KissMeData/002170/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	211200	16009300	50800	50800	50800	50800	36
3	20230609	211100	16009300	50800	50800	50800	50800	0
4	20230609	211000	16009300	50800	50800	50800	50800	0
5	20230609	210900	16009300	50800	50800	50800	50800	0
6	20230609	210800	16009300	50800	50800	50800	50800	0
7	20230609	210700	16009300	50800	50800	50800	50800	0
8	20230609	210600	16009300	50800	50800	50800	50800	0
9	20230609	210500	16009300	50800	50800	50800	50800	0
10	20230609	210400	16009300	50800	50800	50800	50800	0
11	20230609	210300	16009300	50800	50800	50800	50800	0
12	20230609	210200	16009300	50800	50800	50800	50800	0
13	20230609	210100	16009300	50800	50800	50800	50800	0
14	20230609	210000	16009300	50800	50800	50800	50800	0
15	20230609	205900	16009300	50800	50800	50800	50800	0
16	20230609	205800	16009300	50800	50800	50800	50800	0
17	20230609	205700	16009300	50800	50800	50800	50800	0
18	20230609	205600	16009300	50800	50800	50800	50800	0
19	20230609	205500	16009300	50800	50800	50800	50800	0
20	20230609	205400	16009300	50800	50800	50800	50800	0
21	20230609	205300	16009300	50800	50800	50800	50800	0
22	20230609	205200	16009300	50800	50800	50800	50800	0
23	20230609	205100	16009300	50800	50800	50800	50800	0
24	20230609	205000	16009300	50800	50800	50800	50800	0
25	20230609	204900	16009300	50800	50800	50800	50800	0
26	20230609	204800	16009300	50800	50800	50800	50800	0
27	20230609	204700	16009300	50800	50800	50800	50800	0
28	20230609	204600	16009300	50800	50800	50800	50800	0
29	20230609	204500	16009300	50800	50800	50800	50800	0
30	20230609	204400	16009300	50800	50800	50800	50800	0
31	20230609	204300	16009300	50800	50800	50800	50800	0
32	20230609	204200	16009300	50800	50800	50800	50800	36
33	20230609	204100	16009300	50800	50800	50800	50800	0
34	20230609	204000	16009300	50800	50800	50800	50800	0
35	20230609	203900	16009300	50800	50800	50800	50800	0
36	20230609	203800	16009300	50800	50800	50800	50800	0
37	20230609	203700	16009300	50800	50800	50800	50800	0
38	20230609	203600	16009300	50800	50800	50800	50800	0
39	20230609	203500	16009300	50800	50800	50800	50800	0
40	20230609	203400	16009300	50800	50800	50800	50800	0
41	20230609	203300	16009300	50800	50800	50800	50800	0
42	20230609	203200	16009300	50800	50800	50800	50800	0
43	20230609	203100	16009300	50800	50800	50800	50800	0
44	20230609	203000	16009300	50800	50800	50800	50800	0
45	20230609	202900	16009300	50800	50800	50800	50800	0
46	20230609	202800	16009300	50800	50800	50800	50800	0
47	20230609	202700	16009300	50800	50800	50800	50800	0
48	20230609	202600	16009300	50800	50800	50800	50800	0
49	20230609	202500	16009300	50800	50800	50800	50800	0
50	20230609	202400	16009300	50800	50800	50800	50800	0
51	20230609	202300	16009300	50800	50800	50800	50800	0
52	20230609	202200	16009300	50800	50800	50800	50800	0
53	20230609	202100	16009300	50800	50800	50800	50800	0
54	20230609	202000	16009300	50800	50800	50800	50800	0
55	20230609	201900	16009300	50800	50800	50800	50800	0
56	20230609	201800	16009300	50800	50800	50800	50800	0
57	20230609	201700	16009300	50800	50800	50800	50800	0
58	20230609	201600	16009300	50800	50800	50800	50800	0
59	20230609	201500	16009300	50800	50800	50800	50800	0
60	20230609	201400	16009300	50800	50800	50800	50800	0
61	20230609	201300	16009300	50800	50800	50800	50800	0
62	20230609	201200	16009300	50800	50800	50800	50800	36
63	20230609	201100	16009300	50800	50800	50800	50800	0
64	20230609	201000	16009300	50800	50800	50800	50800	0
65	20230609	200900	16009300	50800	50800	50800	50800	0
66	20230609	200800	16009300	50800	50800	50800	50800	0
67	20230609	200700	16009300	50800	50800	50800	50800	0
68	20230609	200600	16009300	50800	50800	50800	50800	0
69	20230609	200500	16009300	50800	50800	50800	50800	0
70	20230609	200400	16009300	50800	50800	50800	50800	0
71	20230609	200300	16009300	50800	50800	50800	50800	0
72	20230609	200200	16009300	50800	50800	50800	50800	0
73	20230609	200100	16009300	50800	50800	50800	50800	0
74	20230609	200000	16009300	50800	50800	50800	50800	0
75	20230609	195900	16009300	50800	50800	50800	50800	0
76	20230609	195800	16009300	50800	50800	50800	50800	0
77	20230609	195700	16009300	50800	50800	50800	50800	0
78	20230609	195600	16009300	50800	50800	50800	50800	0
79	20230609	195500	16009300	50800	50800	50800	50800	0
80	20230609	195400	16009300	50800	50800	50800	50800	0
81	20230609	195300	16009300	50800	50800	50800	50800	0
82	20230609	195200	16009300	50800	50800	50800	50800	0
83	20230609	195100	16009300	50800	50800	50800	50800	0
84	20230609	195000	16009300	50800	50800	50800	50800	0
85	20230609	194900	16009300	50800	50800	50800	50800	0
86	20230609	194800	16009300	50800	50800	50800	50800	0
87	20230609	194700	16009300	50800	50800	50800	50800	0
88	20230609	194600	16009300	50800	50800	50800	50800	0
89	20230609	194500	16009300	50800	50800	50800	50800	0
90	20230609	194400	16009300	50800	50800	50800	50800	0
91	20230609	194300	16009300	50800	50800	50800	50800	0
92	20230609	194200	16009300	50800	50800	50800	50800	36
