KissMeData/002170/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	183500	45485600	50200	50200	50200	50200	5
3	20230705	183400	45485600	50200	50200	50200	50200	0
4	20230705	183300	45485600	50200	50200	50200	50200	0
5	20230705	183200	45485600	50200	50200	50200	50200	0
6	20230705	183100	45485600	50200	50200	50200	50200	0
7	20230705	183000	45485600	50200	50200	50200	50200	0
8	20230705	182900	45485600	50200	50200	50200	50200	0
9	20230705	182800	45485600	50200	50200	50200	50200	0
10	20230705	182700	45485600	50200	50200	50200	50200	0
11	20230705	182600	45485600	50200	50200	50200	50200	0
12	20230705	182500	45485600	50200	50200	50200	50200	0
13	20230705	182400	45485600	50200	50200	50200	50200	0
14	20230705	182300	45485600	50200	50200	50200	50200	0
15	20230705	182200	45485600	50200	50200	50200	50200	0
16	20230705	182100	45485600	50200	50200	50200	50200	0
17	20230705	182000	45485600	50200	50200	50200	50200	0
18	20230705	181900	45485600	50200	50200	50200	50200	0
19	20230705	181800	45485600	50200	50200	50200	50200	0
20	20230705	181700	45485600	50200	50200	50200	50200	0
21	20230705	181600	45485600	50200	50200	50200	50200	0
22	20230705	181500	45485600	50200	50200	50200	50200	0
23	20230705	181400	45485600	50200	50200	50200	50200	0
24	20230705	181300	45485600	50200	50200	50200	50200	0
25	20230705	181200	45485600	50200	50200	50200	50200	0
26	20230705	181100	45485600	50200	50200	50200	50200	0
27	20230705	181000	45485600	50200	50200	50200	50200	0
28	20230705	180900	45485600	50200	50200	50200	50200	0
29	20230705	180800	45485600	50200	50200	50200	50200	0
30	20230705	180700	45485600	50200	50200	50200	50200	0
31	20230705	180600	45485600	50200	50200	50200	50200	0
32	20230705	180500	45485600	50200	50200	50200	50200	5
33	20230705	180400	45485600	50200	50200	50200	50200	0
34	20230705	180300	45485600	50200	50200	50200	50200	0
35	20230705	180200	45485600	50200	50200	50200	50200	0
36	20230705	180100	45485600	50200	50200	50200	50200	0
37	20230705	180000	45485600	50200	50200	50200	50200	0
38	20230705	175900	45485600	50200	50200	50200	50200	0
39	20230705	175800	45485600	50200	50200	50200	50200	0
40	20230705	175700	45485600	50200	50200	50200	50200	0
41	20230705	175600	45485600	50200	50200	50200	50200	0
42	20230705	175500	45485600	50200	50200	50200	50200	0
43	20230705	175400	45485600	50200	50200	50200	50200	0
44	20230705	175300	45485600	50200	50200	50200	50200	0
45	20230705	175200	45485600	50200	50200	50200	50200	0
46	20230705	175100	45485600	50200	50200	50200	50200	0
47	20230705	175000	45485600	50200	50200	50200	50200	0
48	20230705	174900	45485600	50200	50200	50200	50200	0
49	20230705	174800	45485600	50200	50200	50200	50200	0
50	20230705	174700	45485600	50200	50200	50200	50200	0
51	20230705	174600	45485600	50200	50200	50200	50200	0
52	20230705	174500	45485600	50200	50200	50200	50200	0
53	20230705	174400	45485600	50200	50200	50200	50200	0
54	20230705	174300	45485600	50200	50200	50200	50200	0
55	20230705	174200	45485600	50200	50200	50200	50200	0
56	20230705	174100	45485600	50200	50200	50200	50200	0
57	20230705	174000	45485600	50200	50200	50200	50200	0
58	20230705	173900	45485600	50200	50200	50200	50200	0
59	20230705	173800	45485600	50200	50200	50200	50200	0
60	20230705	173700	45485600	50200	50200	50200	50200	0
61	20230705	173600	45485600	50200	50200	50200	50200	0
62	20230705	173500	45485600	50200	50200	50200	50200	5
63	20230705	173400	45485600	50200	50200	50200	50200	0
64	20230705	173300	45485600	50200	50200	50200	50200	0
65	20230705	173200	45485600	50200	50200	50200	50200	0
66	20230705	173100	45485600	50200	50200	50200	50200	0
67	20230705	173000	45485600	50200	50200	50200	50200	0
68	20230705	172900	45485600	50200	50200	50200	50200	0
69	20230705	172800	45485600	50200	50200	50200	50200	0
70	20230705	172700	45485600	50200	50200	50200	50200	0
71	20230705	172600	45485600	50200	50200	50200	50200	0
72	20230705	172500	45485600	50200	50200	50200	50200	0
73	20230705	172400	45485600	50200	50200	50200	50200	0
