KissMeData/002170/min/candle-20230620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230620	195100	16049200	50800	50800	50800	50800	1
3	20230620	195000	16049200	50800	50800	50800	50800	0
4	20230620	194900	16049200	50800	50800	50800	50800	0
5	20230620	194800	16049200	50800	50800	50800	50800	0
6	20230620	194700	16049200	50800	50800	50800	50800	0
7	20230620	194600	16049200	50800	50800	50800	50800	0
8	20230620	194500	16049200	50800	50800	50800	50800	0
9	20230620	194400	16049200	50800	50800	50800	50800	0
10	20230620	194300	16049200	50800	50800	50800	50800	0
11	20230620	194200	16049200	50800	50800	50800	50800	0
12	20230620	194100	16049200	50800	50800	50800	50800	0
13	20230620	194000	16049200	50800	50800	50800	50800	0
14	20230620	193900	16049200	50800	50800	50800	50800	0
15	20230620	193800	16049200	50800	50800	50800	50800	0
16	20230620	193700	16049200	50800	50800	50800	50800	0
17	20230620	193600	16049200	50800	50800	50800	50800	0
18	20230620	193500	16049200	50800	50800	50800	50800	0
19	20230620	193400	16049200	50800	50800	50800	50800	0
20	20230620	193300	16049200	50800	50800	50800	50800	0
21	20230620	193200	16049200	50800	50800	50800	50800	0
22	20230620	193100	16049200	50800	50800	50800	50800	0
23	20230620	193000	16049200	50800	50800	50800	50800	0
24	20230620	192900	16049200	50800	50800	50800	50800	0
25	20230620	192800	16049200	50800	50800	50800	50800	0
26	20230620	192700	16049200	50800	50800	50800	50800	0
27	20230620	192600	16049200	50800	50800	50800	50800	0
28	20230620	192500	16049200	50800	50800	50800	50800	0
29	20230620	192400	16049200	50800	50800	50800	50800	0
30	20230620	192300	16049200	50800	50800	50800	50800	0
31	20230620	192200	16049200	50800	50800	50800	50800	0
32	20230620	192100	16049200	50800	50800	50800	50800	1
33	20230620	192000	16049200	50800	50800	50800	50800	0
34	20230620	191900	16049200	50800	50800	50800	50800	0
35	20230620	191800	16049200	50800	50800	50800	50800	0
36	20230620	191700	16049200	50800	50800	50800	50800	0
37	20230620	191600	16049200	50800	50800	50800	50800	0
38	20230620	191500	16049200	50800	50800	50800	50800	0
39	20230620	191400	16049200	50800	50800	50800	50800	0
40	20230620	191300	16049200	50800	50800	50800	50800	0
41	20230620	191200	16049200	50800	50800	50800	50800	0
42	20230620	191100	16049200	50800	50800	50800	50800	0
43	20230620	191000	16049200	50800	50800	50800	50800	0
44	20230620	190900	16049200	50800	50800	50800	50800	0
45	20230620	190800	16049200	50800	50800	50800	50800	0
46	20230620	190700	16049200	50800	50800	50800	50800	0
47	20230620	190600	16049200	50800	50800	50800	50800	0
48	20230620	190500	16049200	50800	50800	50800	50800	0
49	20230620	190400	16049200	50800	50800	50800	50800	0
50	20230620	190300	16049200	50800	50800	50800	50800	0
51	20230620	190200	16049200	50800	50800	50800	50800	0
52	20230620	190100	16049200	50800	50800	50800	50800	0
53	20230620	190000	16049200	50800	50800	50800	50800	0
54	20230620	185900	16049200	50800	50800	50800	50800	0
55	20230620	185800	16049200	50800	50800	50800	50800	0
56	20230620	185700	16049200	50800	50800	50800	50800	0
57	20230620	185600	16049200	50800	50800	50800	50800	0
58	20230620	185500	16049200	50800	50800	50800	50800	0
59	20230620	185400	16049200	50800	50800	50800	50800	0
60	20230620	185300	16049200	50800	50800	50800	50800	0
61	20230620	185200	16049200	50800	50800	50800	50800	0
62	20230620	185100	16049200	50800	50800	50800	50800	1
63	20230620	185000	16049200	50800	50800	50800	50800	0
64	20230620	184900	16049200	50800	50800	50800	50800	0
65	20230620	184800	16049200	50800	50800	50800	50800	0
66	20230620	184700	16049200	50800	50800	50800	50800	0
67	20230620	184600	16049200	50800	50800	50800	50800	0
68	20230620	184500	16049200	50800	50800	50800	50800	0
69	20230620	184400	16049200	50800	50800	50800	50800	0
70	20230620	184300	16049200	50800	50800	50800	50800	0
71	20230620	184200	16049200	50800	50800	50800	50800	0
72	20230620	184100	16049200	50800	50800	50800	50800	0
73	20230620	184000	16049200	50800	50800	50800	50800	0
74	20230620	183900	16049200	50800	50800	50800	50800	0
75	20230620	183800	16049200	50800	50800	50800	50800	0
76	20230620	183700	16049200	50800	50800	50800	50800	0
77	20230620	183600	16049200	50800	50800	50800	50800	0
78	20230620	183500	16049200	50800	50800	50800	50800	0
79	20230620	183400	16049200	50800	50800	50800	50800	0
80	20230620	183300	16049200	50800	50800	50800	50800	0
81	20230620	183200	16049200	50800	50800	50800	50800	0
82	20230620	183100	16049200	50800	50800	50800	50800	0
