KissMeData/002170/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	183500	22953600	50600	50600	50600	50600	11
3	20230704	183400	22953600	50600	50600	50600	50600	0
4	20230704	183300	22953600	50600	50600	50600	50600	0
5	20230704	183200	22953600	50600	50600	50600	50600	0
6	20230704	183100	22953600	50600	50600	50600	50600	0
7	20230704	183000	22953600	50600	50600	50600	50600	0
8	20230704	182900	22953600	50600	50600	50600	50600	0
9	20230704	182800	22953600	50600	50600	50600	50600	0
10	20230704	182700	22953600	50600	50600	50600	50600	0
11	20230704	182600	22953600	50600	50600	50600	50600	0
12	20230704	182500	22953600	50600	50600	50600	50600	0
13	20230704	182400	22953600	50600	50600	50600	50600	0
14	20230704	182300	22953600	50600	50600	50600	50600	0
15	20230704	182200	22953600	50600	50600	50600	50600	0
16	20230704	182100	22953600	50600	50600	50600	50600	0
17	20230704	182000	22953600	50600	50600	50600	50600	0
18	20230704	181900	22953600	50600	50600	50600	50600	0
19	20230704	181800	22953600	50600	50600	50600	50600	0
20	20230704	181700	22953600	50600	50600	50600	50600	0
21	20230704	181600	22953600	50600	50600	50600	50600	0
22	20230704	181500	22953600	50600	50600	50600	50600	0
23	20230704	181400	22953600	50600	50600	50600	50600	0
24	20230704	181300	22953600	50600	50600	50600	50600	0
25	20230704	181200	22953600	50600	50600	50600	50600	0
26	20230704	181100	22953600	50600	50600	50600	50600	0
27	20230704	181000	22953600	50600	50600	50600	50600	0
28	20230704	180900	22953600	50600	50600	50600	50600	0
29	20230704	180800	22953600	50600	50600	50600	50600	0
30	20230704	180700	22953600	50600	50600	50600	50600	0
31	20230704	180600	22953600	50600	50600	50600	50600	0
32	20230704	180500	22953600	50600	50600	50600	50600	11
33	20230704	180400	22953600	50600	50600	50600	50600	0
34	20230704	180300	22953600	50600	50600	50600	50600	0
35	20230704	180200	22953600	50600	50600	50600	50600	0
36	20230704	180100	22953600	50600	50600	50600	50600	0
37	20230704	180000	22953600	50600	50600	50600	50600	0
38	20230704	175900	22953600	50600	50600	50600	50600	0
39	20230704	175800	22953600	50600	50600	50600	50600	0
40	20230704	175700	22953600	50600	50600	50600	50600	0
41	20230704	175600	22953600	50600	50600	50600	50600	0
42	20230704	175500	22953600	50600	50600	50600	50600	0
43	20230704	175400	22953600	50600	50600	50600	50600	0
44	20230704	175300	22953600	50600	50600	50600	50600	0
45	20230704	175200	22953600	50600	50600	50600	50600	0
46	20230704	175100	22953600	50600	50600	50600	50600	0
47	20230704	175000	22953600	50600	50600	50600	50600	0
48	20230704	174900	22953600	50600	50600	50600	50600	0
49	20230704	174800	22953600	50600	50600	50600	50600	0
50	20230704	174700	22953600	50600	50600	50600	50600	0
51	20230704	174600	22953600	50600	50600	50600	50600	0
52	20230704	174500	22953600	50600	50600	50600	50600	0
53	20230704	174400	22953600	50600	50600	50600	50600	0
54	20230704	174300	22953600	50600	50600	50600	50600	0
55	20230704	174200	22953600	50600	50600	50600	50600	0
56	20230704	174100	22953600	50600	50600	50600	50600	0
57	20230704	174000	22953600	50600	50600	50600	50600	0
58	20230704	173900	22953600	50600	50600	50600	50600	0
59	20230704	173800	22953600	50600	50600	50600	50600	0
60	20230704	173700	22953600	50600	50600	50600	50600	0
61	20230704	173600	22953600	50600	50600	50600	50600	0
62	20230704	173500	22953600	50600	50600	50600	50600	11
63	20230704	173400	22953600	50600	50600	50600	50600	0
64	20230704	173300	22953600	50600	50600	50600	50600	0
65	20230704	173200	22953600	50600	50600	50600	50600	0
66	20230704	173100	22953600	50600	50600	50600	50600	0
67	20230704	173000	22953600	50600	50600	50600	50600	0
68	20230704	172900	22953600	50600	50600	50600	50600	0
69	20230704	172800	22953600	50600	50600	50600	50600	0
70	20230704	172700	22953600	50600	50600	50600	50600	0
71	20230704	172600	22953600	50600	50600	50600	50600	0
72	20230704	172500	22953600	50600	50600	50600	50600	0
73	20230704	172400	22953600	50600	50600	50600	50600	0