74	20230705	172300	45485600	50200	50200	50200	50200	0
75	20230705	172200	45485600	50200	50200	50200	50200	0
76	20230705	172100	45485600	50200	50200	50200	50200	0
77	20230705	172000	45485600	50200	50200	50200	50200	0
78	20230705	171900	45485600	50200	50200	50200	50200	0
79	20230705	171800	45485600	50200	50200	50200	50200	0
80	20230705	171700	45485600	50200	50200	50200	50200	0
81	20230705	171600	45485600	50200	50200	50200	50200	0
82	20230705	171500	45485600	50200	50200	50200	50200	0
83	20230705	171400	45485600	50200	50200	50200	50200	0
84	20230705	171300	45485600	50200	50200	50200	50200	0
85	20230705	171200	45485600	50200	50200	50200	50200	0
86	20230705	171100	45485600	50200	50200	50200	50200	0
87	20230705	171000	45485600	50200	50200	50200	50200	0
88	20230705	170900	45485600	50200	50200	50200	50200	0
89	20230705	170800	45485600	50200	50200	50200	50200	0
90	20230705	170700	45485600	50200	50200	50200	50200	0
91	20230705	170600	45485600	50200	50200	50200	50200	0
92	20230705	170500	45485600	50200	50200	50200	50200	5
93	20230705	170400	45485600	50200	50200	50200	50200	0
94	20230705	170300	45485600	50200	50200	50200	50200	0
95	20230705	170200	45485600	50200	50200	50200	50200	0
96	20230705	170100	45485600	50200	50200	50200	50200	0
97	20230705	170000	45485600	50200	50200	50200	50200	0
98	20230705	165900	45485600	50200	50200	50200	50200	0
99	20230705	165800	45485600	50200	50200	50200	50200	0
100	20230705	165700	45485600	50200	50200	50200	50200	0
101	20230705	165600	45485600	50200	50200	50200	50200	0
102	20230705	165500	45485600	50200	50200	50200	50200	0
103	20230705	165400	45485600	50200	50200	50200	50200	0
104	20230705	165300	45485600	50200	50200	50200	50200	0
105	20230705	165200	45485600	50200	50200	50200	50200	0
106	20230705	165100	45485600	50200	50200	50200	50200	0
107	20230705	165000	45485600	50200	50200	50200	50200	0
108	20230705	164900	45485600	50200	50200	50200	50200	0
109	20230705	164800	45485600	50200	50200	50200	50200	0
110	20230705	164700	45485600	50200	50200	50200	50200	0
111	20230705	164600	45485600	50200	50200	50200	50200	0
112	20230705	164500	45485600	50200	50200	50200	50200	0
113	20230705	164400	45485600	50200	50200	50200	50200	0
114	20230705	164300	45485600	50200	50200	50200	50200	0
115	20230705	164200	45485600	50200	50200	50200	50200	0
116	20230705	164100	45485600	50200	50200	50200	50200	0
117	20230705	164000	45485600	50200	50200	50200	50200	0
118	20230705	163900	45485600	50200	50200	50200	50200	0
119	20230705	163800	45485600	50200	50200	50200	50200	0
120	20230705	163700	45485600	50200	50200	50200	50200	0
121	20230705	163600	45485600	50200	50200	50200	50200	0
122	20230705	163500	45485600	50200	50200	50200	50200	5
123	20230705	163400	45485600	50200	50200	50200	50200	0
124	20230705	163300	45485600	50200	50200	50200	50200	0
125	20230705	163200	45485600	50200	50200	50200	50200	0
126	20230705	163100	45485600	50200	50200	50200	50200	0
127	20230705	163000	45485600	50200	50200	50200	50200	0
128	20230705	162900	45485600	50200	50200	50200	50200	0
129	20230705	162800	45485600	50200	50200	50200	50200	0
130	20230705	162700	45485600	50200	50200	50200	50200	0
131	20230705	162600	45485600	50200	50200	50200	50200	0
132	20230705	162500	45485600	50200	50200	50200	50200	0
133	20230705	162400	45485600	50200	50200	50200	50200	0
134	20230705	162300	45485600	50200	50200	50200	50200	0
135	20230705	162200	45485600	50200	50200	50200	50200	0
136	20230705	162100	45485600	50200	50200	50200	50200	0
137	20230705	162000	45485600	50200	50200	50200	50200	0
138	20230705	161900	45485600	50200	50200	50200	50200	0
139	20230705	161800	45485600	50200	50200	50200	50200	0
140	20230705	161700	45485600	50200	50200	50200	50200	0
141	20230705	161600	45485600	50200	50200	50200	50200	0
142	20230705	161500	45485600	50200	50200	50200	50200	0
143	20230705	161400	45485600	50200	50200	50200	50200	0
144	20230705	161300	45485600	50200	50200	50200	50200	0
145	20230705	161200	45485600	50200	50200	50200	50200	0
