KissMeData/002170/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	204800	33846900	50800	50800	50800	50800	2
3	20230619	204700	33846900	50800	50800	50800	50800	0
4	20230619	204600	33846900	50800	50800	50800	50800	0
5	20230619	204500	33846900	50800	50800	50800	50800	0
6	20230619	204400	33846900	50800	50800	50800	50800	0
7	20230619	204300	33846900	50800	50800	50800	50800	0
8	20230619	204200	33846900	50800	50800	50800	50800	0
9	20230619	204100	33846900	50800	50800	50800	50800	0
10	20230619	204000	33846900	50800	50800	50800	50800	0
11	20230619	203900	33846900	50800	50800	50800	50800	0
12	20230619	203800	33846900	50800	50800	50800	50800	0
13	20230619	203700	33846900	50800	50800	50800	50800	0
14	20230619	203600	33846900	50800	50800	50800	50800	0
15	20230619	203500	33846900	50800	50800	50800	50800	0
16	20230619	203400	33846900	50800	50800	50800	50800	0
17	20230619	203300	33846900	50800	50800	50800	50800	0
18	20230619	203200	33846900	50800	50800	50800	50800	0
19	20230619	203100	33846900	50800	50800	50800	50800	0
20	20230619	203000	33846900	50800	50800	50800	50800	0
21	20230619	202900	33846900	50800	50800	50800	50800	0
22	20230619	202800	33846900	50800	50800	50800	50800	0
23	20230619	202700	33846900	50800	50800	50800	50800	0
24	20230619	202600	33846900	50800	50800	50800	50800	0
25	20230619	202500	33846900	50800	50800	50800	50800	0
26	20230619	202400	33846900	50800	50800	50800	50800	0
27	20230619	202300	33846900	50800	50800	50800	50800	0
28	20230619	202200	33846900	50800	50800	50800	50800	0
29	20230619	202100	33846900	50800	50800	50800	50800	0
30	20230619	202000	33846900	50800	50800	50800	50800	0
31	20230619	201900	33846900	50800	50800	50800	50800	0
32	20230619	201800	33846900	50800	50800	50800	50800	2
33	20230619	201700	33846900	50800	50800	50800	50800	0
34	20230619	201600	33846900	50800	50800	50800	50800	0
35	20230619	201500	33846900	50800	50800	50800	50800	0
36	20230619	201400	33846900	50800	50800	50800	50800	0
37	20230619	201300	33846900	50800	50800	50800	50800	0
38	20230619	201200	33846900	50800	50800	50800	50800	0
39	20230619	201100	33846900	50800	50800	50800	50800	0
40	20230619	201000	33846900	50800	50800	50800	50800	0
41	20230619	200900	33846900	50800	50800	50800	50800	0
42	20230619	200800	33846900	50800	50800	50800	50800	0
43	20230619	200700	33846900	50800	50800	50800	50800	0
44	20230619	200600	33846900	50800	50800	50800	50800	0
45	20230619	200500	33846900	50800	50800	50800	50800	0
46	20230619	200400	33846900	50800	50800	50800	50800	0
47	20230619	200300	33846900	50800	50800	50800	50800	0
48	20230619	200200	33846900	50800	50800	50800	50800	0
49	20230619	200100	33846900	50800	50800	50800	50800	0
50	20230619	200000	33846900	50800	50800	50800	50800	0
51	20230619	195900	33846900	50800	50800	50800	50800	0
52	20230619	195800	33846900	50800	50800	50800	50800	0
53	20230619	195700	33846900	50800	50800	50800	50800	0
54	20230619	195600	33846900	50800	50800	50800	50800	0
55	20230619	195500	33846900	50800	50800	50800	50800	0
56	20230619	195400	33846900	50800	50800	50800	50800	0
57	20230619	195300	33846900	50800	50800	50800	50800	0
58	20230619	195200	33846900	50800	50800	50800	50800	0
59	20230619	195100	33846900	50800	50800	50800	50800	0
60	20230619	195000	33846900	50800	50800	50800	50800	0
61	20230619	194900	33846900	50800	50800	50800	50800	0
62	20230619	194800	33846900	50800	50800	50800	50800	2
63	20230619	194700	33846900	50800	50800	50800	50800	0
64	20230619	194600	33846900	50800	50800	50800	50800	0
65	20230619	194500	33846900	50800	50800	50800	50800	0
66	20230619	194400	33846900	50800	50800	50800	50800	0
67	20230619	194300	33846900	50800	50800	50800	50800	0
68	20230619	194200	33846900	50800	50800	50800	50800	0
69	20230619	194100	33846900	50800	50800	50800	50800	0
70	20230619	194000	33846900	50800	50800	50800	50800	0
71	20230619	193900	33846900	50800	50800	50800	50800	0
72	20230619	193800	33846900	50800	50800	50800	50800	0
73	20230619	193700	33846900	50800	50800	50800	50800	0
74	20230619	193600	33846900	50800	50800	50800	50800	0
75	20230619	193500	33846900	50800	50800	50800	50800	0
76	20230619	193400	33846900	50800	50800	50800	50800	0
77	20230619	193300	33846900	50800	50800	50800	50800	0
78	20230619	193200	33846900	50800	50800	50800	50800	0
79	20230619	193100	33846900	50800	50800	50800	50800	0
80	20230619	193000	33846900	50800	50800	50800	50800	0
81	20230619	192900	33846900	50800	50800	50800	50800	0
82	20230619	192800	33846900	50800	50800	50800	50800	0
83	20230619	192700	33846900	50800	50800	50800	50800	0
84	20230619	192600	33846900	50800	50800	50800	50800	0
85	20230619	192500	33846900	50800	50800	50800	50800	0
86	20230619	192400	33846900	50800	50800	50800	50800	0
87	20230619	192300	33846900	50800	50800	50800	50800	0
88	20230619	192200	33846900	50800	50800	50800	50800	0
89	20230619	192100	33846900	50800	50800	50800	50800	0
90	20230619	192000	33846900	50800	50800	50800	50800	0