74	20230704	172300	22953600	50600	50600	50600	50600	0
75	20230704	172200	22953600	50600	50600	50600	50600	0
76	20230704	172100	22953600	50600	50600	50600	50600	0
77	20230704	172000	22953600	50600	50600	50600	50600	0
78	20230704	171900	22953600	50600	50600	50600	50600	0
79	20230704	171800	22953600	50600	50600	50600	50600	0
80	20230704	171700	22953600	50600	50600	50600	50600	0
81	20230704	171600	22953600	50600	50600	50600	50600	0
82	20230704	171500	22953600	50600	50600	50600	50600	0
83	20230704	171400	22953600	50600	50600	50600	50600	0
84	20230704	171300	22953600	50600	50600	50600	50600	0
85	20230704	171200	22953600	50600	50600	50600	50600	0
86	20230704	171100	22953600	50600	50600	50600	50600	0
87	20230704	171000	22953600	50600	50600	50600	50600	0
88	20230704	170900	22953600	50600	50600	50600	50600	0
89	20230704	170800	22953600	50600	50600	50600	50600	0
90	20230704	170700	22953600	50600	50600	50600	50600	0
91	20230704	170600	22953600	50600	50600	50600	50600	0
92	20230704	170500	22953600	50600	50600	50600	50600	11
93	20230704	170400	22953600	50600	50600	50600	50600	0
94	20230704	170300	22953600	50600	50600	50600	50600	0
95	20230704	170200	22953600	50600	50600	50600	50600	0
96	20230704	170100	22953600	50600	50600	50600	50600	0
97	20230704	170000	22953600	50600	50600	50600	50600	0
98	20230704	165900	22953600	50600	50600	50600	50600	0
99	20230704	165800	22953600	50600	50600	50600	50600	0
100	20230704	165700	22953600	50600	50600	50600	50600	0
101	20230704	165600	22953600	50600	50600	50600	50600	0
102	20230704	165500	22953600	50600	50600	50600	50600	0
103	20230704	165400	22953600	50600	50600	50600	50600	0
104	20230704	165300	22953600	50600	50600	50600	50600	0
105	20230704	165200	22953600	50600	50600	50600	50600	0
106	20230704	165100	22953600	50600	50600	50600	50600	0
107	20230704	165000	22953600	50600	50600	50600	50600	0
108	20230704	164900	22953600	50600	50600	50600	50600	0
109	20230704	164800	22953600	50600	50600	50600	50600	0
110	20230704	164700	22953600	50600	50600	50600	50600	0
111	20230704	164600	22953600	50600	50600	50600	50600	0
112	20230704	164500	22953600	50600	50600	50600	50600	0
113	20230704	164400	22953600	50600	50600	50600	50600	0
114	20230704	164300	22953600	50600	50600	50600	50600	0
115	20230704	164200	22953600	50600	50600	50600	50600	0
116	20230704	164100	22953600	50600	50600	50600	50600	0
117	20230704	164000	22953600	50600	50600	50600	50600	0
118	20230704	163900	22953600	50600	50600	50600	50600	0
119	20230704	163800	22953600	50600	50600	50600	50600	0
120	20230704	163700	22953600	50600	50600	50600	50600	0
121	20230704	163600	22953600	50600	50600	50600	50600	0
122	20230704	163500	22953600	50600	50600	50600	50600	11
123	20230704	163400	22953600	50600	50600	50600	50600	0
124	20230704	163300	22953600	50600	50600	50600	50600	0
125	20230704	163200	22953600	50600	50600	50600	50600	0
126	20230704	163100	22953600	50600	50600	50600	50600	0
127	20230704	163000	22953600	50600	50600	50600	50600	0
128	20230704	162900	22953600	50600	50600	50600	50600	0
129	20230704	162800	22953600	50600	50600	50600	50600	0
130	20230704	162700	22953600	50600	50600	50600	50600	0
131	20230704	162600	22953600	50600	50600	50600	50600	0
132	20230704	162500	22953600	50600	50600	50600	50600	0
133	20230704	162400	22953600	50600	50600	50600	50600	0
134	20230704	162300	22953600	50600	50600	50600	50600	0
135	20230704	162200	22953600	50600	50600	50600	50600	0
136	20230704	162100	22953600	50600	50600	50600	50600	0
137	20230704	162000	22953600	50600	50600	50600	50600	0
138	20230704	161900	22953600	50600	50600	50600	50600	0
139	20230704	161800	22953600	50600	50600	50600	50600	0
140	20230704	161700	22953600	50600	50600	50600	50600	0
141	20230704	161600	22953600	50600	50600	50600	50600	0
142	20230704	161500	22953600	50600	50600	50600	50600	0
143	20230704	161400	22953600	50600	50600	50600	50600	0
144	20230704	161300	22953600	50600	50600	50600	50600	0