93	20230609	194100	16009300	50800	50800	50800	50800	0
94	20230609	194000	16009300	50800	50800	50800	50800	0
95	20230609	193900	16009300	50800	50800	50800	50800	0
96	20230609	193800	16009300	50800	50800	50800	50800	0
97	20230609	193700	16009300	50800	50800	50800	50800	0
98	20230609	193600	16009300	50800	50800	50800	50800	0
99	20230609	193500	16009300	50800	50800	50800	50800	0
100	20230609	193400	16009300	50800	50800	50800	50800	0
101	20230609	193300	16009300	50800	50800	50800	50800	0
102	20230609	193200	16009300	50800	50800	50800	50800	0
103	20230609	193100	16009300	50800	50800	50800	50800	0
104	20230609	193000	16009300	50800	50800	50800	50800	0
105	20230609	192900	16009300	50800	50800	50800	50800	0
106	20230609	192800	16009300	50800	50800	50800	50800	0
107	20230609	192700	16009300	50800	50800	50800	50800	0
108	20230609	192600	16009300	50800	50800	50800	50800	0
109	20230609	192500	16009300	50800	50800	50800	50800	0
110	20230609	192400	16009300	50800	50800	50800	50800	0
111	20230609	192300	16009300	50800	50800	50800	50800	0
112	20230609	192200	16009300	50800	50800	50800	50800	0
113	20230609	192100	16009300	50800	50800	50800	50800	0
114	20230609	192000	16009300	50800	50800	50800	50800	0
115	20230609	191900	16009300	50800	50800	50800	50800	0
116	20230609	191800	16009300	50800	50800	50800	50800	0
117	20230609	191700	16009300	50800	50800	50800	50800	0
118	20230609	191600	16009300	50800	50800	50800	50800	0
119	20230609	191500	16009300	50800	50800	50800	50800	0
120	20230609	191400	16009300	50800	50800	50800	50800	0
121	20230609	191300	16009300	50800	50800	50800	50800	0
122	20230609	191200	16009300	50800	50800	50800	50800	36
123	20230609	191100	16009300	50800	50800	50800	50800	0
124	20230609	191000	16009300	50800	50800	50800	50800	0
125	20230609	190900	16009300	50800	50800	50800	50800	0
126	20230609	190800	16009300	50800	50800	50800	50800	0
127	20230609	190700	16009300	50800	50800	50800	50800	0
128	20230609	190600	16009300	50800	50800	50800	50800	0
129	20230609	190500	16009300	50800	50800	50800	50800	0
130	20230609	190400	16009300	50800	50800	50800	50800	0
131	20230609	190300	16009300	50800	50800	50800	50800	0
132	20230609	190200	16009300	50800	50800	50800	50800	0
133	20230609	190100	16009300	50800	50800	50800	50800	0
134	20230609	190000	16009300	50800	50800	50800	50800	0
135	20230609	185900	16009300	50800	50800	50800	50800	0
136	20230609	185800	16009300	50800	50800	50800	50800	0
137	20230609	185700	16009300	50800	50800	50800	50800	0
138	20230609	185600	16009300	50800	50800	50800	50800	0
139	20230609	185500	16009300	50800	50800	50800	50800	0
140	20230609	185400	16009300	50800	50800	50800	50800	0
141	20230609	185300	16009300	50800	50800	50800	50800	0
142	20230609	185200	16009300	50800	50800	50800	50800	0
143	20230609	185100	16009300	50800	50800	50800	50800	0
144	20230609	185000	16009300	50800	50800	50800	50800	0
145	20230609	184900	16009300	50800	50800	50800	50800	0
146	20230609	184800	16009300	50800	50800	50800	50800	0
147	20230609	184700	16009300	50800	50800	50800	50800	0
148	20230609	184600	16009300	50800	50800	50800	50800	0
149	20230609	184500	16009300	50800	50800	50800	50800	0
150	20230609	184400	16009300	50800	50800	50800	50800	0
151	20230609	184300	16009300	50800	50800	50800	50800	0
152	20230609	184200	16009300	50800	50800	50800	50800	36
153	20230609	184100	16009300	50800	50800	50800	50800	0
154	20230609	184000	16009300	50800	50800	50800	50800	0
155	20230609	183900	16009300	50800	50800	50800	50800	0
156	20230609	183800	16009300	50800	50800	50800	50800	0
157	20230609	183700	16009300	50800	50800	50800	50800	0
158	20230609	183600	16009300	50800	50800	50800	50800	0
159	20230609	183500	16009300	50800	50800	50800	50800	0
160	20230609	183400	16009300	50800	50800	50800	50800	0
161	20230609	183300	16009300	50800	50800	50800	50800	0
162	20230609	183200	16009300	50800	50800	50800	50800	0
163	20230609	183100	16009300	50800	50800	50800	50800	0
164	20230609	183000	16009300	50800	50800	50800	50800	0
165	20230609	182900	16009300	50800	50800	50800	50800	0
166	20230609	182800	16009300	50800	50800	50800	50800	0
167	20230609	182700	16009300	50800	50800	50800	50800	0
168	20230609	182600	16009300	50800	50800	50800	50800	0
169	20230609	182500	16009300	50800	50800	50800	50800	0
170	20230609	182400	16009300	50800	50800	50800	50800	0
171	20230609	182300	16009300	50800	50800	50800	50800	0
172	20230609	182200	16009300	50800	50800	50800	50800	0
173	20230609	182100	16009300	50800	50800	50800	50800	0
174	20230609	182000	16009300	50800	50800	50800	50800	0
175	20230609	181900	16009300	50800	50800	50800	50800	0
176	20230609	181800	16009300	50800	50800	50800	50800	0
177	20230609	181700	16009300	50800	50800	50800	50800	0
178	20230609	181600	16009300	50800	50800	50800	50800	0
179	20230609	181500	16009300	50800	50800	50800	50800	0
180	20230609	181400	16009300	50800	50800	50800	50800	0
181	20230609	181300	16009300	50800	50800	50800	50800	0
182	20230609	181200	16009300	50800	50800	50800	50800	36
183	20230609	181100	16009300	50800	50800	50800	50800	0