146	20230705	161100	45485600	50200	50200	50200	50200	0
147	20230705	161000	45485600	50200	50200	50200	50200	0
148	20230705	160900	45485600	50200	50200	50200	50200	0
149	20230705	160800	45485600	50200	50200	50200	50200	0
150	20230705	160700	45485600	50200	50200	50200	50200	0
151	20230705	160600	45485600	50200	50200	50200	50200	0
152	20230705	160500	45485600	50200	50200	50200	50200	5
153	20230705	160400	45485600	50200	50200	50200	50200	0
154	20230705	160300	45485600	50200	50200	50200	50200	0
155	20230705	160200	45485600	50200	50200	50200	50200	0
156	20230705	160100	45485600	50200	50200	50200	50200	0
157	20230705	160000	45485600	50200	50200	50200	50200	0
158	20230705	155900	45485600	50200	50200	50200	50200	0
159	20230705	155800	45485600	50200	50200	50200	50200	0
160	20230705	155700	45485600	50200	50200	50200	50200	0
161	20230705	155600	45485600	50200	50200	50200	50200	0
162	20230705	155500	45485600	50200	50200	50200	50200	0
163	20230705	155400	45485600	50200	50200	50200	50200	0
164	20230705	155300	45485600	50200	50200	50200	50200	0
165	20230705	155200	45485600	50200	50200	50200	50200	0
166	20230705	155100	45485600	50200	50200	50200	50200	0
167	20230705	155000	45485600	50200	50200	50200	50200	0
168	20230705	154900	45485600	50200	50200	50200	50200	0
169	20230705	154800	45485600	50200	50200	50200	50200	0
170	20230705	154700	45485600	50200	50200	50200	50200	0
171	20230705	154600	45485600	50200	50200	50200	50200	0
172	20230705	154500	45485600	50200	50200	50200	50200	0
173	20230705	154400	45485600	50200	50200	50200	50200	0
174	20230705	154300	45485600	50200	50200	50200	50200	0
175	20230705	154200	45485600	50200	50200	50200	50200	0
176	20230705	154100	45485600	50200	50200	50200	50200	0
177	20230705	154000	45485600	50200	50200	50200	50200	0
178	20230705	153900	45485600	50200	50200	50200	50200	0
179	20230705	153800	45485600	50200	50200	50200	50200	0
180	20230705	153700	45485600	50200	50200	50200	50200	0
181	20230705	153600	45485600	50200	50200	50200	50200	0
182	20230705	153500	45485600	50200	50200	50200	50200	5
183	20230705	153400	45485600	50200	50200	50200	50200	0
184	20230705	153300	45485600	50200	50200	50200	50200	0
185	20230705	153200	45485600	50200	50200	50200	50200	0
186	20230705	153100	45485600	50200	50200	50200	50200	0
187	20230705	153000	45485600	50200	50200	50200	50200	5
188	20230705	152900	45234600	50200	50200	50200	50200	0
189	20230705	152800	45234600	50200	50200	50200	50200	0
190	20230705	152700	45234600	50200	50200	50200	50200	0
191	20230705	152600	45234600	50200	50200	50200	50200	0
192	20230705	152500	45234600	50200	50200	50200	50200	0
193	20230705	152400	45234600	50200	50200	50200	50200	0
194	20230705	152300	45234600	50200	50200	50200	50200	0
195	20230705	152200	45234600	50200	50200	50200	50200	0
196	20230705	152100	45234600	50200	50200	50200	50200	0
197	20230705	152000	45234600	50200	50200	50200	50200	0
198	20230705	151900	45234600	50200	50200	50200	50200	0
199	20230705	151800	45234600	50200	50200	50200	50200	0
200	20230705	151700	45234600	50200	50200	50200	50200	0
201	20230705	151600	45234600	50200	50200	50200	50200	0
202	20230705	151500	45234600	50200	50200	50200	50200	0
203	20230705	151400	45234600	50200	50200	50200	50200	1
204	20230705	151300	45184400	50200	50200	50200	50200	0
205	20230705	151200	45184400	50200	50200	50200	50200	0
206	20230705	151100	45184400	50200	50200	50200	50200	0
207	20230705	151000	45184400	50200	50200	50200	50200	0
208	20230705	150900	45184400	50200	50200	50200	50200	0
209	20230705	150800	45184400	50200	50200	50200	50200	0
210	20230705	150700	45184400	50200	50200	50200	50200	0
211	20230705	150600	45184400	50200	50200	50200	50200	0
212	20230705	150500	45184400	50200	50200	50200	50200	0
213	20230705	150400	45184400	50200	50200	50200	50200	0
214	20230705	150300	45184400	50200	50200	50200	50200	0
215	20230705	150200	45184400	50200	50200	50200	50200	2
216	20230705	150100	45084000	50200	50200	50200	50200	0
217	20230705	150000	45084000	50200	50200	50200	50200	0