145	20230704	161200	22953600	50600	50600	50600	50600	0
146	20230704	161100	22953600	50600	50600	50600	50600	0
147	20230704	161000	22953600	50600	50600	50600	50600	0
148	20230704	160900	22953600	50600	50600	50600	50600	0
149	20230704	160800	22953600	50600	50600	50600	50600	0
150	20230704	160700	22953600	50600	50600	50600	50600	0
151	20230704	160600	22953600	50600	50600	50600	50600	0
152	20230704	160500	22953600	50600	50600	50600	50600	11
153	20230704	160400	22953600	50600	50600	50600	50600	0
154	20230704	160300	22953600	50600	50600	50600	50600	0
155	20230704	160200	22953600	50600	50600	50600	50600	0
156	20230704	160100	22953600	50600	50600	50600	50600	0
157	20230704	160000	22953600	50600	50600	50600	50600	0
158	20230704	155900	22953600	50600	50600	50600	50600	0
159	20230704	155800	22953600	50600	50600	50600	50600	0
160	20230704	155700	22953600	50600	50600	50600	50600	0
161	20230704	155600	22953600	50600	50600	50600	50600	0
162	20230704	155500	22953600	50600	50600	50600	50600	0
163	20230704	155400	22953600	50600	50600	50600	50600	0
164	20230704	155300	22953600	50600	50600	50600	50600	0
165	20230704	155200	22953600	50600	50600	50600	50600	0
166	20230704	155100	22953600	50600	50600	50600	50600	0
167	20230704	155000	22953600	50600	50600	50600	50600	0
168	20230704	154900	22953600	50600	50600	50600	50600	0
169	20230704	154800	22953600	50600	50600	50600	50600	0
170	20230704	154700	22953600	50600	50600	50600	50600	0
171	20230704	154600	22953600	50600	50600	50600	50600	0
172	20230704	154500	22953600	50600	50600	50600	50600	0
173	20230704	154400	22953600	50600	50600	50600	50600	0
174	20230704	154300	22953600	50600	50600	50600	50600	0
175	20230704	154200	22953600	50600	50600	50600	50600	0
176	20230704	154100	22953600	50600	50600	50600	50600	0
177	20230704	154000	22953600	50600	50600	50600	50600	0
178	20230704	153900	22953600	50600	50600	50600	50600	0
179	20230704	153800	22953600	50600	50600	50600	50600	0
180	20230704	153700	22953600	50600	50600	50600	50600	0
181	20230704	153600	22953600	50600	50600	50600	50600	0
182	20230704	153500	22953600	50600	50600	50600	50600	11
183	20230704	153400	22953600	50600	50600	50600	50600	0
184	20230704	153300	22953600	50600	50600	50600	50600	0
185	20230704	153200	22953600	50600	50600	50600	50600	0
186	20230704	153100	22953600	50600	50600	50600	50600	0
187	20230704	153000	22953600	50600	50600	50600	50600	11
188	20230704	152900	22397000	50200	50200	50200	50200	0
189	20230704	152800	22397000	50200	50200	50200	50200	0
190	20230704	152700	22397000	50200	50200	50200	50200	0
191	20230704	152600	22397000	50200	50200	50200	50200	0
192	20230704	152500	22397000	50200	50200	50200	50200	0
193	20230704	152400	22397000	50200	50200	50200	50200	0
194	20230704	152300	22397000	50200	50200	50200	50200	0
195	20230704	152200	22397000	50200	50200	50200	50200	0
196	20230704	152100	22397000	50200	50200	50200	50200	0
197	20230704	152000	22397000	50200	50200	50200	50200	0
198	20230704	151900	22397000	50200	50200	50200	50200	5
199	20230704	151800	22146000	50000	50000	50000	50000	0
200	20230704	151700	22146000	50000	50000	50000	50000	0
201	20230704	151600	22146000	50000	50000	50000	50000	0
202	20230704	151500	22146000	50000	50000	50000	50000	11
203	20230704	151400	21596000	50100	50100	50100	50100	0
204	20230704	151300	21596000	50100	50100	50100	50100	0
205	20230704	151200	21596000	50100	50100	50100	50100	0
206	20230704	151100	21596000	50100	50100	50100	50100	22
207	20230704	151000	20493800	50100	50100	50100	50100	0
208	20230704	150900	20493800	50100	50100	50100	50100	0
209	20230704	150800	20493800	50100	50100	50100	50100	0
210	20230704	150700	20493800	50100	50100	50100	50100	0
211	20230704	150600	20493800	50100	50100	50100	50100	0
212	20230704	150500	20493800	50100	50100	50100	50100	0
213	20230704	150400	20493800	50100	50100	50100	50100	100
214	20230704	150300	15483800	50200	50200	50200	50200	0
215	20230704	150200	15483800	50200	50200	50200	50200	0