184	20230609	181000	16009300	50800	50800	50800	50800	0
185	20230609	180900	16009300	50800	50800	50800	50800	0
186	20230609	180800	16009300	50800	50800	50800	50800	0
187	20230609	180700	16009300	50800	50800	50800	50800	0
188	20230609	180600	16009300	50800	50800	50800	50800	0
189	20230609	180500	16009300	50800	50800	50800	50800	0
190	20230609	180400	16009300	50800	50800	50800	50800	0
191	20230609	180300	16009300	50800	50800	50800	50800	0
192	20230609	180200	16009300	50800	50800	50800	50800	0
193	20230609	180100	16009300	50800	50800	50800	50800	0
194	20230609	180000	16009300	50800	50800	50800	50800	0
195	20230609	175900	16009300	50800	50800	50800	50800	0
196	20230609	175800	16009300	50800	50800	50800	50800	0
197	20230609	175700	16009300	50800	50800	50800	50800	0
198	20230609	175600	16009300	50800	50800	50800	50800	0
199	20230609	175500	16009300	50800	50800	50800	50800	0
200	20230609	175400	16009300	50800	50800	50800	50800	0
201	20230609	175300	16009300	50800	50800	50800	50800	0
202	20230609	175200	16009300	50800	50800	50800	50800	0
203	20230609	175100	16009300	50800	50800	50800	50800	0
204	20230609	175000	16009300	50800	50800	50800	50800	0
205	20230609	174900	16009300	50800	50800	50800	50800	0
206	20230609	174800	16009300	50800	50800	50800	50800	0
207	20230609	174700	16009300	50800	50800	50800	50800	0
208	20230609	174600	16009300	50800	50800	50800	50800	0
209	20230609	174500	16009300	50800	50800	50800	50800	0
210	20230609	174400	16009300	50800	50800	50800	50800	0
211	20230609	174300	16009300	50800	50800	50800	50800	0
212	20230609	174200	16009300	50800	50800	50800	50800	36
213	20230609	174100	16009300	50800	50800	50800	50800	0
214	20230609	174000	16009300	50800	50800	50800	50800	0
215	20230609	173900	16009300	50800	50800	50800	50800	0
216	20230609	173800	16009300	50800	50800	50800	50800	0
217	20230609	173700	16009300	50800	50800	50800	50800	0
218	20230609	173600	16009300	50800	50800	50800	50800	0
219	20230609	173500	16009300	50800	50800	50800	50800	0
220	20230609	173400	16009300	50800	50800	50800	50800	0
221	20230609	173300	16009300	50800	50800	50800	50800	0
222	20230609	173200	16009300	50800	50800	50800	50800	0
223	20230609	173100	16009300	50800	50800	50800	50800	0
224	20230609	173000	16009300	50800	50800	50800	50800	0
225	20230609	172900	16009300	50800	50800	50800	50800	0
226	20230609	172800	16009300	50800	50800	50800	50800	0
227	20230609	172700	16009300	50800	50800	50800	50800	0
228	20230609	172600	16009300	50800	50800	50800	50800	0
229	20230609	172500	16009300	50800	50800	50800	50800	0
230	20230609	172400	16009300	50800	50800	50800	50800	0
231	20230609	172300	16009300	50800	50800	50800	50800	0
232	20230609	172200	16009300	50800	50800	50800	50800	0
233	20230609	172100	16009300	50800	50800	50800	50800	0
234	20230609	172000	16009300	50800	50800	50800	50800	0
235	20230609	171900	16009300	50800	50800	50800	50800	0
236	20230609	171800	16009300	50800	50800	50800	50800	0
237	20230609	171700	16009300	50800	50800	50800	50800	0
238	20230609	171600	16009300	50800	50800	50800	50800	0
239	20230609	171500	16009300	50800	50800	50800	50800	0
240	20230609	171400	16009300	50800	50800	50800	50800	0
241	20230609	171300	16009300	50800	50800	50800	50800	0
242	20230609	171200	16009300	50800	50800	50800	50800	36
243	20230609	171100	16009300	50800	50800	50800	50800	0
244	20230609	171000	16009300	50800	50800	50800	50800	0
245	20230609	170900	16009300	50800	50800	50800	50800	0
246	20230609	170800	16009300	50800	50800	50800	50800	0
247	20230609	170700	16009300	50800	50800	50800	50800	0
248	20230609	170600	16009300	50800	50800	50800	50800	0
249	20230609	170500	16009300	50800	50800	50800	50800	0
250	20230609	170400	16009300	50800	50800	50800	50800	0
251	20230609	170300	16009300	50800	50800	50800	50800	0
252	20230609	170200	16009300	50800	50800	50800	50800	0
253	20230609	170100	16009300	50800	50800	50800	50800	0
254	20230609	170000	16009300	50800	50800	50800	50800	0
255	20230609	165900	16009300	50800	50800	50800	50800	0
256	20230609	165800	16009300	50800	50800	50800	50800	0
257	20230609	165700	16009300	50800	50800	50800	50800	0
258	20230609	165600	16009300	50800	50800	50800	50800	0
259	20230609	165500	16009300	50800	50800	50800	50800	0
260	20230609	165400	16009300	50800	50800	50800	50800	0
261	20230609	165300	16009300	50800	50800	50800	50800	0
262	20230609	165200	16009300	50800	50800	50800	50800	0
263	20230609	165100	16009300	50800	50800	50800	50800	0
264	20230609	165000	16009300	50800	50800	50800	50800	0
265	20230609	164900	16009300	50800	50800	50800	50800	0
266	20230609	164800	16009300	50800	50800	50800	50800	0
267	20230609	164700	16009300	50800	50800	50800	50800	0
268	20230609	164600	16009300	50800	50800	50800	50800	0
269	20230609	164500	16009300	50800	50800	50800	50800	0
270	20230609	164400	16009300	50800	50800	50800	50800	0
271	20230609	164300	16009300	50800	50800	50800	50800	0
272	20230609	164200	16009300	50800	50800	50800	50800	36
273	20230609	164100	16009300	50800	50800	50800	50800	0
274	20230609	164000	16009300	50800	50800	50800	50800	0