83	20230620	183000	16049200	50800	50800	50800	50800	0
84	20230620	182900	16049200	50800	50800	50800	50800	0
85	20230620	182800	16049200	50800	50800	50800	50800	0
86	20230620	182700	16049200	50800	50800	50800	50800	0
87	20230620	182600	16049200	50800	50800	50800	50800	0
88	20230620	182500	16049200	50800	50800	50800	50800	0
89	20230620	182400	16049200	50800	50800	50800	50800	0
90	20230620	182300	16049200	50800	50800	50800	50800	0
91	20230620	182200	16049200	50800	50800	50800	50800	0
92	20230620	182100	16049200	50800	50800	50800	50800	1
93	20230620	182000	16049200	50800	50800	50800	50800	0
94	20230620	181900	16049200	50800	50800	50800	50800	0
95	20230620	181800	16049200	50800	50800	50800	50800	0
96	20230620	181700	16049200	50800	50800	50800	50800	0
97	20230620	181600	16049200	50800	50800	50800	50800	0
98	20230620	181500	16049200	50800	50800	50800	50800	0
99	20230620	181400	16049200	50800	50800	50800	50800	0
100	20230620	181300	16049200	50800	50800	50800	50800	0
101	20230620	181200	16049200	50800	50800	50800	50800	0
102	20230620	181100	16049200	50800	50800	50800	50800	0
103	20230620	181000	16049200	50800	50800	50800	50800	0
104	20230620	180900	16049200	50800	50800	50800	50800	0
105	20230620	180800	16049200	50800	50800	50800	50800	0
106	20230620	180700	16049200	50800	50800	50800	50800	0
107	20230620	180600	16049200	50800	50800	50800	50800	0
108	20230620	180500	16049200	50800	50800	50800	50800	0
109	20230620	180400	16049200	50800	50800	50800	50800	0
110	20230620	180300	16049200	50800	50800	50800	50800	0
111	20230620	180200	16049200	50800	50800	50800	50800	0
112	20230620	180100	16049200	50800	50800	50800	50800	0
113	20230620	180000	16049200	50800	50800	50800	50800	0
114	20230620	175900	16049200	50800	50800	50800	50800	0
115	20230620	175800	16049200	50800	50800	50800	50800	0
116	20230620	175700	16049200	50800	50800	50800	50800	0
117	20230620	175600	16049200	50800	50800	50800	50800	0
118	20230620	175500	16049200	50800	50800	50800	50800	0
119	20230620	175400	16049200	50800	50800	50800	50800	0
120	20230620	175300	16049200	50800	50800	50800	50800	0
121	20230620	175200	16049200	50800	50800	50800	50800	0
122	20230620	175100	16049200	50800	50800	50800	50800	1
123	20230620	175000	16049200	50800	50800	50800	50800	0
124	20230620	174900	16049200	50800	50800	50800	50800	0
125	20230620	174800	16049200	50800	50800	50800	50800	0
126	20230620	174700	16049200	50800	50800	50800	50800	0
127	20230620	174600	16049200	50800	50800	50800	50800	0
128	20230620	174500	16049200	50800	50800	50800	50800	0
129	20230620	174400	16049200	50800	50800	50800	50800	0
130	20230620	174300	16049200	50800	50800	50800	50800	0
131	20230620	174200	16049200	50800	50800	50800	50800	0
132	20230620	174100	16049200	50800	50800	50800	50800	0
133	20230620	174000	16049200	50800	50800	50800	50800	0
134	20230620	173900	16049200	50800	50800	50800	50800	0
135	20230620	173800	16049200	50800	50800	50800	50800	0
136	20230620	173700	16049200	50800	50800	50800	50800	0
137	20230620	173600	16049200	50800	50800	50800	50800	0
138	20230620	173500	16049200	50800	50800	50800	50800	0
139	20230620	173400	16049200	50800	50800	50800	50800	0
140	20230620	173300	16049200	50800	50800	50800	50800	0
141	20230620	173200	16049200	50800	50800	50800	50800	0
142	20230620	173100	16049200	50800	50800	50800	50800	0
143	20230620	173000	16049200	50800	50800	50800	50800	0
144	20230620	172900	16049200	50800	50800	50800	50800	0
145	20230620	172800	16049200	50800	50800	50800	50800	0
146	20230620	172700	16049200	50800	50800	50800	50800	0
147	20230620	172600	16049200	50800	50800	50800	50800	0
148	20230620	172500	16049200	50800	50800	50800	50800	0
149	20230620	172400	16049200	50800	50800	50800	50800	0
150	20230620	172300	16049200	50800	50800	50800	50800	0
151	20230620	172200	16049200	50800	50800	50800	50800	0
152	20230620	172100	16049200	50800	50800	50800	50800	1
153	20230620	172000	16049200	50800	50800	50800	50800	0
154	20230620	171900	16049200	50800	50800	50800	50800	0
155	20230620	171800	16049200	50800	50800	50800	50800	0
156	20230620	171700	16049200	50800	50800	50800	50800	0
157	20230620	171600	16049200	50800	50800	50800	50800	0
158	20230620	171500	16049200	50800	50800	50800	50800	0
159	20230620	171400	16049200	50800	50800	50800	50800	0
160	20230620	171300	16049200	50800	50800	50800	50800	0
161	20230620	171200	16049200	50800	50800	50800	50800	0
162	20230620	171100	16049200	50800	50800	50800	50800	0
163	20230620	171000	16049200	50800	50800	50800	50800	0