216	20230704	150100	15483800	50200	50200	50200	50200	0
217	20230704	150000	15483800	50200	50200	50200	50200	0
218	20230704	145900	15483800	50200	50200	50200	50200	0
219	20230704	145800	15483800	50200	50200	50200	50200	0
220	20230704	145700	15483800	50200	50200	50200	50200	0
221	20230704	145600	15483800	50200	50200	50200	50200	0
222	20230704	145500	15483800	50200	50200	50200	50200	0
223	20230704	145400	15483800	50200	50200	50200	50200	0
224	20230704	145300	15483800	50200	50200	50200	50200	0
225	20230704	145200	15483800	50200	50200	50200	50200	0
226	20230704	145100	15483800	50200	50200	50200	50200	0
227	20230704	145000	15483800	50200	50200	50200	50200	0
228	20230704	144900	15483800	50200	50200	50200	50200	0
229	20230704	144800	15483800	50200	50200	50200	50200	0
230	20230704	144700	15483800	50200	50200	50200	50200	0
231	20230704	144600	15483800	50200	50200	50200	50200	0
232	20230704	144500	15483800	50200	50200	50200	50200	0
233	20230704	144400	15483800	50200	50200	50200	50200	0
234	20230704	144300	15483800	50200	50200	50200	50200	0
235	20230704	144200	15483800	50200	50200	50200	50200	0
236	20230704	144100	15483800	50200	50200	50200	50200	0
237	20230704	144000	15483800	50200	50200	50200	50200	0
238	20230704	143900	15483800	50200	50200	50200	50200	0
239	20230704	143800	15483800	50200	50200	50200	50200	0
240	20230704	143700	15483800	50200	50200	50200	50200	0
241	20230704	143600	15483800	50200	50200	50200	50200	0
242	20230704	143500	15483800	50200	50200	50200	50200	0
243	20230704	143400	15483800	50200	50200	50200	50200	0
244	20230704	143300	15483800	50200	50200	50200	50200	0
245	20230704	143200	15483800	50200	50200	50200	50200	0
246	20230704	143100	15483800	50200	50200	50200	50200	1
247	20230704	143000	15433600	50200	50200	50200	50200	12
248	20230704	142900	14831200	50200	50100	50200	50100	12
249	20230704	142800	14229000	50200	50200	50200	50200	26
250	20230704	142700	12923800	50200	50200	50200	50200	0
251	20230704	142600	12923800	50200	50200	50200	50200	0
252	20230704	142500	12923800	50200	50200	50200	50200	0
253	20230704	142400	12923800	50200	50200	50200	50200	0
254	20230704	142300	12923800	50200	50200	50200	50200	0
255	20230704	142200	12923800	50200	50200	50200	50200	0
256	20230704	142100	12923800	50200	50200	50200	50200	0
257	20230704	142000	12923800	50200	50200	50200	50200	0
258	20230704	141900	12923800	50200	50200	50200	50200	0
259	20230704	141800	12923800	50200	50200	50200	50200	0
260	20230704	141700	12923800	50200	50200	50200	50200	0
261	20230704	141600	12923800	50200	50200	50200	50200	0
262	20230704	141500	12923800	50200	50200	50200	50200	3
263	20230704	141400	12773200	50200	50200	50200	50200	0
264	20230704	141300	12773200	50200	50200	50200	50200	0
265	20230704	141200	12773200	50200	50200	50200	50200	0
266	20230704	141100	12773200	50200	50200	50200	50200	0
267	20230704	141000	12773200	50200	50200	50200	50200	0
268	20230704	140900	12773200	50200	50200	50200	50200	0
269	20230704	140800	12773200	50200	50200	50200	50200	56
270	20230704	140700	9962000	50200	50200	50200	50200	0
271	20230704	140600	9962000	50200	50200	50200	50200	0
272	20230704	140500	9962000	50200	50200	50200	50200	20
273	20230704	140400	8958000	50200	50200	50200	50200	0
274	20230704	140300	8958000	50200	50200	50200	50200	0
275	20230704	140200	8958000	50200	50200	50200	50200	0
276	20230704	140100	8958000	50200	50200	50200	50200	0
277	20230704	140000	8958000	50200	50200	50200	50200	0
278	20230704	135900	8958000	50200	50200	50200	50200	0
279	20230704	135800	8958000	50200	50200	50200	50200	0
280	20230704	135700	8958000	50200	50200	50200	50200	0
281	20230704	135600	8958000	50200	50200	50200	50200	0
282	20230704	135500	8958000	50200	50200	50200	50200	0
283	20230704	135400	8958000	50200	50200	50200	50200	0
284	20230704	135300	8958000	50200	50200	50200	50200	0
285	20230704	135200	8958000	50200	50200	50200	50200	0
286	20230704	135100	8958000	50200	50200	50200	50200	0
287	20230704	135000	8958000	50200	50200	50200	50200	0