218	20230705	145900	45084000	50200	50200	50200	50200	0
219	20230705	145800	45084000	50200	50200	50200	50200	0
220	20230705	145700	45084000	50200	50200	50200	50200	0
221	20230705	145600	45084000	50200	50200	50200	50200	0
222	20230705	145500	45084000	50200	50200	50200	50200	0
223	20230705	145400	45084000	50200	50200	50200	50200	0
224	20230705	145300	45084000	50200	50200	50200	50200	0
225	20230705	145200	45084000	50200	50200	50200	50200	0
226	20230705	145100	45084000	50200	50200	50200	50200	0
227	20230705	145000	45084000	50200	50200	50200	50200	0
228	20230705	144900	45084000	50200	50200	50200	50200	0
229	20230705	144800	45084000	50200	50200	50200	50200	0
230	20230705	144700	45084000	50200	50200	50200	50200	0
231	20230705	144600	45084000	50200	50200	50200	50200	0
232	20230705	144500	45084000	50200	50200	50200	50200	0
233	20230705	144400	45084000	50200	50200	50200	50200	0
234	20230705	144300	45084000	50200	50200	50200	50200	0
235	20230705	144200	45084000	50200	50200	50200	50200	0
236	20230705	144100	45084000	50200	50200	50200	50200	0
237	20230705	144000	45084000	50200	50200	50200	50200	0
238	20230705	143900	45084000	50200	50200	50200	50200	0
239	20230705	143800	45084000	50200	50200	50200	50200	0
240	20230705	143700	45084000	50200	50200	50200	50200	0
241	20230705	143600	45084000	50200	50200	50200	50200	0
242	20230705	143500	45084000	50200	50200	50200	50200	0
243	20230705	143400	45084000	50200	50200	50200	50200	0
244	20230705	143300	45084000	50200	50200	50200	50200	0
245	20230705	143200	45084000	50200	50200	50200	50200	50
246	20230705	143100	42574000	50200	50200	50200	50200	0
247	20230705	143000	42574000	50200	50200	50200	50200	0
248	20230705	142900	42574000	50200	50200	50200	50200	0
249	20230705	142800	42574000	50200	50200	50200	50200	0
250	20230705	142700	42574000	50200	50200	50200	50200	3
251	20230705	142600	42423400	50300	50300	50300	50300	30
252	20230705	142500	40914400	50300	50300	50300	50300	40
253	20230705	142400	38902400	50300	50300	50300	50300	6
254	20230705	142300	38600600	50300	50300	50300	50300	0
255	20230705	142200	38600600	50300	50300	50300	50300	0
256	20230705	142100	38600600	50300	50300	50300	50300	60
257	20230705	142000	35582600	50300	50300	50300	50300	0
258	20230705	141900	35582600	50300	50300	50300	50300	0
259	20230705	141800	35582600	50300	50300	50300	50300	0
260	20230705	141700	35582600	50300	50300	50300	50300	40
261	20230705	141600	33570600	50300	50300	50300	50300	0
262	20230705	141500	33570600	50300	50300	50300	50300	15
263	20230705	141400	32816100	50400	50400	50400	50400	0
264	20230705	141300	32816100	50400	50400	50400	50400	0
265	20230705	141200	32816100	50400	50400	50400	50400	0
266	20230705	141100	32816100	50400	50400	50400	50400	0
267	20230705	141000	32816100	50400	50400	50400	50400	0
268	20230705	140900	32816100	50400	50400	50400	50400	0
269	20230705	140800	32816100	50400	50400	50400	50400	0
270	20230705	140700	32816100	50400	50400	50400	50400	0
271	20230705	140600	32816100	50400	50400	50400	50400	0
272	20230705	140500	32816100	50400	50400	50400	50400	0
273	20230705	140400	32816100	50400	50400	50400	50400	0
274	20230705	140300	32816100	50400	50400	50400	50400	0
275	20230705	140200	32816100	50400	50400	50400	50400	0
276	20230705	140100	32816100	50400	50400	50400	50400	0
277	20230705	140000	32816100	50400	50400	50400	50400	0
278	20230705	135900	32816100	50400	50400	50400	50400	0
279	20230705	135800	32816100	50400	50400	50400	50400	0
280	20230705	135700	32816100	50400	50400	50400	50400	0
281	20230705	135600	32816100	50400	50400	50400	50400	0
282	20230705	135500	32816100	50400	50400	50400	50400	0
283	20230705	135400	32816100	50400	50400	50400	50400	0
284	20230705	135300	32816100	50400	50400	50400	50400	0
285	20230705	135200	32816100	50400	50400	50400	50400	0
286	20230705	135100	32816100	50400	50400	50400	50400	0
287	20230705	135000	32816100	50400	50400	50400	50400	0
288	20230705	134900	32816100	50400	50400	50400	50400	0
289	20230705	134800	32816100	50400	50400	50400	50400	0