164	20230620	170900	16049200	50800	50800	50800	50800	0
165	20230620	170800	16049200	50800	50800	50800	50800	0
166	20230620	170700	16049200	50800	50800	50800	50800	0
167	20230620	170600	16049200	50800	50800	50800	50800	0
168	20230620	170500	16049200	50800	50800	50800	50800	0
169	20230620	170400	16049200	50800	50800	50800	50800	0
170	20230620	170300	16049200	50800	50800	50800	50800	0
171	20230620	170200	16049200	50800	50800	50800	50800	0
172	20230620	170100	16049200	50800	50800	50800	50800	0
173	20230620	170000	16049200	50800	50800	50800	50800	0
174	20230620	165900	16049200	50800	50800	50800	50800	0
175	20230620	165800	16049200	50800	50800	50800	50800	0
176	20230620	165700	16049200	50800	50800	50800	50800	0
177	20230620	165600	16049200	50800	50800	50800	50800	0
178	20230620	165500	16049200	50800	50800	50800	50800	0
179	20230620	165400	16049200	50800	50800	50800	50800	0
180	20230620	165300	16049200	50800	50800	50800	50800	0
181	20230620	165200	16049200	50800	50800	50800	50800	0
182	20230620	165100	16049200	50800	50800	50800	50800	1
183	20230620	165000	16049200	50800	50800	50800	50800	0
184	20230620	164900	16049200	50800	50800	50800	50800	0
185	20230620	164800	16049200	50800	50800	50800	50800	0
186	20230620	164700	16049200	50800	50800	50800	50800	0
187	20230620	164600	16049200	50800	50800	50800	50800	0
188	20230620	164500	16049200	50800	50800	50800	50800	0
189	20230620	164400	16049200	50800	50800	50800	50800	0
190	20230620	164300	16049200	50800	50800	50800	50800	0
191	20230620	164200	16049200	50800	50800	50800	50800	0
192	20230620	164100	16049200	50800	50800	50800	50800	0
193	20230620	164000	16049200	50800	50800	50800	50800	0
194	20230620	163900	16049200	50800	50800	50800	50800	0
195	20230620	163800	16049200	50800	50800	50800	50800	0
196	20230620	163700	16049200	50800	50800	50800	50800	0
197	20230620	163600	16049200	50800	50800	50800	50800	0
198	20230620	163500	16049200	50800	50800	50800	50800	0
199	20230620	163400	16049200	50800	50800	50800	50800	0
200	20230620	163300	16049200	50800	50800	50800	50800	0
201	20230620	163200	16049200	50800	50800	50800	50800	0
202	20230620	163100	16049200	50800	50800	50800	50800	0
203	20230620	163000	16049200	50800	50800	50800	50800	0
204	20230620	162900	16049200	50800	50800	50800	50800	0
205	20230620	162800	16049200	50800	50800	50800	50800	0
206	20230620	162700	16049200	50800	50800	50800	50800	0
207	20230620	162600	16049200	50800	50800	50800	50800	0
208	20230620	162500	16049200	50800	50800	50800	50800	0
209	20230620	162400	16049200	50800	50800	50800	50800	0
210	20230620	162300	16049200	50800	50800	50800	50800	0
211	20230620	162200	16049200	50800	50800	50800	50800	0
212	20230620	162100	16049200	50800	50800	50800	50800	1
213	20230620	162000	16049200	50800	50800	50800	50800	0
214	20230620	161900	16049200	50800	50800	50800	50800	0
215	20230620	161800	16049200	50800	50800	50800	50800	0
216	20230620	161700	16049200	50800	50800	50800	50800	0
217	20230620	161600	16049200	50800	50800	50800	50800	0
218	20230620	161500	16049200	50800	50800	50800	50800	0
219	20230620	161400	16049200	50800	50800	50800	50800	0
220	20230620	161300	16049200	50800	50800	50800	50800	0
221	20230620	161200	16049200	50800	50800	50800	50800	0
222	20230620	161100	16049200	50800	50800	50800	50800	0
223	20230620	161000	16049200	50800	50800	50800	50800	0
224	20230620	160900	16049200	50800	50800	50800	50800	0
225	20230620	160800	16049200	50800	50800	50800	50800	0
226	20230620	160700	16049200	50800	50800	50800	50800	0
227	20230620	160600	16049200	50800	50800	50800	50800	0
228	20230620	160500	16049200	50800	50800	50800	50800	0
229	20230620	160400	16049200	50800	50800	50800	50800	0
230	20230620	160300	16049200	50800	50800	50800	50800	0
231	20230620	160200	16049200	50800	50800	50800	50800	0
232	20230620	160100	16049200	50800	50800	50800	50800	0
233	20230620	160000	16049200	50800	50800	50800	50800	0
234	20230620	155900	16049200	50800	50800	50800	50800	0
235	20230620	155800	16049200	50800	50800	50800	50800	0
236	20230620	155700	16049200	50800	50800	50800	50800	0
237	20230620	155600	16049200	50800	50800	50800	50800	0
238	20230620	155500	16049200	50800	50800	50800	50800	0
239	20230620	155400	16049200	50800	50800	50800	50800	0
240	20230620	155300	16049200	50800	50800	50800	50800	0
241	20230620	155200	16049200	50800	50800	50800	50800	0
242	20230620	155100	16049200	50800	50800	50800	50800	1
243	20230620	155000	16049200	50800	50800	50800	50800	0
244	20230620	154900	16049200	50800	50800	50800	50800	0
245	20230620	154800	16049200	50800	50800	50800	50800	0