288	20230704	134900	8958000	50200	50200	50200	50200	0
289	20230704	134800	8958000	50200	50200	50200	50200	0
290	20230704	134700	8958000	50200	50200	50200	50200	17
291	20230704	134600	8104600	50200	50200	50200	50200	0
292	20230704	134500	8104600	50200	50200	50200	50200	0
293	20230704	134400	8104600	50200	50200	50200	50200	0
294	20230704	134300	8104600	50200	50200	50200	50200	0
295	20230704	134200	8104600	50200	50200	50200	50200	0
296	20230704	134100	8104600	50200	50200	50200	50200	0
297	20230704	134000	8104600	50200	50200	50200	50200	0
298	20230704	133900	8104600	50200	50200	50200	50200	0
299	20230704	133800	8104600	50200	50200	50200	50200	0
300	20230704	133700	8104600	50200	50200	50200	50200	0
301	20230704	133600	8104600	50200	50200	50200	50200	0
302	20230704	133500	8104600	50200	50200	50200	50200	0
303	20230704	133400	8104600	50200	50200	50200	50200	0
304	20230704	133300	8104600	50200	50200	50200	50200	0
305	20230704	133200	8104600	50200	50200	50200	50200	0
306	20230704	133100	8104600	50200	50200	50200	50200	0
307	20230704	133000	8104600	50200	50200	50200	50200	0
308	20230704	132900	8104600	50200	50200	50200	50200	0
309	20230704	132800	8104600	50200	50200	50200	50200	0
310	20230704	132700	8104600	50200	50200	50200	50200	0
311	20230704	132600	8104600	50200	50200	50200	50200	0
312	20230704	132500	8104600	50200	50200	50200	50200	0
313	20230704	132400	8104600	50200	50200	50200	50200	0
314	20230704	132300	8104600	50200	50200	50200	50200	0
315	20230704	132200	8104600	50200	50200	50200	50200	0
316	20230704	132100	8104600	50200	50200	50200	50200	0
317	20230704	132000	8104600	50200	50200	50200	50200	15
318	20230704	131900	7351600	50200	50200	50200	50200	0
319	20230704	131800	7351600	50200	50200	50200	50200	0
320	20230704	131700	7351600	50200	50200	50200	50200	0
321	20230704	131600	7351600	50200	50200	50200	50200	0
322	20230704	131500	7351600	50200	50200	50200	50200	0
323	20230704	131400	7351600	50200	50200	50200	50200	0
324	20230704	131300	7351600	50200	50200	50200	50200	0
325	20230704	131200	7351600	50200	50200	50200	50200	0
326	20230704	131100	7351600	50200	50200	50200	50200	0
327	20230704	131000	7351600	50200	50200	50200	50200	0
328	20230704	130900	7351600	50200	50200	50200	50200	0
329	20230704	130800	7351600	50200	50200	50200	50200	0
330	20230704	130700	7351600	50200	50200	50200	50200	0
331	20230704	130600	7351600	50200	50200	50200	50200	0
332	20230704	130500	7351600	50200	50200	50200	50200	0
333	20230704	130400	7351600	50200	50200	50200	50200	0
334	20230704	130300	7351600	50200	50200	50200	50200	0
335	20230704	130200	7351600	50200	50200	50200	50200	0
336	20230704	130100	7351600	50200	50200	50200	50200	0
337	20230704	130000	7351600	50200	50200	50200	50200	0
338	20230704	125900	7351600	50200	50200	50200	50200	0
339	20230704	125800	7351600	50200	50200	50200	50200	0
340	20230704	125700	7351600	50200	50200	50200	50200	0
341	20230704	125600	7351600	50200	50200	50200	50200	0
342	20230704	125500	7351600	50200	50200	50200	50200	0
343	20230704	125400	7351600	50200	50200	50200	50200	0
344	20230704	125300	7351600	50200	50200	50200	50200	0
345	20230704	125200	7351600	50200	50200	50200	50200	0
346	20230704	125100	7351600	50200	50200	50200	50200	0
347	20230704	125000	7351600	50200	50200	50200	50200	0
348	20230704	124900	7351600	50200	50200	50200	50200	0
349	20230704	124800	7351600	50200	50200	50200	50200	0
350	20230704	124700	7351600	50200	50200	50200	50200	0
351	20230704	124600	7351600	50200	50200	50200	50200	0
352	20230704	124500	7351600	50200	50200	50200	50200	0
353	20230704	124400	7351600	50200	50200	50200	50200	0
354	20230704	124300	7351600	50200	50200	50200	50200	0
355	20230704	124200	7351600	50200	50300	50300	50200	14
356	20230704	124100	6648700	50400	50400	50400	50400	0
357	20230704	124000	6648700	50400	50400	50400	50400	0
358	20230704	123900	6648700	50400	50400	50400	50400	0
359	20230704	123800	6648700	50400	50400	50400	50400	0
