51200	0
702	20230607	094400	3124700	51200	51200	51200	51200	2
703	20230607	094300	3022300	51200	51200	51200	51200	0
704	20230607	094200	3022300	51200	51200	51200	51200	1
705	20230607	094100	2971100	51200	51200	51200	51200	0
706	20230607	094000	2971100	51200	51100	51200	51100	4
707	20230607	093900	2766600	51200	51200	51200	51200	0
708	20230607	093800	2766600	51200	51200	51200	51200	1
709	20230607	093700	2715400	51200	51200	51200	51200	0
710	20230607	093600	2715400	51200	51200	51200	51200	1
711	20230607	093500	2664200	51200	51200	51200	51200	0
712	20230607	093400	2664200	51200	51200	51200	51200	2
713	20230607	093300	2561800	51200	51200	51200	51200	0
714	20230607	093200	2561800	51200	51200	51200	51200	1
715	20230607	093100	2510600	51300	51200	51300	51200	19
716	20230607	093000	1537700	51200	51200	51200	51200	1
717	20230607	092900	1486500	51200	51200	51200	51200	0
718	20230607	092800	1486500	51200	51200	51200	51200	1
719	20230607	092700	1435300	51300	51300	51300	51300	12
720	20230607	092600	819700	51100	51100	51100	51100	1
721	20230607	092500	768600	51100	51100	51100	51100	0
722	20230607	092400	768600	51100	51100	51100	51100	2
723	20230607	092300	666400	51100	51100	51100	51100	0
724	20230607	092200	666400	51100	51100	51100	51100	0
725	20230607	092100	666400	51100	51100	51100	51100	0
726	20230607	092000	666400	51100	51100	51100	51100	0
727	20230607	091900	666400	51100	51100	51100	51100	1
728	20230607	091800	615300	51200	51200	51200	51200	0
729	20230607	091700	615300	51200	51200	51200	51200	0
730	20230607	091600	615300	51200	51200	51200	51200	0
731	20230607	091500	615300	51200	51200	51200	51200	0
732	20230607	091400	615300	51200	51200	51200	51200	0
733	20230607	091300	615300	51200	51200	51200	51200	0
734	20230607	091200	615300	51200	51200	51200	51200	0
735	20230607	091100	615300	51200	51200	51200	51200	0
736	20230607	091000	615300	51200	51200	51200	51200	0
737	20230607	090900	615300	51200	51200	51200	51200	0
738	20230607	090800	615300	51200	51200	51200	51200	0
739	20230607	090700	615300	51200	51200	51200	51200	1
740	20230607	090600	564100	51200	51200	51200	51200	0
741	20230607	090500	564100	51200	51200	51200	51200	0
742	20230607	090400	564100	51200	51200	51200	51200	0
743	20230607	090300	564100	51200	51200	51200	51200	2
744	20230607	090200	461700	51300	51300	51300	51300	0
745	20230607	090100	461700	51300	51300	51300	51300	0
746	20230607	090000	461700	51300	51300	51300	51300	9