275	20230609	163900	16009300	50800	50800	50800	50800	0
276	20230609	163800	16009300	50800	50800	50800	50800	0
277	20230609	163700	16009300	50800	50800	50800	50800	0
278	20230609	163600	16009300	50800	50800	50800	50800	0
279	20230609	163500	16009300	50800	50800	50800	50800	0
280	20230609	163400	16009300	50800	50800	50800	50800	0
281	20230609	163300	16009300	50800	50800	50800	50800	0
282	20230609	163200	16009300	50800	50800	50800	50800	0
283	20230609	163100	16009300	50800	50800	50800	50800	0
284	20230609	163000	16009300	50800	50800	50800	50800	0
285	20230609	162900	16009300	50800	50800	50800	50800	0
286	20230609	162800	16009300	50800	50800	50800	50800	0
287	20230609	162700	16009300	50800	50800	50800	50800	0
288	20230609	162600	16009300	50800	50800	50800	50800	0
289	20230609	162500	16009300	50800	50800	50800	50800	0
290	20230609	162400	16009300	50800	50800	50800	50800	0
291	20230609	162300	16009300	50800	50800	50800	50800	0
292	20230609	162200	16009300	50800	50800	50800	50800	0
293	20230609	162100	16009300	50800	50800	50800	50800	0
294	20230609	162000	16009300	50800	50800	50800	50800	0
295	20230609	161900	16009300	50800	50800	50800	50800	0
296	20230609	161800	16009300	50800	50800	50800	50800	0
297	20230609	161700	16009300	50800	50800	50800	50800	0
298	20230609	161600	16009300	50800	50800	50800	50800	0
299	20230609	161500	16009300	50800	50800	50800	50800	0
300	20230609	161400	16009300	50800	50800	50800	50800	0
301	20230609	161300	16009300	50800	50800	50800	50800	0
302	20230609	161200	16009300	50800	50800	50800	50800	36
303	20230609	161100	16009300	50800	50800	50800	50800	0
304	20230609	161000	16009300	50800	50800	50800	50800	0
305	20230609	160900	16009300	50800	50800	50800	50800	0
306	20230609	160800	16009300	50800	50800	50800	50800	0
307	20230609	160700	16009300	50800	50800	50800	50800	0
308	20230609	160600	16009300	50800	50800	50800	50800	0
309	20230609	160500	16009300	50800	50800	50800	50800	0
310	20230609	160400	16009300	50800	50800	50800	50800	0
311	20230609	160300	16009300	50800	50800	50800	50800	0
312	20230609	160200	16009300	50800	50800	50800	50800	0
313	20230609	160100	16009300	50800	50800	50800	50800	0
314	20230609	160000	16009300	50800	50800	50800	50800	0
315	20230609	155900	16009300	50800	50800	50800	50800	0
316	20230609	155800	16009300	50800	50800	50800	50800	0
317	20230609	155700	16009300	50800	50800	50800	50800	0
318	20230609	155600	16009300	50800	50800	50800	50800	0
319	20230609	155500	16009300	50800	50800	50800	50800	0
320	20230609	155400	16009300	50800	50800	50800	50800	0
321	20230609	155300	16009300	50800	50800	50800	50800	0
322	20230609	155200	16009300	50800	50800	50800	50800	0
323	20230609	155100	16009300	50800	50800	50800	50800	0
324	20230609	155000	16009300	50800	50800	50800	50800	0
325	20230609	154900	16009300	50800	50800	50800	50800	0
326	20230609	154800	16009300	50800	50800	50800	50800	0
327	20230609	154700	16009300	50800	50800	50800	50800	0
328	20230609	154600	16009300	50800	50800	50800	50800	0
329	20230609	154500	16009300	50800	50800	50800	50800	0
330	20230609	154400	16009300	50800	50800	50800	50800	0
331	20230609	154300	16009300	50800	50800	50800	50800	0
332	20230609	154200	16009300	50800	50800	50800	50800	36
333	20230609	154100	16009300	50800	50800	50800	50800	0
334	20230609	154000	16009300	50800	50800	50800	50800	0
335	20230609	153900	16009300	50800	50800	50800	50800	0
336	20230609	153800	16009300	50800	50800	50800	50800	0
337	20230609	153700	16009300	50800	50800	50800	50800	0
338	20230609	153600	16009300	50800	50800	50800	50800	0
339	20230609	153500	16009300	50800	50800	50800	50800	0
340	20230609	153400	16009300	50800	50800	50800	50800	0
341	20230609	153300	16009300	50800	50800	50800	50800	0
342	20230609	153200	16009300	50800	50800	50800	50800	0
343	20230609	153100	16009300	50800	50800	50800	50800	0
344	20230609	153000	16009300	50800	50800	50800	50800	36
345	20230609	152900	14180500	50800	50800	50800	50800	0
346	20230609	152800	14180500	50800	50800	50800	50800	0
347	20230609	152700	14180500	50800	50800	50800	50800	0
348	20230609	152600	14180500	50800	50800	50800	50800	0
349	20230609	152500	14180500	50800	50800	50800	50800	0
350	20230609	152400	14180500	50800	50800	50800	50800	0
351	20230609	152300	14180500	50800	50800	50800	50800	0
352	20230609	152200	14180500	50800	50800	50800	50800	0
353	20230609	152100	14180500	50800	50800	50800	50800	0
354	20230609	152000	14180500	50800	50800	50800	50800	0
355	20230609	151900	14180500	50800	50800	50800	50800	0
356	20230609	151800	14180500	50800	50800	50800	50800	0
357	20230609	151700	14180500	50800	50800	50800	50800	0
358	20230609	151600	14180500	50800	50800	50800	50800	0
359	20230609	151500	14180500	50800	50800	50800	50800	0
360	20230609	151400	14180500	50800	50800	50800	50800	0
361	20230609	151300	14180500	50800	50800	50800	50800	0
362	20230609	151200	14180500	50800	50800	50800	50800	0
363	20230609	151100	14180500	50800	50800	50800	50800	0
364	20230609	151000	14180500	50800	50800	50800	50800	0