91	20230619	191900	33846900	50800	50800	50800	50800	0
92	20230619	191800	33846900	50800	50800	50800	50800	2
93	20230619	191700	33846900	50800	50800	50800	50800	0
94	20230619	191600	33846900	50800	50800	50800	50800	0
95	20230619	191500	33846900	50800	50800	50800	50800	0
96	20230619	191400	33846900	50800	50800	50800	50800	0
97	20230619	191300	33846900	50800	50800	50800	50800	0
98	20230619	191200	33846900	50800	50800	50800	50800	0
99	20230619	191100	33846900	50800	50800	50800	50800	0
100	20230619	191000	33846900	50800	50800	50800	50800	0
101	20230619	190900	33846900	50800	50800	50800	50800	0
102	20230619	190800	33846900	50800	50800	50800	50800	0
103	20230619	190700	33846900	50800	50800	50800	50800	0
104	20230619	190600	33846900	50800	50800	50800	50800	0
105	20230619	190500	33846900	50800	50800	50800	50800	0
106	20230619	190400	33846900	50800	50800	50800	50800	0
107	20230619	190300	33846900	50800	50800	50800	50800	0
108	20230619	190200	33846900	50800	50800	50800	50800	0
109	20230619	190100	33846900	50800	50800	50800	50800	0
110	20230619	190000	33846900	50800	50800	50800	50800	0
111	20230619	185900	33846900	50800	50800	50800	50800	0
112	20230619	185800	33846900	50800	50800	50800	50800	0
113	20230619	185700	33846900	50800	50800	50800	50800	0
114	20230619	185600	33846900	50800	50800	50800	50800	0
115	20230619	185500	33846900	50800	50800	50800	50800	0
116	20230619	185400	33846900	50800	50800	50800	50800	0
117	20230619	185300	33846900	50800	50800	50800	50800	0
118	20230619	185200	33846900	50800	50800	50800	50800	0
119	20230619	185100	33846900	50800	50800	50800	50800	0
120	20230619	185000	33846900	50800	50800	50800	50800	0
121	20230619	184900	33846900	50800	50800	50800	50800	0
122	20230619	184800	33846900	50800	50800	50800	50800	2
123	20230619	184700	33846900	50800	50800	50800	50800	0
124	20230619	184600	33846900	50800	50800	50800	50800	0
125	20230619	184500	33846900	50800	50800	50800	50800	0
126	20230619	184400	33846900	50800	50800	50800	50800	0
127	20230619	184300	33846900	50800	50800	50800	50800	0
128	20230619	184200	33846900	50800	50800	50800	50800	0
129	20230619	184100	33846900	50800	50800	50800	50800	0
130	20230619	184000	33846900	50800	50800	50800	50800	0
131	20230619	183900	33846900	50800	50800	50800	50800	0
132	20230619	183800	33846900	50800	50800	50800	50800	0
133	20230619	183700	33846900	50800	50800	50800	50800	0
134	20230619	183600	33846900	50800	50800	50800	50800	0
135	20230619	183500	33846900	50800	50800	50800	50800	0
136	20230619	183400	33846900	50800	50800	50800	50800	0
137	20230619	183300	33846900	50800	50800	50800	50800	0
138	20230619	183200	33846900	50800	50800	50800	50800	0
139	20230619	183100	33846900	50800	50800	50800	50800	0
140	20230619	183000	33846900	50800	50800	50800	50800	0
141	20230619	182900	33846900	50800	50800	50800	50800	0
142	20230619	182800	33846900	50800	50800	50800	50800	0
143	20230619	182700	33846900	50800	50800	50800	50800	0
144	20230619	182600	33846900	50800	50800	50800	50800	0
145	20230619	182500	33846900	50800	50800	50800	50800	0
146	20230619	182400	33846900	50800	50800	50800	50800	0
147	20230619	182300	33846900	50800	50800	50800	50800	0
148	20230619	182200	33846900	50800	50800	50800	50800	0
149	20230619	182100	33846900	50800	50800	50800	50800	0
150	20230619	182000	33846900	50800	50800	50800	50800	0
151	20230619	181900	33846900	50800	50800	50800	50800	0
152	20230619	181800	33846900	50800	50800	50800	50800	2
153	20230619	181700	33846900	50800	50800	50800	50800	0
154	20230619	181600	33846900	50800	50800	50800	50800	0
155	20230619	181500	33846900	50800	50800	50800	50800	0
156	20230619	181400	33846900	50800	50800	50800	50800	0
157	20230619	181300	33846900	50800	50800	50800	50800	0
158	20230619	181200	33846900	50800	50800	50800	50800	0
159	20230619	181100	33846900	50800	50800	50800	50800	0
160	20230619	181000	33846900	50800	50800	50800	50800	0
161	20230619	180900	33846900	50800	50800	50800	50800	0
162	20230619	180800	33846900	50800	50800	50800	50800	0
163	20230619	180700	33846900	50800	50800	50800	50800	0
164	20230619	180600	33846900	50800	50800	50800	50800	0
165	20230619	180500	33846900	50800	50800	50800	50800	0
166	20230619	180400	33846900	50800	50800	50800	50800	0
167	20230619	180300	33846900	50800	50800	50800	50800	0
168	20230619	180200	33846900	50800	50800	50800	50800	0
169	20230619	180100	33846900	50800	50800	50800	50800	0
170	20230619	180000	33846900	50800	50800	50800	50800	0
171	20230619	175900	33846900	50800	50800	50800	50800	0
172	20230619	175800	33846900	50800	50800	50800	50800	0
173	20230619	175700	33846900	50800	50800	50800	50800	0
174	20230619	175600	33846900	50800	50800	50800	50800	0
175	20230619	175500	33846900	50800	50800	50800	50800	0
176	20230619	175400	33846900	50800	50800	50800	50800	0
177	20230619	175300	33846900	50800	50800	50800	50800	0
178	20230619	175200	33846900	50800	50800	50800	50800	0