246	20230620	154700	16049200	50800	50800	50800	50800	0
247	20230620	154600	16049200	50800	50800	50800	50800	0
248	20230620	154500	16049200	50800	50800	50800	50800	0
249	20230620	154400	16049200	50800	50800	50800	50800	0
250	20230620	154300	16049200	50800	50800	50800	50800	0
251	20230620	154200	16049200	50800	50800	50800	50800	0
252	20230620	154100	16049200	50800	50800	50800	50800	0
253	20230620	154000	16049200	50800	50800	50800	50800	0
254	20230620	153900	16049200	50800	50800	50800	50800	0
255	20230620	153800	16049200	50800	50800	50800	50800	0
256	20230620	153700	16049200	50800	50800	50800	50800	0
257	20230620	153600	16049200	50800	50800	50800	50800	0
258	20230620	153500	16049200	50800	50800	50800	50800	0
259	20230620	153400	16049200	50800	50800	50800	50800	0
260	20230620	153300	16049200	50800	50800	50800	50800	0
261	20230620	153200	16049200	50800	50800	50800	50800	0
262	20230620	153100	16049200	50800	50800	50800	50800	0
263	20230620	153000	16049200	50800	50800	50800	50800	1
264	20230620	152900	15998400	50800	50800	50800	50800	0
265	20230620	152800	15998400	50800	50800	50800	50800	0
266	20230620	152700	15998400	50800	50800	50800	50800	0
267	20230620	152600	15998400	50800	50800	50800	50800	0
268	20230620	152500	15998400	50800	50800	50800	50800	0
269	20230620	152400	15998400	50800	50800	50800	50800	0
270	20230620	152300	15998400	50800	50800	50800	50800	0
271	20230620	152200	15998400	50800	50800	50800	50800	0
272	20230620	152100	15998400	50800	50800	50800	50800	0
273	20230620	152000	15998400	50800	50800	50800	50800	0
274	20230620	151900	15998400	50800	50800	50800	50800	0
275	20230620	151800	15998400	50800	50800	50800	50800	0
276	20230620	151700	15998400	50800	50800	50800	50800	0
277	20230620	151600	15998400	50800	50800	50800	50800	0
278	20230620	151500	15998400	50800	50800	50800	50800	0
279	20230620	151400	15998400	50800	50800	50800	50800	0
280	20230620	151300	15998400	50800	50800	50800	50800	0
281	20230620	151200	15998400	50800	50800	50800	50800	1
282	20230620	151100	15947600	50800	50800	50800	50800	0
283	20230620	151000	15947600	50800	50900	50900	50800	20
284	20230620	150900	14931500	50800	50800	50800	50800	0
285	20230620	150800	14931500	50800	50800	50800	50800	0
286	20230620	150700	14931500	50800	50800	50800	50800	0
287	20230620	150600	14931500	50800	50800	50800	50800	0
288	20230620	150500	14931500	50800	50800	50800	50800	0
289	20230620	150400	14931500	50800	50800	50800	50800	0
290	20230620	150300	14931500	50800	50800	50800	50800	0
291	20230620	150200	14931500	50800	50800	50800	50800	0
292	20230620	150100	14931500	50800	50800	50800	50800	0
293	20230620	150000	14931500	50800	50800	50800	50800	1
294	20230620	145900	14880700	50800	50800	50800	50800	0
295	20230620	145800	14880700	50800	50800	50800	50800	0
296	20230620	145700	14880700	50800	50800	50800	50800	0
297	20230620	145600	14880700	50800	50800	50800	50800	0
298	20230620	145500	14880700	50800	50800	50800	50800	0
299	20230620	145400	14880700	50800	50800	50800	50800	0
300	20230620	145300	14880700	50800	50800	50800	50800	0
301	20230620	145200	14880700	50800	50900	50900	50800	2
302	20230620	145100	14779000	50800	50800	50800	50800	0
303	20230620	145000	14779000	50800	50800	50800	50800	0
304	20230620	144900	14779000	50800	50800	50800	50800	0
305	20230620	144800	14779000	50800	50800	50800	50800	0
306	20230620	144700	14779000	50800	50800	50800	50800	0
307	20230620	144600	14779000	50800	50800	50800	50800	0
308	20230620	144500	14779000	50800	50800	50800	50800	0
309	20230620	144400	14779000	50800	50800	50800	50800	0
310	20230620	144300	14779000	50800	50800	50800	50800	0
311	20230620	144200	14779000	50800	50800	50800	50800	0
312	20230620	144100	14779000	50800	50800	50800	50800	0
313	20230620	144000	14779000	50800	50800	50800	50800	0
314	20230620	143900	14779000	50800	50800	50800	50800	0
315	20230620	143800	14779000	50800	50800	50800	50800	0
316	20230620	143700	14779000	50800	50800	50800	50800	0
317	20230620	143600	14779000	50800	50800	50800	50800	0
318	20230620	143500	14779000	50800	50800	50800	50800	0
319	20230620	143400	14779000	50800	50800	50800	50800	0
320	20230620	143300	14779000	50800	50800	50800	50800	0
321	20230620	143200	14779000	50800	50800	50800	50800	0
322	20230620	143100	14779000	50800	50800	50800	50800	0
323	20230620	143000	14779000	50800	50800	50800	50800	0
324	20230620	142900	14779000	50800	50800	50800	50800	0
325	20230620	142800	14779000	50800	50800	50800	50800	0
326	20230620	142700	14779000	50800	50800	50800	50800	0