365	20230609	150900	14180500	50800	50800	50800	50800	0
366	20230609	150800	14180500	50800	50800	50800	50800	0
367	20230609	150700	14180500	50800	50800	50800	50800	0
368	20230609	150600	14180500	50800	50800	50800	50800	0
369	20230609	150500	14180500	50800	50800	50800	50800	0
370	20230609	150400	14180500	50800	50800	50800	50800	0
371	20230609	150300	14180500	50800	50800	50800	50800	0
372	20230609	150200	14180500	50800	50800	50800	50800	0
373	20230609	150100	14180500	50800	50800	50800	50800	0
374	20230609	150000	14180500	50800	50800	50800	50800	1
375	20230609	145900	14129700	50900	50900	50900	50900	60
376	20230609	145800	11075700	50900	50900	50900	50900	0
377	20230609	145700	11075700	50900	50900	50900	50900	39
378	20230609	145600	9090600	51000	51000	51000	51000	0
379	20230609	145500	9090600	51000	51000	51000	51000	0
380	20230609	145400	9090600	51000	51000	51000	51000	0
381	20230609	145300	9090600	51000	51000	51000	51000	0
382	20230609	145200	9090600	51000	51000	51000	51000	0
383	20230609	145100	9090600	51000	51000	51000	51000	0
384	20230609	145000	9090600	51000	51000	51000	51000	0
385	20230609	144900	9090600	51000	51000	51000	51000	0
386	20230609	144800	9090600	51000	51000	51000	51000	0
387	20230609	144700	9090600	51000	51000	51000	51000	0
388	20230609	144600	9090600	51000	51000	51000	51000	0
389	20230609	144500	9090600	51000	51000	51000	51000	0
390	20230609	144400	9090600	51000	51000	51000	51000	0
391	20230609	144300	9090600	51000	51000	51000	51000	14
392	20230609	144200	8376600	51100	51100	51100	51100	0
393	20230609	144100	8376600	51100	51100	51100	51100	0
394	20230609	144000	8376600	51100	51100	51100	51100	0
395	20230609	143900	8376600	51100	51100	51100	51100	0
396	20230609	143800	8376600	51100	51100	51100	51100	0
397	20230609	143700	8376600	51100	51100	51100	51100	0
398	20230609	143600	8376600	51100	51100	51100	51100	4
399	20230609	143500	8172200	51100	51100	51100	51100	6
400	20230609	143400	7865600	51100	51100	51100	51100	0
401	20230609	143300	7865600	51100	51100	51100	51100	0
402	20230609	143200	7865600	51100	51100	51100	51100	0
403	20230609	143100	7865600	51100	51100	51100	51100	0
404	20230609	143000	7865600	51100	51100	51100	51100	0
405	20230609	142900	7865600	51100	51100	51100	51100	1
406	20230609	142800	7814500	51100	51100	51100	51100	0
407	20230609	142700	7814500	51100	51100	51100	51100	0
408	20230609	142600	7814500	51100	51100	51100	51100	0
409	20230609	142500	7814500	51100	51100	51100	51100	0
410	20230609	142400	7814500	51100	51100	51100	51100	0
411	20230609	142300	7814500	51100	51100	51100	51100	0
412	20230609	142200	7814500	51100	51100	51100	51100	0
413	20230609	142100	7814500	51100	51100	51100	51100	0
414	20230609	142000	7814500	51100	51100	51100	51100	0
415	20230609	141900	7814500	51100	51100	51100	51100	0
416	20230609	141800	7814500	51100	51100	51100	51100	0
417	20230609	141700	7814500	51100	51100	51100	51100	8
418	20230609	141600	7405700	50900	50900	50900	50900	0
419	20230609	141500	7405700	50900	50900	50900	50900	0
420	20230609	141400	7405700	50900	50900	50900	50900	0
421	20230609	141300	7405700	50900	50900	50900	50900	0
422	20230609	141200	7405700	50900	50900	50900	50900	0
423	20230609	141100	7405700	50900	50900	50900	50900	0
424	20230609	141000	7405700	50900	50900	50900	50900	0
425	20230609	140900	7405700	50900	50900	50900	50900	0
426	20230609	140800	7405700	50900	50900	50900	50900	0
427	20230609	140700	7405700	50900	50900	50900	50900	0
428	20230609	140600	7405700	50900	50900	50900	50900	0
429	20230609	140500	7405700	50900	50900	50900	50900	0
430	20230609	140400	7405700	50900	50900	50900	50900	0
431	20230609	140300	7405700	50900	50900	50900	50900	0
432	20230609	140200	7405700	50900	50900	50900	50900	0
433	20230609	140100	7405700	50900	50900	50900	50900	0
434	20230609	140000	7405700	50900	50900	50900	50900	0
435	20230609	135900	7405700	50900	50900	50900	50900	0
436	20230609	135800	7405700	50900	50900	50900	50900	0
437	20230609	135700	7405700	50900	50900	50900	50900	0
438	20230609	135600	7405700	50900	50900	50900	50900	0
439	20230609	135500	7405700	50900	50900	50900	50900	0
440	20230609	135400	7405700	50900	50900	50900	50900	0
441	20230609	135300	7405700	50900	50900	50900	50900	0
442	20230609	135200	7405700	50900	50900	50900	50900	0
443	20230609	135100	7405700	50900	50900	50900	50900	0
444	20230609	135000	7405700	50900	50900	50900	50900	0
445	20230609	134900	7405700	50900	50900	50900	50900	0
446	20230609	134800	7405700	50900	50900	50900	50900	0
447	20230609	134700	7405700	50900	50900	50900	50900	0
448	20230609	134600	7405700	50900	50900	50900	50900	0
449	20230609	134500	7405700	50900	50900	50900	50900	0
450	20230609	134400	7405700	50900	50900	50900	50900	0
451	20230609	134300	7405700	50900	50900	50900	50900	0
452	20230609	134200	7405700	50900	50900	50900	50900	0
453	20230609	134100	7405700	50900	50900	50900	50900	0
454	20230609	134000	7405700	50900	50900	50900	50900	0
455	20230609	133900	7405700	50900	50900	50900	50900	2
456	20230609	133800	7303900	50500	50500	50500	50500	7
457	20230609	133700	6950400	50500	50500	50500	50500	8