290	20230705	134700	32816100	50400	50400	50400	50400	0
291	20230705	134600	32816100	50400	50400	50400	50400	0
292	20230705	134500	32816100	50400	50400	50400	50400	0
293	20230705	134400	32816100	50400	50400	50400	50400	0
294	20230705	134300	32816100	50400	50400	50400	50400	0
295	20230705	134200	32816100	50400	50400	50400	50400	0
296	20230705	134100	32816100	50400	50400	50400	50400	0
297	20230705	134000	32816100	50400	50400	50400	50400	0
298	20230705	133900	32816100	50400	50400	50400	50400	0
299	20230705	133800	32816100	50400	50400	50400	50400	0
300	20230705	133700	32816100	50400	50400	50400	50400	0
301	20230705	133600	32816100	50400	50400	50400	50400	0
302	20230705	133500	32816100	50400	50400	50400	50400	0
303	20230705	133400	32816100	50400	50400	50400	50400	0
304	20230705	133300	32816100	50400	50400	50400	50400	0
305	20230705	133200	32816100	50400	50400	50400	50400	0
306	20230705	133100	32816100	50400	50400	50400	50400	0
307	20230705	133000	32816100	50400	50400	50400	50400	0
308	20230705	132900	32816100	50400	50400	50400	50400	0
309	20230705	132800	32816100	50400	50400	50400	50400	1
310	20230705	132700	32765700	50300	50300	50300	50300	0
311	20230705	132600	32765700	50300	50300	50300	50300	0
312	20230705	132500	32765700	50300	50300	50300	50300	0
313	20230705	132400	32765700	50300	50300	50300	50300	0
314	20230705	132300	32765700	50300	50300	50300	50300	0
315	20230705	132200	32765700	50300	50300	50300	50300	0
316	20230705	132100	32765700	50300	50300	50300	50300	0
317	20230705	132000	32765700	50300	50300	50300	50300	0
318	20230705	131900	32765700	50300	50300	50300	50300	0
319	20230705	131800	32765700	50300	50300	50300	50300	0
320	20230705	131700	32765700	50300	50300	50300	50300	0
321	20230705	131600	32765700	50300	50300	50300	50300	0
322	20230705	131500	32765700	50300	50300	50300	50300	0
323	20230705	131400	32765700	50300	50300	50300	50300	0
324	20230705	131300	32765700	50300	50300	50300	50300	0
325	20230705	131200	32765700	50300	50300	50300	50300	0
326	20230705	131100	32765700	50300	50300	50300	50300	0
327	20230705	131000	32765700	50300	50300	50300	50300	11
328	20230705	130900	32212400	50400	50400	50400	50400	0
329	20230705	130800	32212400	50400	50400	50400	50400	0
330	20230705	130700	32212400	50400	50400	50400	50400	0
331	20230705	130600	32212400	50400	50400	50400	50400	0
332	20230705	130500	32212400	50400	50400	50400	50400	0
333	20230705	130400	32212400	50400	50400	50400	50400	0
334	20230705	130300	32212400	50400	50400	50400	50400	0
335	20230705	130200	32212400	50400	50400	50400	50400	0
336	20230705	130100	32212400	50400	50400	50400	50400	1
337	20230705	130000	32162000	50300	50300	50300	50300	0
338	20230705	125900	32162000	50300	50300	50300	50300	0
339	20230705	125800	32162000	50300	50300	50300	50300	0
340	20230705	125700	32162000	50300	50300	50300	50300	0
341	20230705	125600	32162000	50300	50300	50300	50300	0
342	20230705	125500	32162000	50300	50300	50300	50300	0
343	20230705	125400	32162000	50300	50300	50300	50300	0
344	20230705	125300	32162000	50300	50300	50300	50300	0
345	20230705	125200	32162000	50300	50300	50300	50300	0
346	20230705	125100	32162000	50300	50300	50300	50300	0
347	20230705	125000	32162000	50300	50300	50300	50300	0
348	20230705	124900	32162000	50300	50300	50300	50300	0
349	20230705	124800	32162000	50300	50300	50300	50300	0
350	20230705	124700	32162000	50300	50300	50300	50300	0
351	20230705	124600	32162000	50300	50300	50300	50300	0
352	20230705	124500	32162000	50300	50300	50300	50300	0
353	20230705	124400	32162000	50300	50300	50300	50300	0
354	20230705	124300	32162000	50300	50300	50300	50300	0
355	20230705	124200	32162000	50300	50300	50300	50300	0
356	20230705	124100	32162000	50300	50300	50300	50300	0
357	20230705	124000	32162000	50300	50300	50300	50300	0
358	20230705	123900	32162000	50300	50300	50300	50300	0
359	20230705	123800	32162000	50300	50300	50300	50300	0
360	20230705	123700	32162000	50300	50300	50300	50300	0