327	20230620	142600	14779000	50800	50800	50800	50800	0
328	20230620	142500	14779000	50800	50800	50800	50800	0
329	20230620	142400	14779000	50800	50800	50800	50800	0
330	20230620	142300	14779000	50800	50800	50800	50800	0
331	20230620	142200	14779000	50800	50800	50800	50800	0
332	20230620	142100	14779000	50800	50800	50800	50800	0
333	20230620	142000	14779000	50800	50800	50800	50800	0
334	20230620	141900	14779000	50800	50800	50800	50800	0
335	20230620	141800	14779000	50800	50800	50800	50800	0
336	20230620	141700	14779000	50800	50800	50800	50800	0
337	20230620	141600	14779000	50800	50800	50800	50800	0
338	20230620	141500	14779000	50800	50800	50800	50800	0
339	20230620	141400	14779000	50800	50800	50800	50800	0
340	20230620	141300	14779000	50800	50800	50800	50800	0
341	20230620	141200	14779000	50800	50800	50800	50800	0
342	20230620	141100	14779000	50800	50800	50800	50800	0
343	20230620	141000	14779000	50800	50800	50800	50800	0
344	20230620	140900	14779000	50800	50800	50800	50800	0
345	20230620	140800	14779000	50800	50800	50800	50800	0
346	20230620	140700	14779000	50800	50800	50800	50800	9
347	20230620	140600	14321800	50900	50900	50900	50900	0
348	20230620	140500	14321800	50900	50900	50900	50900	0
349	20230620	140400	14321800	50900	50900	50900	50900	0
350	20230620	140300	14321800	50900	50900	50900	50900	0
351	20230620	140200	14321800	50900	50900	50900	50900	0
352	20230620	140100	14321800	50900	50900	50900	50900	0
353	20230620	140000	14321800	50900	50900	50900	50900	0
354	20230620	135900	14321800	50900	50900	50900	50900	0
355	20230620	135800	14321800	50900	50900	50900	50900	0
356	20230620	135700	14321800	50900	50900	50900	50900	0
357	20230620	135600	14321800	50900	50900	50900	50900	1
358	20230620	135500	14270900	50900	50900	50900	50900	0
359	20230620	135400	14270900	50900	50900	50900	50900	0
360	20230620	135300	14270900	50900	50900	50900	50900	0
361	20230620	135200	14270900	50900	50900	50900	50900	0
362	20230620	135100	14270900	50900	50900	50900	50900	0
363	20230620	135000	14270900	50900	50900	50900	50900	0
364	20230620	134900	14270900	50900	50900	50900	50900	0
365	20230620	134800	14270900	50900	50900	50900	50900	0
366	20230620	134700	14270900	50900	50900	50900	50900	0
367	20230620	134600	14270900	50900	50900	50900	50900	0
368	20230620	134500	14270900	50900	50900	50900	50900	0
369	20230620	134400	14270900	50900	50900	50900	50900	0
370	20230620	134300	14270900	50900	50900	50900	50900	0
371	20230620	134200	14270900	50900	50900	50900	50900	0
372	20230620	134100	14270900	50900	50900	50900	50900	0
373	20230620	134000	14270900	50900	50900	50900	50900	3
374	20230620	133900	14118200	50900	50900	50900	50900	0
375	20230620	133800	14118200	50900	50900	50900	50900	0
376	20230620	133700	14118200	50900	50900	50900	50900	0
377	20230620	133600	14118200	50900	50900	50900	50900	0
378	20230620	133500	14118200	50900	50900	50900	50900	0
379	20230620	133400	14118200	50900	50900	50900	50900	0
380	20230620	133300	14118200	50900	50900	50900	50900	0
381	20230620	133200	14118200	50900	50900	50900	50900	0
382	20230620	133100	14118200	50900	50900	50900	50900	0
383	20230620	133000	14118200	50900	50900	50900	50900	0
384	20230620	132900	14118200	50900	50900	50900	50900	0
385	20230620	132800	14118200	50900	50900	50900	50900	0
386	20230620	132700	14118200	50900	50900	50900	50900	0
387	20230620	132600	14118200	50900	50900	50900	50900	0
388	20230620	132500	14118200	50900	50900	50900	50900	0
389	20230620	132400	14118200	50900	50900	50900	50900	0
390	20230620	132300	14118200	50900	50900	50900	50900	0
391	20230620	132200	14118200	50900	50900	50900	50900	0
392	20230620	132100	14118200	50900	50900	50900	50900	8
393	20230620	132000	13711000	50900	50900	50900	50900	0
394	20230620	131900	13711000	50900	50900	50900	50900	0
395	20230620	131800	13711000	50900	50900	50900	50900	0
396	20230620	131700	13711000	50900	50900	50900	50900	0
397	20230620	131600	13711000	50900	50900	50900	50900	0
398	20230620	131500	13711000	50900	50900	50900	50900	0
399	20230620	131400	13711000	50900	50900	50900	50900	0
400	20230620	131300	13711000	50900	50900	50900	50900	1
401	20230620	131200	13660100	50800	50800	50800	50800	0
402	20230620	131100	13660100	50800	50800	50800	50800	2
403	20230620	131000	13558500	50800	50800	50800	50800	7
404	20230620	130900	13202900	50800	50800	50800	50800	0
405	20230620	130800	13202900	50800	50800	50800	50800	0
406	20230620	130700	13202900	50800	50800	50800	50800	0
407	20230620	130600	13202900	50800	50800	50800	50800	0