458	20230609	133600	6546400	50600	50600	50600	50600	0
459	20230609	133500	6546400	50600	50600	50600	50600	0
460	20230609	133400	6546400	50600	50600	50600	50600	0
461	20230609	133300	6546400	50600	50600	50600	50600	0
462	20230609	133200	6546400	50600	50600	50600	50600	0
463	20230609	133100	6546400	50600	50600	50600	50600	0
464	20230609	133000	6546400	50600	50600	50600	50600	0
465	20230609	132900	6546400	50600	50600	50600	50600	0
466	20230609	132800	6546400	50600	50600	50600	50600	0
467	20230609	132700	6546400	50600	50600	50600	50600	0
468	20230609	132600	6546400	50600	50600	50600	50600	0
469	20230609	132500	6546400	50600	50600	50600	50600	0
470	20230609	132400	6546400	50600	50600	50600	50600	0
471	20230609	132300	6546400	50600	50600	50600	50600	0
472	20230609	132200	6546400	50600	50600	50600	50600	0
473	20230609	132100	6546400	50600	50600	50600	50600	0
474	20230609	132000	6546400	50600	50600	50600	50600	0
475	20230609	131900	6546400	50600	50600	50600	50600	0
476	20230609	131800	6546400	50600	50600	50600	50600	0
477	20230609	131700	6546400	50600	50600	50600	50600	0
478	20230609	131600	6546400	50600	50600	50600	50600	0
479	20230609	131500	6546400	50600	50600	50600	50600	0
480	20230609	131400	6546400	50600	50600	50600	50600	1
481	20230609	131300	6495800	50500	50500	50500	50500	0
482	20230609	131200	6495800	50500	50500	50500	50500	0
483	20230609	131100	6495800	50500	50500	50500	50500	0
484	20230609	131000	6495800	50500	50500	50500	50500	0
485	20230609	130900	6495800	50500	50500	50500	50500	0
486	20230609	130800	6495800	50500	50600	50600	50500	17
487	20230609	130700	5636700	50700	50700	50700	50700	5
488	20230609	130600	5383200	50800	50800	50800	50800	0
489	20230609	130500	5383200	50800	50800	50800	50800	0
490	20230609	130400	5383200	50800	50800	50800	50800	0
491	20230609	130300	5383200	50800	50800	50800	50800	0
492	20230609	130200	5383200	50800	50800	50800	50800	0
493	20230609	130100	5383200	50800	50800	50800	50800	0
494	20230609	130000	5383200	50800	50800	50800	50800	0
495	20230609	125900	5383200	50800	50800	50800	50800	8
496	20230609	125800	4976800	50800	50800	50800	50800	0
497	20230609	125700	4976800	50800	50800	50800	50800	0
498	20230609	125600	4976800	50800	50800	50800	50800	0
499	20230609	125500	4976800	50800	50800	50800	50800	0
500	20230609	125400	4976800	50800	50800	50800	50800	0
501	20230609	125300	4976800	50800	50800	50800	50800	0
502	20230609	125200	4976800	50800	50800	50800	50800	0
503	20230609	125100	4976800	50800	50800	50800	50800	0
504	20230609	125000	4976800	50800	50800	50800	50800	0
505	20230609	124900	4976800	50800	50800	50800	50800	0
506	20230609	124800	4976800	50800	50800	50800	50800	0
507	20230609	124700	4976800	50800	50800	50800	50800	0
508	20230609	124600	4976800	50800	50800	50800	50800	0
509	20230609	124500	4976800	50800	50800	50800	50800	0
510	20230609	124400	4976800	50800	50800	50800	50800	0
511	20230609	124300	4976800	50800	50800	50800	50800	0
512	20230609	124200	4976800	50800	50800	50800	50800	0
513	20230609	124100	4976800	50800	50800	50800	50800	0
514	20230609	124000	4976800	50800	50800	50800	50800	0
515	20230609	123900	4976800	50800	50800	50800	50800	0
516	20230609	123800	4976800	50800	50800	50800	50800	0
517	20230609	123700	4976800	50800	50800	50800	50800	0
518	20230609	123600	4976800	50800	50800	50800	50800	0
519	20230609	123500	4976800	50800	50800	50800	50800	0
520	20230609	123400	4976800	50800	50800	50800	50800	0
521	20230609	123300	4976800	50800	50800	50800	50800	0
522	20230609	123200	4976800	50800	50800	50800	50800	0
523	20230609	123100	4976800	50800	50800	50800	50800	0
524	20230609	123000	4976800	50800	50800	50800	50800	0
525	20230609	122900	4976800	50800	50800	50800	50800	0
526	20230609	122800	4976800	50800	50800	50800	50800	0
527	20230609	122700	4976800	50800	50800	50800	50800	0
528	20230609	122600	4976800	50800	50800	50800	50800	0
529	20230609	122500	4976800	50800	50800	50800	50800	0
530	20230609	122400	4976800	50800	50900	50900	50800	13
531	20230609	122300	4315700	51100	51100	51100	51100	0
532	20230609	122200	4315700	51100	51100	51100	51100	0
533	20230609	122100	4315700	51100	51100	51100	51100	0
534	20230609	122000	4315700	51100	51100	51100	51100	0
535	20230609	121900	4315700	51100	51100	51100	51100	0
536	20230609	121800	4315700	51100	51100	51100	51100	0
537	20230609	121700	4315700	51100	51100	51100	51100	2
538	20230609	121600	4213500	51000	51000	51000	51000	0
539	20230609	121500	4213500	51000	51000	51000	51000	0
540	20230609	121400	4213500	51000	51000	51000	51000	1
541	20230609	121300	4162500	51000	51000	51000	51000	0
542	20230609	121200	4162500	51000	51000	51000	51000	0
543	20230609	121100	4162500	51000	51000	51000	51000	1
544	20230609	121000	4111500	50900	50900	50900	50900	0
545	20230609	120900	4111500	50900	50900	50900	50900	0
546	20230609	120800	4111500	50900	50900	50900	50900	0
547	20230609	120700	4111500	50900	50900	50900	50900	0
548	20230609	120600	4111500	50900	50900	50900	50900	0
549	20230609	120500	4111500	50900	50900	50900	50900	0