361	20230705	123600	32162000	50300	50300	50300	50300	0
362	20230705	123500	32162000	50300	50300	50300	50300	0
363	20230705	123400	32162000	50300	50300	50300	50300	0
364	20230705	123300	32162000	50300	50300	50300	50300	0
365	20230705	123200	32162000	50300	50300	50300	50300	0
366	20230705	123100	32162000	50300	50300	50300	50300	0
367	20230705	123000	32162000	50300	50300	50300	50300	0
368	20230705	122900	32162000	50300	50300	50300	50300	0
369	20230705	122800	32162000	50300	50300	50300	50300	0
370	20230705	122700	32162000	50300	50300	50300	50300	0
371	20230705	122600	32162000	50300	50300	50300	50300	0
372	20230705	122500	32162000	50300	50300	50300	50300	2
373	20230705	122400	32061400	50300	50300	50300	50300	0
374	20230705	122300	32061400	50300	50300	50300	50300	0
375	20230705	122200	32061400	50300	50300	50300	50300	0
376	20230705	122100	32061400	50300	50300	50300	50300	0
377	20230705	122000	32061400	50300	50300	50300	50300	0
378	20230705	121900	32061400	50300	50300	50300	50300	0
379	20230705	121800	32061400	50300	50300	50300	50300	0
380	20230705	121700	32061400	50300	50300	50300	50300	0
381	20230705	121600	32061400	50300	50300	50300	50300	0
382	20230705	121500	32061400	50300	50300	50300	50300	0
383	20230705	121400	32061400	50300	50300	50300	50300	0
384	20230705	121300	32061400	50300	50300	50300	50300	0
385	20230705	121200	32061400	50300	50300	50300	50300	0
386	20230705	121100	32061400	50300	50300	50300	50300	0
387	20230705	121000	32061400	50300	50300	50300	50300	10
388	20230705	120900	31558400	50300	50300	50300	50300	0
389	20230705	120800	31558400	50300	50300	50300	50300	0
390	20230705	120700	31558400	50300	50300	50300	50300	0
391	20230705	120600	31558400	50300	50300	50300	50300	0
392	20230705	120500	31558400	50300	50300	50300	50300	0
393	20230705	120400	31558400	50300	50300	50300	50300	0
394	20230705	120300	31558400	50300	50300	50300	50300	0
395	20230705	120200	31558400	50300	50300	50300	50300	0
396	20230705	120100	31558400	50300	50300	50300	50300	0
397	20230705	120000	31558400	50300	50300	50300	50300	0
398	20230705	115900	31558400	50300	50300	50300	50300	0
399	20230705	115800	31558400	50300	50300	50300	50300	1
400	20230705	115700	31508100	50300	50300	50300	50300	0
401	20230705	115600	31508100	50300	50300	50300	50300	0
402	20230705	115500	31508100	50300	50300	50300	50300	0
403	20230705	115400	31508100	50300	50300	50300	50300	0
404	20230705	115300	31508100	50300	50300	50300	50300	0
405	20230705	115200	31508100	50300	50300	50300	50300	0
406	20230705	115100	31508100	50300	50300	50300	50300	0
407	20230705	115000	31508100	50300	50300	50300	50300	0
408	20230705	114900	31508100	50300	50300	50300	50300	0
409	20230705	114800	31508100	50300	50300	50300	50300	0
410	20230705	114700	31508100	50300	50300	50300	50300	0
411	20230705	114600	31508100	50300	50300	50300	50300	0
412	20230705	114500	31508100	50300	50300	50300	50300	0
413	20230705	114400	31508100	50300	50300	50300	50300	0
414	20230705	114300	31508100	50300	50300	50300	50300	0
415	20230705	114200	31508100	50300	50300	50300	50300	0
416	20230705	114100	31508100	50300	50300	50300	50300	0
417	20230705	114000	31508100	50300	50300	50300	50300	0
418	20230705	113900	31508100	50300	50300	50300	50300	0
419	20230705	113800	31508100	50300	50300	50300	50300	11
420	20230705	113700	30954800	50100	50100	50100	50100	0
421	20230705	113600	30954800	50100	50100	50100	50100	0
422	20230705	113500	30954800	50100	50100	50100	50100	0
423	20230705	113400	30954800	50100	50100	50100	50100	0
424	20230705	113300	30954800	50100	50100	50100	50100	0
425	20230705	113200	30954800	50100	50100	50100	50100	0
426	20230705	113100	30954800	50100	50100	50100	50100	0
427	20230705	113000	30954800	50100	50100	50100	50100	0
428	20230705	112900	30954800	50100	50100	50100	50100	0
429	20230705	112800	30954800	50100	50100	50100	50100	0
430	20230705	112700	30954800	50100	50100	50100	50100	0
431	20230705	112600	30954800	50100	50100	50100	50100	0
432	20230705	112500	30954800	50100	50100	50100	50100	0