179	20230619	175100	33846900	50800	50800	50800	50800	0
180	20230619	175000	33846900	50800	50800	50800	50800	0
181	20230619	174900	33846900	50800	50800	50800	50800	0
182	20230619	174800	33846900	50800	50800	50800	50800	2
183	20230619	174700	33846900	50800	50800	50800	50800	0
184	20230619	174600	33846900	50800	50800	50800	50800	0
185	20230619	174500	33846900	50800	50800	50800	50800	0
186	20230619	174400	33846900	50800	50800	50800	50800	0
187	20230619	174300	33846900	50800	50800	50800	50800	0
188	20230619	174200	33846900	50800	50800	50800	50800	0
189	20230619	174100	33846900	50800	50800	50800	50800	0
190	20230619	174000	33846900	50800	50800	50800	50800	0
191	20230619	173900	33846900	50800	50800	50800	50800	0
192	20230619	173800	33846900	50800	50800	50800	50800	0
193	20230619	173700	33846900	50800	50800	50800	50800	0
194	20230619	173600	33846900	50800	50800	50800	50800	0
195	20230619	173500	33846900	50800	50800	50800	50800	0
196	20230619	173400	33846900	50800	50800	50800	50800	0
197	20230619	173300	33846900	50800	50800	50800	50800	0
198	20230619	173200	33846900	50800	50800	50800	50800	0
199	20230619	173100	33846900	50800	50800	50800	50800	0
200	20230619	173000	33846900	50800	50800	50800	50800	0
201	20230619	172900	33846900	50800	50800	50800	50800	0
202	20230619	172800	33846900	50800	50800	50800	50800	0
203	20230619	172700	33846900	50800	50800	50800	50800	0
204	20230619	172600	33846900	50800	50800	50800	50800	0
205	20230619	172500	33846900	50800	50800	50800	50800	0
206	20230619	172400	33846900	50800	50800	50800	50800	0
207	20230619	172300	33846900	50800	50800	50800	50800	0
208	20230619	172200	33846900	50800	50800	50800	50800	0
209	20230619	172100	33846900	50800	50800	50800	50800	0
210	20230619	172000	33846900	50800	50800	50800	50800	0
211	20230619	171900	33846900	50800	50800	50800	50800	0
212	20230619	171800	33846900	50800	50800	50800	50800	2
213	20230619	171700	33846900	50800	50800	50800	50800	0
214	20230619	171600	33846900	50800	50800	50800	50800	0
215	20230619	171500	33846900	50800	50800	50800	50800	0
216	20230619	171400	33846900	50800	50800	50800	50800	0
217	20230619	171300	33846900	50800	50800	50800	50800	0
218	20230619	171200	33846900	50800	50800	50800	50800	0
219	20230619	171100	33846900	50800	50800	50800	50800	0
220	20230619	171000	33846900	50800	50800	50800	50800	0
221	20230619	170900	33846900	50800	50800	50800	50800	0
222	20230619	170800	33846900	50800	50800	50800	50800	0
223	20230619	170700	33846900	50800	50800	50800	50800	0
224	20230619	170600	33846900	50800	50800	50800	50800	0
225	20230619	170500	33846900	50800	50800	50800	50800	0
226	20230619	170400	33846900	50800	50800	50800	50800	0
227	20230619	170300	33846900	50800	50800	50800	50800	0
228	20230619	170200	33846900	50800	50800	50800	50800	0
229	20230619	170100	33846900	50800	50800	50800	50800	0
230	20230619	170000	33846900	50800	50800	50800	50800	0
231	20230619	165900	33846900	50800	50800	50800	50800	0
232	20230619	165800	33846900	50800	50800	50800	50800	0
233	20230619	165700	33846900	50800	50800	50800	50800	0
234	20230619	165600	33846900	50800	50800	50800	50800	0
235	20230619	165500	33846900	50800	50800	50800	50800	0
236	20230619	165400	33846900	50800	50800	50800	50800	0
237	20230619	165300	33846900	50800	50800	50800	50800	0
238	20230619	165200	33846900	50800	50800	50800	50800	0
239	20230619	165100	33846900	50800	50800	50800	50800	0
240	20230619	165000	33846900	50800	50800	50800	50800	0
241	20230619	164900	33846900	50800	50800	50800	50800	0
242	20230619	164800	33846900	50800	50800	50800	50800	2
243	20230619	164700	33846900	50800	50800	50800	50800	0
244	20230619	164600	33846900	50800	50800	50800	50800	0
245	20230619	164500	33846900	50800	50800	50800	50800	0
246	20230619	164400	33846900	50800	50800	50800	50800	0
247	20230619	164300	33846900	50800	50800	50800	50800	0
248	20230619	164200	33846900	50800	50800	50800	50800	0
249	20230619	164100	33846900	50800	50800	50800	50800	0
250	20230619	164000	33846900	50800	50800	50800	50800	0
251	20230619	163900	33846900	50800	50800	50800	50800	0
252	20230619	163800	33846900	50800	50800	50800	50800	0
253	20230619	163700	33846900	50800	50800	50800	50800	0
254	20230619	163600	33846900	50800	50800	50800	50800	0
255	20230619	163500	33846900	50800	50800	50800	50800	0
256	20230619	163400	33846900	50800	50800	50800	50800	0
257	20230619	163300	33846900	50800	50800	50800	50800	0
258	20230619	163200	33846900	50800	50800	50800	50800	0
259	20230619	163100	33846900	50800	50800	50800	50800	0
260	20230619	163000	33846900	50800	50800	50800	50800	0
261	20230619	162900	33846900	50800	50800	50800	50800	0
262	20230619	162800	33846900	50800	50800	50800	50800	0
263	20230619	162700	33846900	50800	50800	50800	50800	0
264	20230619	162600	33846900	50800	50800	50800	50800	0
265	20230619	162500	33846900	50800	50800	50800	50800	0
266	20230619	162400	33846900	50800	50800	50800	50800	0