360	20230704	123700	6648700	50400	50400	50400	50400	0
361	20230704	123600	6648700	50400	50400	50400	50400	0
362	20230704	123500	6648700	50400	50400	50400	50400	0
363	20230704	123400	6648700	50400	50400	50400	50400	0
364	20230704	123300	6648700	50400	50400	50400	50400	0
365	20230704	123200	6648700	50400	50400	50400	50400	0
366	20230704	123100	6648700	50400	50400	50400	50400	0
367	20230704	123000	6648700	50400	50400	50400	50400	0
368	20230704	122900	6648700	50400	50400	50400	50400	0
369	20230704	122800	6648700	50400	50400	50400	50400	0
370	20230704	122700	6648700	50400	50400	50400	50400	0
371	20230704	122600	6648700	50400	50400	50400	50400	0
372	20230704	122500	6648700	50400	50400	50400	50400	1
373	20230704	122400	6598300	50200	50200	50200	50200	0
374	20230704	122300	6598300	50200	50200	50200	50200	0
375	20230704	122200	6598300	50200	50200	50200	50200	0
376	20230704	122100	6598300	50200	50200	50200	50200	0
377	20230704	122000	6598300	50200	50200	50200	50200	0
378	20230704	121900	6598300	50200	50200	50200	50200	0
379	20230704	121800	6598300	50200	50200	50200	50200	0
380	20230704	121700	6598300	50200	50200	50200	50200	0
381	20230704	121600	6598300	50200	50200	50200	50200	0
382	20230704	121500	6598300	50200	50200	50200	50200	0
383	20230704	121400	6598300	50200	50200	50200	50200	0
384	20230704	121300	6598300	50200	50200	50200	50200	0
385	20230704	121200	6598300	50200	50200	50200	50200	0
386	20230704	121100	6598300	50200	50200	50200	50200	0
387	20230704	121000	6598300	50200	50200	50200	50200	0
388	20230704	120900	6598300	50200	50200	50200	50200	0
389	20230704	120800	6598300	50200	50200	50200	50200	0
390	20230704	120700	6598300	50200	50200	50200	50200	0
391	20230704	120600	6598300	50200	50200	50200	50200	0
392	20230704	120500	6598300	50200	50200	50200	50200	0
393	20230704	120400	6598300	50200	50200	50200	50200	0
394	20230704	120300	6598300	50200	50200	50200	50200	0
395	20230704	120200	6598300	50200	50200	50200	50200	0
396	20230704	120100	6598300	50200	50200	50200	50200	0
397	20230704	120000	6598300	50200	50200	50200	50200	0
398	20230704	115900	6598300	50200	50200	50200	50200	0
399	20230704	115800	6598300	50200	50200	50200	50200	0
400	20230704	115700	6598300	50200	50200	50200	50200	0
401	20230704	115600	6598300	50200	50200	50200	50200	0
402	20230704	115500	6598300	50200	50200	50200	50200	0
403	20230704	115400	6598300	50200	50200	50200	50200	0
404	20230704	115300	6598300	50200	50200	50200	50200	0
405	20230704	115200	6598300	50200	50200	50200	50200	0
406	20230704	115100	6598300	50200	50200	50200	50200	0
407	20230704	115000	6598300	50200	50200	50200	50200	0
408	20230704	114900	6598300	50200	50200	50200	50200	0
409	20230704	114800	6598300	50200	50200	50200	50200	0
410	20230704	114700	6598300	50200	50200	50200	50200	0
411	20230704	114600	6598300	50200	50200	50200	50200	0
412	20230704	114500	6598300	50200	50200	50200	50200	0
413	20230704	114400	6598300	50200	50200	50200	50200	0
414	20230704	114300	6598300	50200	50200	50200	50200	0
415	20230704	114200	6598300	50200	50200	50200	50200	0
416	20230704	114100	6598300	50200	50200	50200	50200	0
417	20230704	114000	6598300	50200	50200	50200	50200	0
418	20230704	113900	6598300	50200	50200	50200	50200	0
419	20230704	113800	6598300	50200	50200	50200	50200	0
420	20230704	113700	6598300	50200	50200	50200	50200	0
421	20230704	113600	6598300	50200	50200	50200	50200	0
422	20230704	113500	6598300	50200	50200	50200	50200	0
423	20230704	113400	6598300	50200	50200	50200	50200	0
424	20230704	113300	6598300	50200	50200	50200	50200	0
425	20230704	113200	6598300	50200	50200	50200	50200	0
426	20230704	113100	6598300	50200	50200	50200	50200	0
427	20230704	113000	6598300	50200	50200	50200	50200	0
428	20230704	112900	6598300	50200	50200	50200	50200	0
429	20230704	112800	6598300	50200	50200	50200	50200	0
430	20230704	112700	6598300	50200	50200	50200	50200	0
431	20230704	112600	6598300	50200	50200	50200	50200	0
432	20230704	112500	6598300	50200	50200	50200	50200	0