433	20230705	112400	30954800	50100	50100	50100	50100	0
434	20230705	112300	30954800	50100	50100	50100	50100	0
435	20230705	112200	30954800	50100	50100	50100	50100	0
436	20230705	112100	30954800	50100	50100	50100	50100	0
437	20230705	112000	30954800	50100	50100	50100	50100	0
438	20230705	111900	30954800	50100	50100	50100	50100	0
439	20230705	111800	30954800	50100	50100	50100	50100	0
440	20230705	111700	30954800	50100	50100	50100	50100	0
441	20230705	111600	30954800	50100	50100	50100	50100	0
442	20230705	111500	30954800	50100	50100	50100	50100	0
443	20230705	111400	30954800	50100	50100	50100	50100	0
444	20230705	111300	30954800	50100	50100	50100	50100	0
445	20230705	111200	30954800	50100	50100	50100	50100	0
446	20230705	111100	30954800	50100	50100	50100	50100	0
447	20230705	111000	30954800	50100	50100	50100	50100	0
448	20230705	110900	30954800	50100	50200	50200	50100	68
449	20230705	110800	27543600	50200	50200	50200	50200	0
450	20230705	110700	27543600	50200	50200	50200	50200	0
451	20230705	110600	27543600	50200	50200	50200	50200	0
452	20230705	110500	27543600	50200	50200	50200	50200	0
453	20230705	110400	27543600	50200	50200	50200	50200	0
454	20230705	110300	27543600	50200	50200	50200	50200	0
455	20230705	110200	27543600	50200	50400	50400	50200	198
456	20230705	110100	17596000	50500	50500	50500	50500	0
457	20230705	110000	17596000	50500	50500	50500	50500	0
458	20230705	105900	17596000	50500	50500	50500	50500	0
459	20230705	105800	17596000	50500	50500	50500	50500	0
460	20230705	105700	17596000	50500	50500	50500	50500	0
461	20230705	105600	17596000	50500	50500	50500	50500	0
462	20230705	105500	17596000	50500	50500	50500	50500	0
463	20230705	105400	17596000	50500	50500	50500	50500	0
464	20230705	105300	17596000	50500	50500	50500	50500	0
465	20230705	105200	17596000	50500	50500	50500	50500	0
466	20230705	105100	17596000	50500	50500	50500	50500	0
467	20230705	105000	17596000	50500	50500	50500	50500	0
468	20230705	104900	17596000	50500	50500	50500	50500	0
469	20230705	104800	17596000	50500	50500	50500	50500	0
470	20230705	104700	17596000	50500	50500	50500	50500	0
471	20230705	104600	17596000	50500	50500	50500	50500	0
472	20230705	104500	17596000	50500	50500	50500	50500	0
473	20230705	104400	17596000	50500	50500	50500	50500	0
474	20230705	104300	17596000	50500	50500	50500	50500	0
475	20230705	104200	17596000	50500	50500	50500	50500	0
476	20230705	104100	17596000	50500	50500	50500	50500	0
477	20230705	104000	17596000	50500	50500	50500	50500	0
478	20230705	103900	17596000	50500	50500	50500	50500	0
479	20230705	103800	17596000	50500	50500	50500	50500	0
480	20230705	103700	17596000	50500	50500	50500	50500	0
481	20230705	103600	17596000	50500	50500	50500	50500	0
482	20230705	103500	17596000	50500	50500	50500	50500	0
483	20230705	103400	17596000	50500	50500	50500	50500	0
484	20230705	103300	17596000	50500	50500	50500	50500	0
485	20230705	103200	17596000	50500	50500	50500	50500	0
486	20230705	103100	17596000	50500	50500	50500	50500	0
487	20230705	103000	17596000	50500	50500	50500	50500	0
488	20230705	102900	17596000	50500	50500	50500	50500	0
489	20230705	102800	17596000	50500	50500	50500	50500	0
490	20230705	102700	17596000	50500	50500	50500	50500	0
491	20230705	102600	17596000	50500	50500	50500	50500	0
492	20230705	102500	17596000	50500	50500	50500	50500	4
493	20230705	102400	17394000	50400	50400	50400	50400	0
494	20230705	102300	17394000	50400	50400	50400	50400	0
495	20230705	102200	17394000	50400	50400	50400	50400	0
496	20230705	102100	17394000	50400	50400	50400	50400	37
497	20230705	102000	15529200	50400	50400	50400	50400	113
498	20230705	101900	9834000	50400	50400	50400	50400	0
499	20230705	101800	9834000	50400	50400	50400	50400	1
500	20230705	101700	9783600	50400	50400	50400	50400	0
501	20230705	101600	9783600	50400	50400	50400	50400	0
502	20230705	101500	9783600	50400	50400	50400	50400	0
503	20230705	101400	9783600	50400	50400	50400	50400	0
504	20230705	101300	9783600	50400	50400	50400	50400	0