267	20230619	162300	33846900	50800	50800	50800	50800	0
268	20230619	162200	33846900	50800	50800	50800	50800	0
269	20230619	162100	33846900	50800	50800	50800	50800	0
270	20230619	162000	33846900	50800	50800	50800	50800	0
271	20230619	161900	33846900	50800	50800	50800	50800	0
272	20230619	161800	33846900	50800	50800	50800	50800	2
273	20230619	161700	33846900	50800	50800	50800	50800	0
274	20230619	161600	33846900	50800	50800	50800	50800	0
275	20230619	161500	33846900	50800	50800	50800	50800	0
276	20230619	161400	33846900	50800	50800	50800	50800	0
277	20230619	161300	33846900	50800	50800	50800	50800	0
278	20230619	161200	33846900	50800	50800	50800	50800	0
279	20230619	161100	33846900	50800	50800	50800	50800	0
280	20230619	161000	33846900	50800	50800	50800	50800	0
281	20230619	160900	33846900	50800	50800	50800	50800	0
282	20230619	160800	33846900	50800	50800	50800	50800	0
283	20230619	160700	33846900	50800	50800	50800	50800	0
284	20230619	160600	33846900	50800	50800	50800	50800	0
285	20230619	160500	33846900	50800	50800	50800	50800	0
286	20230619	160400	33846900	50800	50800	50800	50800	0
287	20230619	160300	33846900	50800	50800	50800	50800	0
288	20230619	160200	33846900	50800	50800	50800	50800	0
289	20230619	160100	33846900	50800	50800	50800	50800	0
290	20230619	160000	33846900	50800	50800	50800	50800	0
291	20230619	155900	33846900	50800	50800	50800	50800	0
292	20230619	155800	33846900	50800	50800	50800	50800	0
293	20230619	155700	33846900	50800	50800	50800	50800	0
294	20230619	155600	33846900	50800	50800	50800	50800	0
295	20230619	155500	33846900	50800	50800	50800	50800	0
296	20230619	155400	33846900	50800	50800	50800	50800	0
297	20230619	155300	33846900	50800	50800	50800	50800	0
298	20230619	155200	33846900	50800	50800	50800	50800	0
299	20230619	155100	33846900	50800	50800	50800	50800	0
300	20230619	155000	33846900	50800	50800	50800	50800	0
301	20230619	154900	33846900	50800	50800	50800	50800	0
302	20230619	154800	33846900	50800	50800	50800	50800	2
303	20230619	154700	33846900	50800	50800	50800	50800	0
304	20230619	154600	33846900	50800	50800	50800	50800	0
305	20230619	154500	33846900	50800	50800	50800	50800	0
306	20230619	154400	33846900	50800	50800	50800	50800	0
307	20230619	154300	33846900	50800	50800	50800	50800	0
308	20230619	154200	33846900	50800	50800	50800	50800	0
309	20230619	154100	33846900	50800	50800	50800	50800	0
310	20230619	154000	33846900	50800	50800	50800	50800	0
311	20230619	153900	33846900	50800	50800	50800	50800	0
312	20230619	153800	33846900	50800	50800	50800	50800	0
313	20230619	153700	33846900	50800	50800	50800	50800	0
314	20230619	153600	33846900	50800	50800	50800	50800	0
315	20230619	153500	33846900	50800	50800	50800	50800	0
316	20230619	153400	33846900	50800	50800	50800	50800	0
317	20230619	153300	33846900	50800	50800	50800	50800	0
318	20230619	153200	33846900	50800	50800	50800	50800	0
319	20230619	153100	33846900	50800	50800	50800	50800	0
320	20230619	153000	33846900	50800	50800	50800	50800	2
321	20230619	152900	33745300	50900	50900	50900	50900	0
322	20230619	152800	33745300	50900	50900	50900	50900	0
323	20230619	152700	33745300	50900	50900	50900	50900	0
324	20230619	152600	33745300	50900	50900	50900	50900	0
325	20230619	152500	33745300	50900	50900	50900	50900	0
326	20230619	152400	33745300	50900	50900	50900	50900	0
327	20230619	152300	33745300	50900	50900	50900	50900	0
328	20230619	152200	33745300	50900	50900	50900	50900	0
329	20230619	152100	33745300	50900	50900	50900	50900	0
330	20230619	152000	33745300	50900	50900	50900	50900	0
331	20230619	151900	33745300	50900	50900	50900	50900	0
332	20230619	151800	33745300	50900	50900	50900	50900	0
333	20230619	151700	33745300	50900	50900	50900	50900	0
334	20230619	151600	33745300	50900	50900	50900	50900	0
335	20230619	151500	33745300	50900	50900	50900	50900	0
336	20230619	151400	33745300	50900	50900	50900	50900	0
337	20230619	151300	33745300	50900	50900	50900	50900	0
338	20230619	151200	33745300	50900	50900	50900	50900	0
339	20230619	151100	33745300	50900	50900	50900	50900	0
340	20230619	151000	33745300	50900	50900	50900	50900	0
341	20230619	150900	33745300	50900	50900	50900	50900	0
342	20230619	150800	33745300	50900	50900	50900	50900	0
343	20230619	150700	33745300	50900	50900	50900	50900	0
344	20230619	150600	33745300	50900	50900	50900	50900	0
345	20230619	150500	33745300	50900	50900	50900	50900	0
346	20230619	150400	33745300	50900	50900	50900	50900	0
347	20230619	150300	33745300	50900	50900	50900	50900	0
348	20230619	150200	33745300	50900	50900	50900	50900	0
349	20230619	150100	33745300	50900	50900	50900	50900	0
350	20230619	150000	33745300	50900	50900	50900	50900	0
351	20230619	145900	33745300	50900	50900	50900	50900	0
352	20230619	145800	33745300	50900	50900	50900	50900	0
353	20230619	145700	33745300	50900	50900	50900	50900	50
354	20230619	145600	31200300	51000	51000	51000	51000	0
355	20230619	145500	31200300	51000	51000	51000	51000	0