408	20230620	130500	13202900	50800	50800	50800	50800	0
409	20230620	130400	13202900	50800	50800	50800	50800	0
410	20230620	130300	13202900	50800	50800	50800	50800	0
411	20230620	130200	13202900	50800	50800	50800	50800	0
412	20230620	130100	13202900	50800	50800	50800	50800	0
413	20230620	130000	13202900	50800	50800	50800	50800	0
414	20230620	125900	13202900	50800	50800	50800	50800	0
415	20230620	125800	13202900	50800	50800	50800	50800	0
416	20230620	125700	13202900	50800	50800	50800	50800	0
417	20230620	125600	13202900	50800	50800	50800	50800	0
418	20230620	125500	13202900	50800	50800	50800	50800	0
419	20230620	125400	13202900	50800	50800	50800	50800	0
420	20230620	125300	13202900	50800	50800	50800	50800	0
421	20230620	125200	13202900	50800	50800	50800	50800	2
422	20230620	125100	13101300	50800	50800	50800	50800	0
423	20230620	125000	13101300	50800	50800	50800	50800	0
424	20230620	124900	13101300	50800	50800	50800	50800	0
425	20230620	124800	13101300	50800	50800	50800	50800	0
426	20230620	124700	13101300	50800	50800	50800	50800	0
427	20230620	124600	13101300	50800	50800	50800	50800	0
428	20230620	124500	13101300	50800	50800	50800	50800	0
429	20230620	124400	13101300	50800	50800	50800	50800	0
430	20230620	124300	13101300	50800	50800	50800	50800	0
431	20230620	124200	13101300	50800	50800	50800	50800	0
432	20230620	124100	13101300	50800	50800	50800	50800	0
433	20230620	124000	13101300	50800	50800	50800	50800	8
434	20230620	123900	12694900	50800	50800	50800	50800	0
435	20230620	123800	12694900	50800	50800	50800	50800	0
436	20230620	123700	12694900	50800	50800	50800	50800	0
437	20230620	123600	12694900	50800	50800	50800	50800	0
438	20230620	123500	12694900	50800	50800	50800	50800	0
439	20230620	123400	12694900	50800	50800	50800	50800	0
440	20230620	123300	12694900	50800	50800	50800	50800	0
441	20230620	123200	12694900	50800	50800	50800	50800	0
442	20230620	123100	12694900	50800	50800	50800	50800	0
443	20230620	123000	12694900	50800	50800	50800	50800	0
444	20230620	122900	12694900	50800	50800	50800	50800	0
445	20230620	122800	12694900	50800	50800	50800	50800	0
446	20230620	122700	12694900	50800	50800	50800	50800	0
447	20230620	122600	12694900	50800	50800	50800	50800	0
448	20230620	122500	12694900	50800	50800	50800	50800	0
449	20230620	122400	12694900	50800	50800	50800	50800	0
450	20230620	122300	12694900	50800	50800	50800	50800	0
451	20230620	122200	12694900	50800	50800	50800	50800	1
452	20230620	122100	12644100	50900	50900	50900	50900	0
453	20230620	122000	12644100	50900	50900	50900	50900	0
454	20230620	121900	12644100	50900	50900	50900	50900	0
455	20230620	121800	12644100	50900	50900	50900	50900	0
456	20230620	121700	12644100	50900	50900	50900	50900	0
457	20230620	121600	12644100	50900	50900	50900	50900	0
458	20230620	121500	12644100	50900	50900	50900	50900	0
459	20230620	121400	12644100	50900	50900	50900	50900	0
460	20230620	121300	12644100	50900	50900	50900	50900	0
461	20230620	121200	12644100	50900	50900	50900	50900	0
462	20230620	121100	12644100	50900	50900	50900	50900	0
463	20230620	121000	12644100	50900	50900	50900	50900	0
464	20230620	120900	12644100	50900	50900	50900	50900	0
465	20230620	120800	12644100	50900	50900	50900	50900	40
466	20230620	120700	10608100	51000	51000	51000	51000	0
467	20230620	120600	10608100	51000	51000	51000	51000	0
468	20230620	120500	10608100	51000	51000	51000	51000	0
469	20230620	120400	10608100	51000	51000	51000	51000	0
470	20230620	120300	10608100	51000	51000	51000	51000	0
471	20230620	120200	10608100	51000	51000	51000	51000	1
472	20230620	120100	10557100	51000	51000	51000	51000	0
473	20230620	120000	10557100	51000	51000	51000	51000	0
474	20230620	115900	10557100	51000	51000	51000	51000	0
475	20230620	115800	10557100	51000	51000	51000	51000	0
476	20230620	115700	10557100	51000	51000	51000	51000	0
477	20230620	115600	10557100	51000	51000	51000	51000	0
478	20230620	115500	10557100	51000	51000	51000	51000	0
479	20230620	115400	10557100	51000	51000	51000	51000	0
480	20230620	115300	10557100	51000	51000	51000	51000	0
481	20230620	115200	10557100	51000	51000	51000	51000	0
482	20230620	115100	10557100	51000	51000	51000	51000	0
483	20230620	115000	10557100	51000	51000	51000	51000	0
484	20230620	114900	10557100	51000	51000	51000	51000	0
485	20230620	114800	10557100	51000	51000	51000	51000	1
486	20230620	114700	10506100	51000	51000	51000	51000	0
487	20230620	114600	10506100	51000	51000	51000	51000	0
488	20230620	114500	10506100	51000	51000	51000	51000	0