505	20230705	101200	9783600	50400	50400	50400	50400	0
506	20230705	101100	9783600	50400	50400	50400	50400	0
507	20230705	101000	9783600	50400	50400	50400	50400	10
508	20230705	100900	9279600	50400	50400	50400	50400	0
509	20230705	100800	9279600	50400	50400	50400	50400	0
510	20230705	100700	9279600	50400	50400	50400	50400	11
511	20230705	100600	8725200	50500	50500	50500	50500	0
512	20230705	100500	8725200	50500	50500	50500	50500	0
513	20230705	100400	8725200	50500	50500	50500	50500	0
514	20230705	100300	8725200	50500	50500	50500	50500	0
515	20230705	100200	8725200	50500	50500	50500	50500	0
516	20230705	100100	8725200	50500	50500	50500	50500	0
517	20230705	100000	8725200	50500	50500	50500	50500	0
518	20230705	095900	8725200	50500	50500	50500	50500	0
519	20230705	095800	8725200	50500	50500	50500	50500	0
520	20230705	095700	8725200	50500	50500	50500	50500	0
521	20230705	095600	8725200	50500	50500	50500	50500	0
522	20230705	095500	8725200	50500	50500	50500	50500	0
523	20230705	095400	8725200	50500	50500	50500	50500	0
524	20230705	095300	8725200	50500	50500	50500	50500	0
525	20230705	095200	8725200	50500	50500	50500	50500	0
526	20230705	095100	8725200	50500	50500	50500	50500	0
527	20230705	095000	8725200	50500	50500	50500	50500	0
528	20230705	094900	8725200	50500	50500	50500	50500	0
529	20230705	094800	8725200	50500	50500	50500	50500	0
530	20230705	094700	8725200	50500	50500	50500	50500	2
531	20230705	094600	8624200	50400	50400	50400	50400	0
532	20230705	094500	8624200	50400	50400	50400	50400	0
533	20230705	094400	8624200	50400	50400	50400	50400	0
534	20230705	094300	8624200	50400	50400	50400	50400	0
535	20230705	094200	8624200	50400	50400	50400	50400	0
536	20230705	094100	8624200	50400	50400	50400	50400	2
537	20230705	094000	8523400	50400	50400	50400	50400	0
538	20230705	093900	8523400	50400	50400	50400	50400	0
539	20230705	093800	8523400	50400	50400	50400	50400	0
540	20230705	093700	8523400	50400	50400	50400	50400	113
541	20230705	093600	2828200	50400	50400	50400	50400	0
542	20230705	093500	2828200	50400	50500	50500	50400	2
543	20230705	093400	2727300	50600	50600	50600	50600	0
544	20230705	093300	2727300	50600	50600	50600	50600	0
545	20230705	093200	2727300	50600	50600	50600	50600	0
546	20230705	093100	2727300	50600	50600	50600	50600	1
547	20230705	093000	2676700	50500	50500	50500	50500	0
548	20230705	092900	2676700	50500	50500	50500	50500	0
549	20230705	092800	2676700	50500	50500	50500	50500	0
550	20230705	092700	2676700	50500	50500	50500	50500	0
551	20230705	092600	2676700	50500	50500	50500	50500	0
552	20230705	092500	2676700	50500	50500	50500	50500	0
553	20230705	092400	2676700	50500	50500	50500	50500	0
554	20230705	092300	2676700	50500	50500	50500	50500	0
555	20230705	092200	2676700	50500	50500	50500	50500	0
556	20230705	092100	2676700	50500	50500	50500	50500	0
557	20230705	092000	2676700	50500	50500	50500	50500	1
558	20230705	091900	2626200	50500	50500	50500	50500	0
559	20230705	091800	2626200	50500	50500	50500	50500	0
560	20230705	091700	2626200	50500	50500	50500	50500	0
561	20230705	091600	2626200	50500	50500	50500	50500	0
562	20230705	091500	2626200	50500	50500	50500	50500	0
563	20230705	091400	2626200	50500	50500	50500	50500	50
564	20230705	091300	101200	50600	50600	50600	50600	0
565	20230705	091200	101200	50600	50600	50600	50600	0
566	20230705	091100	101200	50600	50600	50600	50600	0
567	20230705	091000	101200	50600	50600	50600	50600	0
568	20230705	090900	101200	50600	50600	50600	50600	0
569	20230705	090800	101200	50600	50600	50600	50600	0
570	20230705	090700	101200	50600	50600	50600	50600	0
571	20230705	090600	101200	50600	50600	50600	50600	0
572	20230705	090500	101200	50600	50600	50600	50600	0
573	20230705	090400	101200	50600	50600	50600	50600	0
574	20230705	090300	101200	50600	50600	50600	50600	0
575	20230705	090200	101200	50600	50600	50600	50600	0
576	20230705	090100	101200	50600	50600	50600	50600	0
577	20230705	090000	101200	50600	50600	50600	50600	2