356	20230619	145400	31200300	51000	51000	51000	51000	0
357	20230619	145300	31200300	51000	51000	51000	51000	0
358	20230619	145200	31200300	51000	51000	51000	51000	0
359	20230619	145100	31200300	51000	51000	51000	51000	0
360	20230619	145000	31200300	51000	51000	51000	51000	0
361	20230619	144900	31200300	51000	51000	51000	51000	0
362	20230619	144800	31200300	51000	51000	51000	51000	0
363	20230619	144700	31200300	51000	51000	51000	51000	0
364	20230619	144600	31200300	51000	51000	51000	51000	0
365	20230619	144500	31200300	51000	51000	51000	51000	0
366	20230619	144400	31200300	51000	51000	51000	51000	0
367	20230619	144300	31200300	51000	51000	51000	51000	4
368	20230619	144200	30996300	50900	50900	50900	50900	0
369	20230619	144100	30996300	50900	50900	50900	50900	0
370	20230619	144000	30996300	50900	50900	50900	50900	0
371	20230619	143900	30996300	50900	50900	50900	50900	0
372	20230619	143800	30996300	50900	50900	50900	50900	0
373	20230619	143700	30996300	50900	50900	50900	50900	5
374	20230619	143600	30741800	51000	51000	51000	51000	0
375	20230619	143500	30741800	51000	51000	51000	51000	0
376	20230619	143400	30741800	51000	51000	51000	51000	0
377	20230619	143300	30741800	51000	51000	51000	51000	0
378	20230619	143200	30741800	51000	51000	51000	51000	0
379	20230619	143100	30741800	51000	51000	51000	51000	0
380	20230619	143000	30741800	51000	51000	51000	51000	0
381	20230619	142900	30741800	51000	51000	51000	51000	0
382	20230619	142800	30741800	51000	51000	51000	51000	1
383	20230619	142700	30690800	50900	50900	50900	50900	0
384	20230619	142600	30690800	50900	50900	50900	50900	0
385	20230619	142500	30690800	50900	50900	50900	50900	0
386	20230619	142400	30690800	50900	50900	50900	50900	0
387	20230619	142300	30690800	50900	50900	50900	50900	0
388	20230619	142200	30690800	50900	50900	50900	50900	0
389	20230619	142100	30690800	50900	50900	50900	50900	0
390	20230619	142000	30690800	50900	50900	50900	50900	0
391	20230619	141900	30690800	50900	50900	50900	50900	0
392	20230619	141800	30690800	50900	50900	50900	50900	0
393	20230619	141700	30690800	50900	50900	50900	50900	0
394	20230619	141600	30690800	50900	50900	50900	50900	0
395	20230619	141500	30690800	50900	50900	50900	50900	0
396	20230619	141400	30690800	50900	50900	50900	50900	7
397	20230619	141300	30334500	51000	51000	51000	51000	0
398	20230619	141200	30334500	51000	51000	51000	51000	0
399	20230619	141100	30334500	51000	51000	51000	51000	0
400	20230619	141000	30334500	51000	51000	51000	51000	0
401	20230619	140900	30334500	51000	51000	51000	51000	0
402	20230619	140800	30334500	51000	51000	51000	51000	0
403	20230619	140700	30334500	51000	51000	51000	51000	0
404	20230619	140600	30334500	51000	51000	51000	51000	0
405	20230619	140500	30334500	51000	51000	51000	51000	0
406	20230619	140400	30334500	51000	51000	51000	51000	0
407	20230619	140300	30334500	51000	51000	51000	51000	0
408	20230619	140200	30334500	51000	51000	51000	51000	0
409	20230619	140100	30334500	51000	51000	51000	51000	0
410	20230619	140000	30334500	51000	51000	51000	51000	0
411	20230619	135900	30334500	51000	51000	51000	51000	0
412	20230619	135800	30334500	51000	51000	51000	51000	0
413	20230619	135700	30334500	51000	51000	51000	51000	0
414	20230619	135600	30334500	51000	51000	51000	51000	0
415	20230619	135500	30334500	51000	51000	51000	51000	0
416	20230619	135400	30334500	51000	51000	51000	51000	0
417	20230619	135300	30334500	51000	51000	51000	51000	0
418	20230619	135200	30334500	51000	51000	51000	51000	0
419	20230619	135100	30334500	51000	51000	51000	51000	0
420	20230619	135000	30334500	51000	51000	51000	51000	0
421	20230619	134900	30334500	51000	51000	51000	51000	0
422	20230619	134800	30334500	51000	51000	51000	51000	0
423	20230619	134700	30334500	51000	51000	51000	51000	0
424	20230619	134600	30334500	51000	51000	51000	51000	0
425	20230619	134500	30334500	51000	51000	51000	51000	0
426	20230619	134400	30334500	51000	51000	51000	51000	0
427	20230619	134300	30334500	51000	51000	51000	51000	0
428	20230619	134200	30334500	51000	51000	51000	51000	0
429	20230619	134100	30334500	51000	51000	51000	51000	0
430	20230619	134000	30334500	51000	51000	51000	51000	0
431	20230619	133900	30334500	51000	51000	51000	51000	0
432	20230619	133800	30334500	51000	51000	51000	51000	0
433	20230619	133700	30334500	51000	51000	51000	51000	0
434	20230619	133600	30334500	51000	51000	51000	51000	0
435	20230619	133500	30334500	51000	51000	51000	51000	0
436	20230619	133400	30334500	51000	51000	51000	51000	0
437	20230619	133300	30334500	51000	51000	51000	51000	0
438	20230619	133200	30334500	51000	51000	51000	51000	0
439	20230619	133100	30334500	51000	51000	51000	51000	0
440	20230619	133000	30334500	51000	51000	51000	51000	0
441	20230619	132900	30334500	51000	51000	51000	51000	0
442	20230619	132800	30334500	51000	51000	51000	51000	0
443	20230619	132700	30334500	51000	51000	51000	51000	0