489	20230620	114400	10506100	51000	51000	51000	51000	0
490	20230620	114300	10506100	51000	51000	51000	51000	5
491	20230620	114200	10251100	51000	51000	51000	51000	0
492	20230620	114100	10251100	51000	51000	51000	51000	0
493	20230620	114000	10251100	51000	51000	51000	51000	0
494	20230620	113900	10251100	51000	51000	51000	51000	0
495	20230620	113800	10251100	51000	51000	51000	51000	0
496	20230620	113700	10251100	51000	51000	51000	51000	0
497	20230620	113600	10251100	51000	51000	51000	51000	0
498	20230620	113500	10251100	51000	51000	51000	51000	0
499	20230620	113400	10251100	51000	51000	51000	51000	5
500	20230620	113300	9996100	51000	51000	51000	51000	0
501	20230620	113200	9996100	51000	51000	51000	51000	0
502	20230620	113100	9996100	51000	51000	51000	51000	0
503	20230620	113000	9996100	51000	51000	51000	51000	0
504	20230620	112900	9996100	51000	51000	51000	51000	0
505	20230620	112800	9996100	51000	51000	51000	51000	0
506	20230620	112700	9996100	51000	51000	51000	51000	0
507	20230620	112600	9996100	51000	51000	51000	51000	0
508	20230620	112500	9996100	51000	51000	51000	51000	0
509	20230620	112400	9996100	51000	51000	51000	51000	0
510	20230620	112300	9996100	51000	51000	51000	51000	0
511	20230620	112200	9996100	51000	51000	51000	51000	0
512	20230620	112100	9996100	51000	51000	51000	51000	0
513	20230620	112000	9996100	51000	51000	51000	51000	0
514	20230620	111900	9996100	51000	51000	51000	51000	0
515	20230620	111800	9996100	51000	51000	51000	51000	0
516	20230620	111700	9996100	51000	51000	51000	51000	0
517	20230620	111600	9996100	51000	51000	51000	51000	0
518	20230620	111500	9996100	51000	51000	51000	51000	0
519	20230620	111400	9996100	51000	51000	51000	51000	0
520	20230620	111300	9996100	51000	51000	51000	51000	0
521	20230620	111200	9996100	51000	51000	51000	51000	0
522	20230620	111100	9996100	51000	51000	51000	51000	0
523	20230620	111000	9996100	51000	51000	51000	51000	8
524	20230620	110900	9588100	51000	51000	51000	51000	0
525	20230620	110800	9588100	51000	51000	51000	51000	0
526	20230620	110700	9588100	51000	51000	51000	51000	0
527	20230620	110600	9588100	51000	51000	51000	51000	0
528	20230620	110500	9588100	51000	51000	51000	51000	0
529	20230620	110400	9588100	51000	51000	51000	51000	3
530	20230620	110300	9435100	51000	51000	51000	51000	3
531	20230620	110200	9282100	51100	51100	51100	51100	0
532	20230620	110100	9282100	51100	51100	51100	51100	0
533	20230620	110000	9282100	51100	51100	51100	51100	0
534	20230620	105900	9282100	51100	51100	51100	51100	3
535	20230620	105800	9128800	51000	51000	51000	51000	0
536	20230620	105700	9128800	51000	51000	51000	51000	0
537	20230620	105600	9128800	51000	51000	51000	51000	0
538	20230620	105500	9128800	51000	51000	51000	51000	0
539	20230620	105400	9128800	51000	51000	51000	51000	0
540	20230620	105300	9128800	51000	51000	51000	51000	0
541	20230620	105200	9128800	51000	51000	51000	51000	0
542	20230620	105100	9128800	51000	51000	51000	51000	1
543	20230620	105000	9077800	50900	50900	50900	50900	0
544	20230620	104900	9077800	50900	50900	50900	50900	0
545	20230620	104800	9077800	50900	50900	50900	50900	0
546	20230620	104700	9077800	50900	50900	50900	50900	0
547	20230620	104600	9077800	50900	50900	50900	50900	0
548	20230620	104500	9077800	50900	50900	50900	50900	0
549	20230620	104400	9077800	50900	50900	50900	50900	0
550	20230620	104300	9077800	50900	50900	50900	50900	0
551	20230620	104200	9077800	50900	50900	50900	50900	0
552	20230620	104100	9077800	50900	50900	50900	50900	0
553	20230620	104000	9077800	50900	50900	50900	50900	8
554	20230620	103900	8670600	51000	51000	51000	51000	0
555	20230620	103800	8670600	51000	51000	51000	51000	0
556	20230620	103700	8670600	51000	51000	51000	51000	0
557	20230620	103600	8670600	51000	51000	51000	51000	0
558	20230620	103500	8670600	51000	51000	51000	51000	0
559	20230620	103400	8670600	51000	51000	51000	51000	0
560	20230620	103300	8670600	51000	51000	51000	51000	0
561	20230620	103200	8670600	51000	51000	51000	51000	0
562	20230620	103100	8670600	51000	51000	51000	51000	0
563	20230620	103000	8670600	51000	51000	51000	51000	0
564	20230620	102900	8670600	51000	51000	51000	51000	0
565	20230620	102800	8670600	51000	51000	51000	51000	0
566	20230620	102700	8670600	51000	51000	51000	51000	0
567	20230620	102600	8670600	51000	51000	51000	51000	0
568	20230620	102500	8670600	51000	51000	51000	51000	0
569	20230620	102400	8670600	51000	51000	51000	51000	0
570	20230620	102300	8670600	51000	51000	51000	51000	0