433	20230704	112400	6598300	50200	50200	50200	50200	0
434	20230704	112300	6598300	50200	50200	50200	50200	0
435	20230704	112200	6598300	50200	50200	50200	50200	0
436	20230704	112100	6598300	50200	50200	50200	50200	0
437	20230704	112000	6598300	50200	50200	50200	50200	0
438	20230704	111900	6598300	50200	50200	50200	50200	0
439	20230704	111800	6598300	50200	50200	50200	50200	0
440	20230704	111700	6598300	50200	50200	50200	50200	0
441	20230704	111600	6598300	50200	50200	50200	50200	0
442	20230704	111500	6598300	50200	50200	50200	50200	0
443	20230704	111400	6598300	50200	50200	50200	50200	0
444	20230704	111300	6598300	50200	50200	50200	50200	0
445	20230704	111200	6598300	50200	50200	50200	50200	0
446	20230704	111100	6598300	50200	50200	50200	50200	0
447	20230704	111000	6598300	50200	50200	50200	50200	0
448	20230704	110900	6598300	50200	50200	50200	50200	0
449	20230704	110800	6598300	50200	50200	50200	50200	0
450	20230704	110700	6598300	50200	50200	50200	50200	0
451	20230704	110600	6598300	50200	50200	50200	50200	0
452	20230704	110500	6598300	50200	50200	50200	50200	0
453	20230704	110400	6598300	50200	50200	50200	50200	0
454	20230704	110300	6598300	50200	50200	50200	50200	0
455	20230704	110200	6598300	50200	50200	50200	50200	0
456	20230704	110100	6598300	50200	50200	50200	50200	0
457	20230704	110000	6598300	50200	50200	50200	50200	0
458	20230704	105900	6598300	50200	50200	50200	50200	0
459	20230704	105800	6598300	50200	50200	50200	50200	0
460	20230704	105700	6598300	50200	50200	50200	50200	0
461	20230704	105600	6598300	50200	50200	50200	50200	0
462	20230704	105500	6598300	50200	50200	50200	50200	0
463	20230704	105400	6598300	50200	50200	50200	50200	1
464	20230704	105300	6548100	50200	50200	50200	50200	0
465	20230704	105200	6548100	50200	50200	50200	50200	0
466	20230704	105100	6548100	50200	50200	50200	50200	0
467	20230704	105000	6548100	50200	50200	50200	50200	0
468	20230704	104900	6548100	50200	50200	50200	50200	0
469	20230704	104800	6548100	50200	50200	50200	50200	0
470	20230704	104700	6548100	50200	50200	50200	50200	0
471	20230704	104600	6548100	50200	50200	50200	50200	0
472	20230704	104500	6548100	50200	50200	50200	50200	0
473	20230704	104400	6548100	50200	50400	50400	50200	50
474	20230704	104300	4035300	50500	50500	50500	50500	0
475	20230704	104200	4035300	50500	50500	50500	50500	0
476	20230704	104100	4035300	50500	50500	50500	50500	0
477	20230704	104000	4035300	50500	50500	50500	50500	0
478	20230704	103900	4035300	50500	50500	50500	50500	0
479	20230704	103800	4035300	50500	50500	50500	50500	0
480	20230704	103700	4035300	50500	50500	50500	50500	0
481	20230704	103600	4035300	50500	50500	50500	50500	0
482	20230704	103500	4035300	50500	50500	50500	50500	0
483	20230704	103400	4035300	50500	50500	50500	50500	0
484	20230704	103300	4035300	50500	50500	50500	50500	0
485	20230704	103200	4035300	50500	50500	50500	50500	0
486	20230704	103100	4035300	50500	50500	50500	50500	0
487	20230704	103000	4035300	50500	50500	50500	50500	0
488	20230704	102900	4035300	50500	50500	50500	50500	0
489	20230704	102800	4035300	50500	50500	50500	50500	0
490	20230704	102700	4035300	50500	50500	50500	50500	1
491	20230704	102600	3984800	50500	50500	50500	50500	0
492	20230704	102500	3984800	50500	50500	50500	50500	0
493	20230704	102400	3984800	50500	50500	50500	50500	0
494	20230704	102300	3984800	50500	50500	50500	50500	0
495	20230704	102200	3984800	50500	50500	50500	50500	0
496	20230704	102100	3984800	50500	50500	50500	50500	0
497	20230704	102000	3984800	50500	50500	50500	50500	0
498	20230704	101900	3984800	50500	50500	50500	50500	0
499	20230704	101800	3984800	50500	50500	50500	50500	0
500	20230704	101700	3984800	50500	50500	50500	50500	0
501	20230704	101600	3984800	50500	50500	50500	50500	0
502	20230704	101500	3984800	50500	50500	50500	50500	0
503	20230704	101400	3984800	50500	50500	50500	50500	0
504	20230704	101300	3984800	50500	50500	50500	50500	0