444	20230619	132600	30334500	51000	51000	51000	51000	0
445	20230619	132500	30334500	51000	51000	51000	51000	0
446	20230619	132400	30334500	51000	51000	51000	51000	0
447	20230619	132300	30334500	51000	51000	51000	51000	0
448	20230619	132200	30334500	51000	51000	51000	51000	0
449	20230619	132100	30334500	51000	51000	51000	51000	0
450	20230619	132000	30334500	51000	51000	51000	51000	0
451	20230619	131900	30334500	51000	51000	51000	51000	0
452	20230619	131800	30334500	51000	51000	51000	51000	0
453	20230619	131700	30334500	51000	51000	51000	51000	0
454	20230619	131600	30334500	51000	51000	51000	51000	0
455	20230619	131500	30334500	51000	51000	51000	51000	0
456	20230619	131400	30334500	51000	51000	51000	51000	0
457	20230619	131300	30334500	51000	51000	51000	51000	0
458	20230619	131200	30334500	51000	51000	51000	51000	0
459	20230619	131100	30334500	51000	51000	51000	51000	0
460	20230619	131000	30334500	51000	51000	51000	51000	0
461	20230619	130900	30334500	51000	51000	51000	51000	0
462	20230619	130800	30334500	51000	51000	51000	51000	0
463	20230619	130700	30334500	51000	51000	51000	51000	0
464	20230619	130600	30334500	51000	51000	51000	51000	0
465	20230619	130500	30334500	51000	51000	51000	51000	0
466	20230619	130400	30334500	51000	51000	51000	51000	0
467	20230619	130300	30334500	51000	51000	51000	51000	0
468	20230619	130200	30334500	51000	51000	51000	51000	0
469	20230619	130100	30334500	51000	51000	51000	51000	0
470	20230619	130000	30334500	51000	51000	51000	51000	0
471	20230619	125900	30334500	51000	51000	51000	51000	0
472	20230619	125800	30334500	51000	51000	51000	51000	0
473	20230619	125700	30334500	51000	51000	51000	51000	0
474	20230619	125600	30334500	51000	51000	51000	51000	0
475	20230619	125500	30334500	51000	51000	51000	51000	1
476	20230619	125400	30283500	51100	51100	51100	51100	0
477	20230619	125300	30283500	51100	51100	51100	51100	0
478	20230619	125200	30283500	51100	51100	51100	51100	0
479	20230619	125100	30283500	51100	51100	51100	51100	0
480	20230619	125000	30283500	51100	51100	51100	51100	0
481	20230619	124900	30283500	51100	51100	51100	51100	0
482	20230619	124800	30283500	51100	51100	51100	51100	0
483	20230619	124700	30283500	51100	51100	51100	51100	0
484	20230619	124600	30283500	51100	51100	51100	51100	0
485	20230619	124500	30283500	51100	51100	51100	51100	0
486	20230619	124400	30283500	51100	51100	51100	51100	0
487	20230619	124300	30283500	51100	51100	51100	51100	0
488	20230619	124200	30283500	51100	51100	51100	51100	0
489	20230619	124100	30283500	51100	51100	51100	51100	0
490	20230619	124000	30283500	51100	51100	51100	51100	0
491	20230619	123900	30283500	51100	51100	51100	51100	0
492	20230619	123800	30283500	51100	51100	51100	51100	0
493	20230619	123700	30283500	51100	51100	51100	51100	0
494	20230619	123600	30283500	51100	51100	51100	51100	0
495	20230619	123500	30283500	51100	51100	51100	51100	0
496	20230619	123400	30283500	51100	51100	51100	51100	0
497	20230619	123300	30283500	51100	51100	51100	51100	0
498	20230619	123200	30283500	51100	51100	51100	51100	0
499	20230619	123100	30283500	51100	51100	51100	51100	1
500	20230619	123000	30232400	50900	50900	50900	50900	0
501	20230619	122900	30232400	50900	50900	50900	50900	0
502	20230619	122800	30232400	50900	50900	50900	50900	0
503	20230619	122700	30232400	50900	50900	50900	50900	0
504	20230619	122600	30232400	50900	50900	50900	50900	0
505	20230619	122500	30232400	50900	50900	50900	50900	0
506	20230619	122400	30232400	50900	50900	50900	50900	0
507	20230619	122300	30232400	50900	50900	50900	50900	0
508	20230619	122200	30232400	50900	50900	50900	50900	0
509	20230619	122100	30232400	50900	50900	50900	50900	0
510	20230619	122000	30232400	50900	50900	50900	50900	0
511	20230619	121900	30232400	50900	51000	51000	50900	5
512	20230619	121800	29977600	51100	51100	51100	51100	0
513	20230619	121700	29977600	51100	51100	51100	51100	0
514	20230619	121600	29977600	51100	51100	51100	51100	0
515	20230619	121500	29977600	51100	51100	51100	51100	0
516	20230619	121400	29977600	51100	51100	51100	51100	0
517	20230619	121300	29977600	51100	51100	51100	51100	7
518	20230619	121200	29619900	51000	51000	51000	51000	0
519	20230619	121100	29619900	51000	51000	51000	51000	0
520	20230619	121000	29619900	51000	51000	51000	51000	5
521	20230619	120900	29364900	51000	51000	51000	51000	0
522	20230619	120800	29364900	51000	51000	51000	51000	0
523	20230619	120700	29364900	51000	51000	51000	51000	0
524	20230619	120600	29364900	51000	51000	51000	51000	0
525	20230619	120500	29364900	51000	51000	51000	51000	0
526	20230619	120400	29364900	51000	51000	51000	51000	0
527	20230619	120300	29364900	51000	51000	51000	51000	0
528	20230619	120200	29364900	51000	51000	51000	51000	0
529	20230619	120100	29364900	51000	51000	51000	51000	0
530	20230619	120000	29364900	51000	51000	51000	51000	0
531	20230619	115900	29364900	51000	51000	51000	51000	0