571	20230620	102200	8670600	51000	51000	51000	51000	0
572	20230620	102100	8670600	51000	51000	51000	51000	0
573	20230620	102000	8670600	51000	51000	51000	51000	0
574	20230620	101900	8670600	51000	51000	51000	51000	0
575	20230620	101800	8670600	51000	51000	51000	51000	0
576	20230620	101700	8670600	51000	51000	51000	51000	0
577	20230620	101600	8670600	51000	51000	51000	51000	0
578	20230620	101500	8670600	51000	51000	51000	51000	0
579	20230620	101400	8670600	51000	51000	51000	51000	2
580	20230620	101300	8568600	50900	50900	50900	50900	0
581	20230620	101200	8568600	50900	50900	50900	50900	0
582	20230620	101100	8568600	50900	50900	50900	50900	0
583	20230620	101000	8568600	50900	50900	50900	50900	8
584	20230620	100900	8161400	51300	51300	51300	51300	0
585	20230620	100800	8161400	51300	51300	51300	51300	0
586	20230620	100700	8161400	51300	51300	51300	51300	0
587	20230620	100600	8161400	51300	51300	51300	51300	0
588	20230620	100500	8161400	51300	51300	51300	51300	0
589	20230620	100400	8161400	51300	51300	51300	51300	0
590	20230620	100300	8161400	51300	51300	51300	51300	0
591	20230620	100200	8161400	51300	51300	51300	51300	0
592	20230620	100100	8161400	51300	51300	51300	51300	0
593	20230620	100000	8161400	51300	51300	51300	51300	0
594	20230620	095900	8161400	51300	51300	51300	51300	0
595	20230620	095800	8161400	51300	51300	51300	51300	0
596	20230620	095700	8161400	51300	51300	51300	51300	0
597	20230620	095600	8161400	51300	51300	51300	51300	0
598	20230620	095500	8161400	51300	51300	51300	51300	0
599	20230620	095400	8161400	51300	51300	51300	51300	0
600	20230620	095300	8161400	51300	51300	51300	51300	0
601	20230620	095200	8161400	51300	51300	51300	51300	0
602	20230620	095100	8161400	51300	51300	51300	51300	0
603	20230620	095000	8161400	51300	51300	51300	51300	0
604	20230620	094900	8161400	51300	51300	51300	51300	0
605	20230620	094800	8161400	51300	51300	51300	51300	0
606	20230620	094700	8161400	51300	51300	51300	51300	0
607	20230620	094600	8161400	51300	51300	51300	51300	0
608	20230620	094500	8161400	51300	51300	51300	51300	0
609	20230620	094400	8161400	51300	51300	51300	51300	0
610	20230620	094300	8161400	51300	51300	51300	51300	0
611	20230620	094200	8161400	51300	51300	51300	51300	0
612	20230620	094100	8161400	51300	51300	51300	51300	0
613	20230620	094000	8161400	51300	51300	51300	51300	0
614	20230620	093900	8161400	51300	51300	51300	51300	0
615	20230620	093800	8161400	51300	51300	51300	51300	0
616	20230620	093700	8161400	51300	51300	51300	51300	0
617	20230620	093600	8161400	51300	51300	51300	51300	0
618	20230620	093500	8161400	51300	51300	51300	51300	0
619	20230620	093400	8161400	51300	51300	51300	51300	0
620	20230620	093300	8161400	51300	51300	51300	51300	0
621	20230620	093200	8161400	51300	51300	51300	51300	0
622	20230620	093100	8161400	51300	51300	51300	51300	0
623	20230620	093000	8161400	51300	51300	51300	51300	3
624	20230620	092900	8007500	51300	51300	51300	51300	1
625	20230620	092800	7956200	50900	50900	50900	50900	0
626	20230620	092700	7956200	50900	50900	50900	50900	0
627	20230620	092600	7956200	50900	50900	50900	50900	0
628	20230620	092500	7956200	50900	50900	50900	50900	0
629	20230620	092400	7956200	50900	50900	50900	50900	0
630	20230620	092300	7956200	50900	50900	50900	50900	0
631	20230620	092200	7956200	50900	50900	50900	50900	100
632	20230620	092100	2866200	51600	51600	51600	51600	0
633	20230620	092000	2866200	51600	51000	51600	51000	39
634	20230620	091900	862200	50900	50900	50900	50900	0
635	20230620	091800	862200	50900	50900	50900	50900	8
636	20230620	091700	455000	50600	50600	50600	50600	0
637	20230620	091600	455000	50600	50600	50600	50600	0
638	20230620	091500	455000	50600	50600	50600	50600	0
639	20230620	091400	455000	50600	50600	50600	50600	0
640	20230620	091300	455000	50600	50600	50600	50600	0
641	20230620	091200	455000	50600	50600	50600	50600	0
642	20230620	091100	455000	50600	50600	50600	50600	0
643	20230620	091000	455000	50600	50600	50600	50600	0
644	20230620	090900	455000	50600	50600	50600	50600	0
645	20230620	090800	455000	50600	50600	50600	50600	0
646	20230620	090700	455000	50600	50600	50600	50600	5
647	20230620	090600	202000	50500	50500	50500	50500	0
648	20230620	090500	202000	50500	50500	50500	50500	0
649	20230620	090400	202000	50500	50500	50500	50500	0
650	20230620	090300	202000	50500	50500	50500	50500	0
651	20230620	090200	202000	50500	50500	50500	50500	0
652	20230620	090100	202000	50500	50500	50500	50500	0
653	20230620	090000	202000	50500	50500	50500	50500	4