550	20230609	120400	4111500	50900	50900	50900	50900	0
551	20230609	120300	4111500	50900	50900	50900	50900	0
552	20230609	120200	4111500	50900	50900	50900	50900	0
553	20230609	120100	4111500	50900	50900	50900	50900	0
554	20230609	120000	4111500	50900	50900	50900	50900	0
555	20230609	115900	4111500	50900	50900	50900	50900	0
556	20230609	115800	4111500	50900	50900	50900	50900	0
557	20230609	115700	4111500	50900	50900	50900	50900	0
558	20230609	115600	4111500	50900	50900	50900	50900	0
559	20230609	115500	4111500	50900	50900	50900	50900	0
560	20230609	115400	4111500	50900	50900	50900	50900	0
561	20230609	115300	4111500	50900	50900	50900	50900	0
562	20230609	115200	4111500	50900	50900	50900	50900	0
563	20230609	115100	4111500	50900	50900	50900	50900	6
564	20230609	115000	3806100	50900	50900	50900	50900	0
565	20230609	114900	3806100	50900	50900	50900	50900	0
566	20230609	114800	3806100	50900	50900	50900	50900	0
567	20230609	114700	3806100	50900	50900	50900	50900	7
568	20230609	114600	3449800	50900	50900	50900	50900	1
569	20230609	114500	3398900	50900	50900	50900	50900	0
570	20230609	114400	3398900	50900	50900	50900	50900	1
571	20230609	114300	3348000	50900	50900	50900	50900	0
572	20230609	114200	3348000	50900	50900	50900	50900	0
573	20230609	114100	3348000	50900	50900	50900	50900	0
574	20230609	114000	3348000	50900	50900	50900	50900	2
575	20230609	113900	3246200	50900	50900	50900	50900	0
576	20230609	113800	3246200	50900	50900	50900	50900	1
577	20230609	113700	3195300	50900	50900	50900	50900	8
578	20230609	113600	2788100	51000	51000	51000	51000	0
579	20230609	113500	2788100	51000	51000	51000	51000	0
580	20230609	113400	2788100	51000	51000	51000	51000	0
581	20230609	113300	2788100	51000	51000	51000	51000	0
582	20230609	113200	2788100	51000	51000	51000	51000	0
583	20230609	113100	2788100	51000	51000	51000	51000	0
584	20230609	113000	2788100	51000	51000	51000	51000	0
585	20230609	112900	2788100	51000	51000	51000	51000	0
586	20230609	112800	2788100	51000	51000	51000	51000	0
587	20230609	112700	2788100	51000	51000	51000	51000	0
588	20230609	112600	2788100	51000	51000	51000	51000	0
589	20230609	112500	2788100	51000	51000	51000	51000	0
590	20230609	112400	2788100	51000	51000	51000	51000	0
591	20230609	112300	2788100	51000	51000	51000	51000	0
592	20230609	112200	2788100	51000	51000	51000	51000	0
593	20230609	112100	2788100	51000	51000	51000	51000	0
594	20230609	112000	2788100	51000	51000	51000	51000	0
595	20230609	111900	2788100	51000	51000	51000	51000	0
596	20230609	111800	2788100	51000	51000	51000	51000	0
597	20230609	111700	2788100	51000	51000	51000	51000	0
598	20230609	111600	2788100	51000	51000	51000	51000	0
599	20230609	111500	2788100	51000	51000	51000	51000	2
600	20230609	111400	2686100	51000	51000	51000	51000	0
601	20230609	111300	2686100	51000	51000	51000	51000	0
602	20230609	111200	2686100	51000	51000	51000	51000	0
603	20230609	111100	2686100	51000	51000	51000	51000	0
604	20230609	111000	2686100	51000	51000	51000	51000	0
605	20230609	110900	2686100	51000	51000	51000	51000	0
606	20230609	110800	2686100	51000	51000	51000	51000	0
607	20230609	110700	2686100	51000	51000	51000	51000	0
608	20230609	110600	2686100	51000	51000	51000	51000	0
609	20230609	110500	2686100	51000	51000	51000	51000	0
610	20230609	110400	2686100	51000	51000	51000	51000	0
611	20230609	110300	2686100	51000	51000	51000	51000	0
612	20230609	110200	2686100	51000	51000	51000	51000	0
613	20230609	110100	2686100	51000	51000	51000	51000	0
614	20230609	110000	2686100	51000	51000	51000	51000	0
615	20230609	105900	2686100	51000	51000	51000	51000	0
616	20230609	105800	2686100	51000	51000	51000	51000	0
617	20230609	105700	2686100	51000	51000	51000	51000	2
618	20230609	105600	2584100	50900	50900	50900	50900	0
619	20230609	105500	2584100	50900	50900	50900	50900	0
620	20230609	105400	2584100	50900	50900	50900	50900	0
621	20230609	105300	2584100	50900	50900	50900	50900	0
622	20230609	105200	2584100	50900	50900	50900	50900	0
623	20230609	105100	2584100	50900	50900	50900	50900	0
624	20230609	105000	2584100	50900	50900	50900	50900	0
625	20230609	104900	2584100	50900	50900	50900	50900	0
626	20230609	104800	2584100	50900	50900	50900	50900	0
627	20230609	104700	2584100	50900	50900	50900	50900	0
628	20230609	104600	2584100	50900	50900	50900	50900	0
629	20230609	104500	2584100	50900	50900	50900	50900	0
630	20230609	104400	2584100	50900	50900	50900	50900	0
631	20230609	104300	2584100	50900	50900	50900	50900	0
632	20230609	104200	2584100	50900	50900	50900	50900	0
633	20230609	104100	2584100	50900	50900	50900	50900	0
634	20230609	104000	2584100	50900	50900	50900	50900	0
635	20230609	103900	2584100	50900	50900	50900	50900	0
636	20230609	103800	2584100	50900	50900	50900	50900	0
637	20230609	103700	2584100	50900	50900	50900	50900	0
638	20230609	103600	2584100	50900	50900	50900	50900	0
639	20230609	103500	2584100	50900	50900	50900	50900	0
640	20230609	103400	2584100	50900	50900	50900	50900	0
641	20230609	103300	2584100	50900	50900	50900	50900	0