532	20230619	115800	29364900	51000	51000	51000	51000	0
533	20230619	115700	29364900	51000	51000	51000	51000	0
534	20230619	115600	29364900	51000	51000	51000	51000	0
535	20230619	115500	29364900	51000	51000	51000	51000	0
536	20230619	115400	29364900	51000	51000	51000	51000	0
537	20230619	115300	29364900	51000	51000	51000	51000	0
538	20230619	115200	29364900	51000	51000	51000	51000	0
539	20230619	115100	29364900	51000	51000	51000	51000	0
540	20230619	115000	29364900	51000	51000	51000	51000	0
541	20230619	114900	29364900	51000	51000	51000	51000	0
542	20230619	114800	29364900	51000	51000	51000	51000	0
543	20230619	114700	29364900	51000	51000	51000	51000	0
544	20230619	114600	29364900	51000	51000	51000	51000	0
545	20230619	114500	29364900	51000	51000	51000	51000	0
546	20230619	114400	29364900	51000	51000	51000	51000	0
547	20230619	114300	29364900	51000	51000	51000	51000	0
548	20230619	114200	29364900	51000	51000	51000	51000	0
549	20230619	114100	29364900	51000	51000	51000	51000	0
550	20230619	114000	29364900	51000	51000	51000	51000	0
551	20230619	113900	29364900	51000	51000	51000	51000	0
552	20230619	113800	29364900	51000	51000	51000	51000	0
553	20230619	113700	29364900	51000	51000	51000	51000	3
554	20230619	113600	29211900	51100	51100	51100	51100	0
555	20230619	113500	29211900	51100	51100	51100	51100	0
556	20230619	113400	29211900	51100	51100	51100	51100	0
557	20230619	113300	29211900	51100	51100	51100	51100	0
558	20230619	113200	29211900	51100	51100	51100	51100	0
559	20230619	113100	29211900	51100	51100	51100	51100	0
560	20230619	113000	29211900	51100	51100	51100	51100	0
561	20230619	112900	29211900	51100	51100	51100	51100	0
562	20230619	112800	29211900	51100	51100	51100	51100	0
563	20230619	112700	29211900	51100	51100	51100	51100	0
564	20230619	112600	29211900	51100	51100	51100	51100	0
565	20230619	112500	29211900	51100	51100	51100	51100	0
566	20230619	112400	29211900	51100	51100	51100	51100	0
567	20230619	112300	29211900	51100	51100	51100	51100	2
568	20230619	112200	29109700	51000	51000	51000	51000	0
569	20230619	112100	29109700	51000	51000	51000	51000	0
570	20230619	112000	29109700	51000	51000	51000	51000	0
571	20230619	111900	29109700	51000	51000	51000	51000	0
572	20230619	111800	29109700	51000	51000	51000	51000	0
573	20230619	111700	29109700	51000	51000	51000	51000	0
574	20230619	111600	29109700	51000	51000	51000	51000	0
575	20230619	111500	29109700	51000	51000	51000	51000	10
576	20230619	111400	28599700	51100	51100	51100	51100	0
577	20230619	111300	28599700	51100	51100	51100	51100	0
578	20230619	111200	28599700	51100	51100	51100	51100	0
579	20230619	111100	28599700	51100	51100	51100	51100	0
580	20230619	111000	28599700	51100	51100	51100	51100	1
581	20230619	110900	28548600	51000	51000	51000	51000	0
582	20230619	110800	28548600	51000	51000	51000	51000	0
583	20230619	110700	28548600	51000	51000	51000	51000	0
584	20230619	110600	28548600	51000	51000	51000	51000	0
585	20230619	110500	28548600	51000	51000	51000	51000	0
586	20230619	110400	28548600	51000	51000	51000	51000	0
587	20230619	110300	28548600	51000	51000	51000	51000	0
588	20230619	110200	28548600	51000	51000	51000	51000	0
589	20230619	110100	28548600	51000	51000	51000	51000	0
590	20230619	110000	28548600	51000	51000	51000	51000	0
591	20230619	105900	28548600	51000	51000	51000	51000	0
592	20230619	105800	28548600	51000	51000	51000	51000	0
593	20230619	105700	28548600	51000	51000	51000	51000	0
594	20230619	105600	28548600	51000	51000	51000	51000	3
595	20230619	105500	28395600	51000	51000	51000	51000	0
596	20230619	105400	28395600	51000	51000	51000	51000	0
597	20230619	105300	28395600	51000	51000	51000	51000	1
598	20230619	105200	28344600	51100	51100	51100	51100	0
599	20230619	105100	28344600	51100	51100	51100	51100	0
600	20230619	105000	28344600	51100	51100	51100	51100	0
601	20230619	104900	28344600	51100	51100	51100	51100	0
602	20230619	104800	28344600	51100	51100	51100	51100	0
603	20230619	104700	28344600	51100	51100	51100	51100	0
604	20230619	104600	28344600	51100	51100	51100	51100	0
605	20230619	104500	28344600	51100	51100	51100	51100	0
606	20230619	104400	28344600	51100	51100	51100	51100	0
607	20230619	104300	28344600	51100	51100	51100	51100	0
608	20230619	104200	28344600	51100	51100	51100	51100	0
609	20230619	104100	28344600	51100	51100	51100	51100	0
610	20230619	104000	28344600	51100	51100	51100	51100	0
611	20230619	103900	28344600	51100	51100	51100	51100	0
612	20230619	103800	28344600	51100	51100	51100	51100	0
613	20230619	103700	28344600	51100	51100	51100	51100	0
614	20230619	103600	28344600	51100	51100	51100	51100	1
615	20230619	103500	28293500	51000	51000	51000	51000	0
616	20230619	103400	28293500	51000	51000	51000	51000	0
617	20230619	103300	28293500	51000	51000	51000	51000	0
618	20230619	103200	28293500	51000	51000	51000	51000	0
619	20230619	103100	28293500	51000	51000	51000	51000	0