505	20230704	101200	3984800	50500	50500	50500	50500	0
506	20230704	101100	3984800	50500	50500	50500	50500	0
507	20230704	101000	3984800	50500	50500	50500	50500	0
508	20230704	100900	3984800	50500	50500	50500	50500	0
509	20230704	100800	3984800	50500	50500	50500	50500	0
510	20230704	100700	3984800	50500	50500	50500	50500	0
511	20230704	100600	3984800	50500	50500	50500	50500	0
512	20230704	100500	3984800	50500	50500	50500	50500	0
513	20230704	100400	3984800	50500	50500	50500	50500	0
514	20230704	100300	3984800	50500	50500	50500	50500	0
515	20230704	100200	3984800	50500	50500	50500	50500	0
516	20230704	100100	3984800	50500	50500	50500	50500	0
517	20230704	100000	3984800	50500	50500	50500	50500	0
518	20230704	095900	3984800	50500	50500	50500	50500	1
519	20230704	095800	3934300	50300	50300	50300	50300	0
520	20230704	095700	3934300	50300	50300	50300	50300	0
521	20230704	095600	3934300	50300	50300	50300	50300	0
522	20230704	095500	3934300	50300	50300	50300	50300	0
523	20230704	095400	3934300	50300	50300	50300	50300	0
524	20230704	095300	3934300	50300	50300	50300	50300	0
525	20230704	095200	3934300	50300	50300	50300	50300	0
526	20230704	095100	3934300	50300	50300	50300	50300	0
527	20230704	095000	3934300	50300	50300	50300	50300	0
528	20230704	094900	3934300	50300	50300	50300	50300	0
529	20230704	094800	3934300	50300	50300	50300	50300	0
530	20230704	094700	3934300	50300	50300	50300	50300	0
531	20230704	094600	3934300	50300	50300	50300	50300	0
532	20230704	094500	3934300	50300	50300	50300	50300	0
533	20230704	094400	3934300	50300	50300	50300	50300	0
534	20230704	094300	3934300	50300	50300	50300	50300	12
535	20230704	094200	3330700	50300	50300	50300	50300	0
536	20230704	094100	3330700	50300	50300	50300	50300	0
537	20230704	094000	3330700	50300	50300	50300	50300	0
538	20230704	093900	3330700	50300	50300	50300	50300	0
539	20230704	093800	3330700	50300	50300	50300	50300	0
540	20230704	093700	3330700	50300	50300	50300	50300	0
541	20230704	093600	3330700	50300	50300	50300	50300	0
542	20230704	093500	3330700	50300	50300	50300	50300	0
543	20230704	093400	3330700	50300	50300	50300	50300	0
544	20230704	093300	3330700	50300	50300	50300	50300	0
545	20230704	093200	3330700	50300	50300	50300	50300	0
546	20230704	093100	3330700	50300	50300	50300	50300	0
547	20230704	093000	3330700	50300	50300	50300	50300	0
548	20230704	092900	3330700	50300	50300	50300	50300	0
549	20230704	092800	3330700	50300	50300	50300	50300	0
550	20230704	092700	3330700	50300	50300	50300	50300	0
551	20230704	092600	3330700	50300	50300	50300	50300	0
552	20230704	092500	3330700	50300	50300	50300	50300	0
553	20230704	092400	3330700	50300	50300	50300	50300	0
554	20230704	092300	3330700	50300	50300	50300	50300	0
555	20230704	092200	3330700	50300	50300	50300	50300	0
556	20230704	092100	3330700	50300	50300	50300	50300	0
557	20230704	092000	3330700	50300	50300	50300	50300	0
558	20230704	091900	3330700	50300	50300	50300	50300	0
559	20230704	091800	3330700	50300	50300	50300	50300	0
560	20230704	091700	3330700	50300	50300	50300	50300	0
561	20230704	091600	3330700	50300	50300	50300	50300	0
562	20230704	091500	3330700	50300	50300	50300	50300	0
563	20230704	091400	3330700	50300	50300	50300	50300	7
564	20230704	091300	2978600	50300	50300	50300	50300	0
565	20230704	091200	2978600	50300	50300	50300	50300	0
566	20230704	091100	2978600	50300	50300	50300	50300	1
567	20230704	091000	2928300	50300	50300	50300	50300	0
568	20230704	090900	2928300	50300	50300	50300	50300	0
569	20230704	090800	2928300	50300	50300	50300	50300	0
570	20230704	090700	2928300	50300	50400	50400	50300	4
571	20230704	090600	2727000	50300	50300	50300	50300	0
572	20230704	090500	2727000	50300	50300	50300	50300	0
573	20230704	090400	2727000	50300	50300	50300	50300	0
574	20230704	090300	2727000	50300	50300	50300	50300	0
575	20230704	090200	2727000	50300	50300	50300	50300	0
576	20230704	090100	2727000	50300	50500	50500	50300	2
577	20230704	090000	2626200	50500	50600	50600	50500	52