642	20230609	103200	2584100	50900	50900	50900	50900	0
643	20230609	103100	2584100	50900	50900	50900	50900	0
644	20230609	103000	2584100	50900	50900	50900	50900	0
645	20230609	102900	2584100	50900	50900	50900	50900	0
646	20230609	102800	2584100	50900	50900	50900	50900	4
647	20230609	102700	2380500	50900	50900	50900	50900	0
648	20230609	102600	2380500	50900	50900	50900	50900	0
649	20230609	102500	2380500	50900	50900	50900	50900	0
650	20230609	102400	2380500	50900	50900	50900	50900	0
651	20230609	102300	2380500	50900	50900	50900	50900	2
652	20230609	102200	2278700	50900	50900	50900	50900	0
653	20230609	102100	2278700	50900	50900	50900	50900	0
654	20230609	102000	2278700	50900	50900	50900	50900	0
655	20230609	101900	2278700	50900	50900	50900	50900	0
656	20230609	101800	2278700	50900	50900	50900	50900	0
657	20230609	101700	2278700	50900	50900	50900	50900	1
658	20230609	101600	2227800	50800	50800	50800	50800	0
659	20230609	101500	2227800	50800	50800	50800	50800	0
660	20230609	101400	2227800	50800	50800	50800	50800	0
661	20230609	101300	2227800	50800	50800	50800	50800	0
662	20230609	101200	2227800	50800	50800	50800	50800	0
663	20230609	101100	2227800	50800	50800	50800	50800	0
664	20230609	101000	2227800	50800	50800	50800	50800	1
665	20230609	100900	2177000	50800	50800	50800	50800	1
666	20230609	100800	2126200	50800	50800	50800	50800	0
667	20230609	100700	2126200	50800	50800	50800	50800	4
668	20230609	100600	1923000	50800	50800	50800	50800	0
669	20230609	100500	1923000	50800	50800	50800	50800	0
670	20230609	100400	1923000	50800	50800	50800	50800	0
671	20230609	100300	1923000	50800	50800	50800	50800	0
672	20230609	100200	1923000	50800	50800	50800	50800	0
673	20230609	100100	1923000	50800	50800	50800	50800	0
674	20230609	100000	1923000	50800	50800	50800	50800	1
675	20230609	095900	1872200	50700	50700	50700	50700	0
676	20230609	095800	1872200	50700	50700	50700	50700	0
677	20230609	095700	1872200	50700	50700	50700	50700	0
678	20230609	095600	1872200	50700	50700	50700	50700	0
679	20230609	095500	1872200	50700	50700	50700	50700	0
680	20230609	095400	1872200	50700	50700	50700	50700	0
681	20230609	095300	1872200	50700	50700	50700	50700	0
682	20230609	095200	1872200	50700	50700	50700	50700	0
683	20230609	095100	1872200	50700	50700	50700	50700	0
684	20230609	095000	1872200	50700	50700	50700	50700	2
685	20230609	094900	1770800	50800	50800	50800	50800	0
686	20230609	094800	1770800	50800	50800	50800	50800	3
687	20230609	094700	1618400	50800	50800	50800	50800	0
688	20230609	094600	1618400	50800	50800	50800	50800	0
689	20230609	094500	1618400	50800	50800	50800	50800	1
690	20230609	094400	1567600	50800	50800	50800	50800	0
691	20230609	094300	1567600	50800	50800	50800	50800	0
692	20230609	094200	1567600	50800	50800	50800	50800	0
693	20230609	094100	1567600	50800	50800	50800	50800	0
694	20230609	094000	1567600	50800	50800	50800	50800	0
695	20230609	093900	1567600	50800	50800	50800	50800	0
696	20230609	093800	1567600	50800	50800	50800	50800	0
697	20230609	093700	1567600	50800	50800	50800	50800	0
698	20230609	093600	1567600	50800	50800	50800	50800	0
699	20230609	093500	1567600	50800	50800	50800	50800	0
700	20230609	093400	1567600	50800	50800	50800	50800	0
701	20230609	093300	1567600	50800	50800	50800	50800	0
702	20230609	093200	1567600	50800	50800	50800	50800	0
703	20230609	093100	1567600	50800	50800	50800	50800	0
704	20230609	093000	1567600	50800	50800	50800	50800	0
705	20230609	092900	1567600	50800	50800	50800	50800	1
706	20230609	092800	1516800	50800	50800	50800	50800	1
707	20230609	092700	1466000	50800	50800	50800	50800	0
708	20230609	092600	1466000	50800	50800	50800	50800	1
709	20230609	092500	1415200	50600	50600	50600	50600	0
710	20230609	092400	1415200	50600	50600	50600	50600	0
711	20230609	092300	1415200	50600	50600	50600	50600	0
712	20230609	092200	1415200	50600	50600	50600	50600	0
713	20230609	092100	1415200	50600	50600	50600	50600	0
714	20230609	092000	1415200	50600	50600	50600	50600	10
715	20230609	091900	909200	50600	50600	50600	50600	0
716	20230609	091800	909200	50600	50600	50600	50600	4
717	20230609	091700	706800	50400	50400	50400	50400	0
718	20230609	091600	706800	50400	50400	50400	50400	0
719	20230609	091500	706800	50400	50400	50400	50400	1
720	20230609	091400	656400	50500	50500	50500	50500	0
721	20230609	091300	656400	50500	50500	50500	50500	0
722	20230609	091200	656400	50500	50500	50500	50500	0
723	20230609	091100	656400	50500	50500	50500	50500	0
724	20230609	091000	656400	50500	50600	50600	50500	4
725	20230609	090900	454200	50600	50600	50600	50600	1
726	20230609	090800	403600	50500	50500	50500	50500	0
727	20230609	090700	403600	50500	50500	50500	50500	0
728	20230609	090600	403600	50500	50500	50500	50500	0
729	20230609	090500	403600	50500	50500	50500	50500	0
730	20230609	090400	403600	50500	50500	50500	50500	4
731	20230609	090300	201600	50400	50400	50400	50400	0
732	20230609	090200	201600	50400	50400	50400	50400	0
733	20230609	090100	201600	50400	50400	50400	50400	0
734	20230609	090000	201600	50400	50400	50400	50400	4