620	20230619	103000	28293500	51000	51000	51000	51000	100
621	20230619	102900	23193500	51000	51000	51000	51000	20
622	20230619	102800	22173500	51100	51100	51100	51100	0
623	20230619	102700	22173500	51100	51100	51100	51100	0
624	20230619	102600	22173500	51100	51100	51100	51100	1
625	20230619	102500	22122400	51000	50900	51000	50900	395
626	20230619	102400	1981000	50700	50700	50700	50700	0
627	20230619	102300	1981000	50700	50700	50700	50700	6
628	20230619	102200	1676800	50900	50900	50900	50900	0
629	20230619	102100	1676800	50900	50900	50900	50900	0
630	20230619	102000	1676800	50900	50900	50900	50900	0
631	20230619	101900	1676800	50900	50900	50900	50900	0
632	20230619	101800	1676800	50900	50900	50900	50900	0
633	20230619	101700	1676800	50900	50900	50900	50900	0
634	20230619	101600	1676800	50900	50900	50900	50900	0
635	20230619	101500	1676800	50900	50900	50900	50900	0
636	20230619	101400	1676800	50900	50900	50900	50900	0
637	20230619	101300	1676800	50900	50900	50900	50900	0
638	20230619	101200	1676800	50900	50900	50900	50900	0
639	20230619	101100	1676800	50900	50900	50900	50900	0
640	20230619	101000	1676800	50900	50900	50900	50900	0
641	20230619	100900	1676800	50900	50900	50900	50900	0
642	20230619	100800	1676800	50900	50900	50900	50900	0
643	20230619	100700	1676800	50900	50900	50900	50900	0
644	20230619	100600	1676800	50900	50900	50900	50900	1
645	20230619	100500	1625900	50900	50900	50900	50900	0
646	20230619	100400	1625900	50900	50900	50900	50900	0
647	20230619	100300	1625900	50900	50900	50900	50900	20
648	20230619	100200	607900	50600	50600	50600	50600	0
649	20230619	100100	607900	50600	50600	50600	50600	0
650	20230619	100000	607900	50600	50600	50600	50600	0
651	20230619	095900	607900	50600	50600	50600	50600	0
652	20230619	095800	607900	50600	50600	50600	50600	0
653	20230619	095700	607900	50600	50600	50600	50600	0
654	20230619	095600	607900	50600	50600	50600	50600	0
655	20230619	095500	607900	50600	50600	50600	50600	0
656	20230619	095400	607900	50600	50600	50600	50600	0
657	20230619	095300	607900	50600	50600	50600	50600	0
658	20230619	095200	607900	50600	50600	50600	50600	0
659	20230619	095100	607900	50600	50600	50600	50600	0
660	20230619	095000	607900	50600	50600	50600	50600	0
661	20230619	094900	607900	50600	50600	50600	50600	0
662	20230619	094800	607900	50600	50600	50600	50600	0
663	20230619	094700	607900	50600	50600	50600	50600	0
664	20230619	094600	607900	50600	50600	50600	50600	0
665	20230619	094500	607900	50600	50600	50600	50600	0
666	20230619	094400	607900	50600	50600	50600	50600	0
667	20230619	094300	607900	50600	50600	50600	50600	0
668	20230619	094200	607900	50600	50600	50600	50600	0
669	20230619	094100	607900	50600	50600	50600	50600	0
670	20230619	094000	607900	50600	50600	50600	50600	0
671	20230619	093900	607900	50600	50600	50600	50600	0
672	20230619	093800	607900	50600	50600	50600	50600	0
673	20230619	093700	607900	50600	50600	50600	50600	0
674	20230619	093600	607900	50600	50600	50600	50600	0
675	20230619	093500	607900	50600	50600	50600	50600	0
676	20230619	093400	607900	50600	50600	50600	50600	0
677	20230619	093300	607900	50600	50600	50600	50600	0
678	20230619	093200	607900	50600	50600	50600	50600	0
679	20230619	093100	607900	50600	50900	50900	50600	4
680	20230619	093000	404900	50900	50900	50900	50900	0
681	20230619	092900	404900	50900	50900	50900	50900	0
682	20230619	092800	404900	50900	50900	50900	50900	0
683	20230619	092700	404900	50900	50900	50900	50900	0
684	20230619	092600	404900	50900	50900	50900	50900	0
685	20230619	092500	404900	50900	50900	50900	50900	0
686	20230619	092400	404900	50900	50900	50900	50900	0
687	20230619	092300	404900	50900	50900	50900	50900	0
688	20230619	092200	404900	50900	50900	50900	50900	0
689	20230619	092100	404900	50900	50900	50900	50900	0
690	20230619	092000	404900	50900	50900	50900	50900	0
691	20230619	091900	404900	50900	50900	50900	50900	0
692	20230619	091800	404900	50900	50900	50900	50900	0
693	20230619	091700	404900	50900	50900	50900	50900	0
694	20230619	091600	404900	50900	50900	50900	50900	0
695	20230619	091500	404900	50900	50900	50900	50900	0
696	20230619	091400	404900	50900	50900	50900	50900	1
697	20230619	091300	354000	51000	51000	51000	51000	0
698	20230619	091200	354000	51000	51000	51000	51000	0
699	20230619	091100	354000	51000	51000	51000	51000	1
700	20230619	091000	303000	50500	50500	50500	50500	0
701	20230619	090900	303000	50500	50500	50500	50500	0
702	20230619	090800	303000	50500	50500	50500	50500	0
703	20230619	090700	303000	50500	50500	50500	50500	0
704	20230619	090600	303000	50500	50500	50500	50500	0
705	20230619	090500	303000	50500	50500	50500	50500	0
706	20230619	090400	303000	50500	50500	50500	50500	0
707	20230619	090300	303000	50500	50500	50500	50500	0
708	20230619	090200	303000	50500	50500	50500	50500	0
709	20230619	090100	303000	50500	50500	50500	50500	0
710	20230619	090000	303000	50500	50500	50500	50500	6