KissMeData/002170/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	183500	50937850	50400	50400	50400	50400	2
3	20230731	183400	50937850	50400	50400	50400	50400	0
4	20230731	183300	50937850	50400	50400	50400	50400	0
5	20230731	183200	50937850	50400	50400	50400	50400	0
6	20230731	183100	50937850	50400	50400	50400	50400	0
7	20230731	183000	50937850	50400	50400	50400	50400	0
8	20230731	182900	50937850	50400	50400	50400	50400	0
9	20230731	182800	50937850	50400	50400	50400	50400	0
10	20230731	182700	50937850	50400	50400	50400	50400	0
11	20230731	182600	50937850	50400	50400	50400	50400	0
12	20230731	182500	50937850	50400	50400	50400	50400	0
13	20230731	182400	50937850	50400	50400	50400	50400	0
14	20230731	182300	50937850	50400	50400	50400	50400	0
15	20230731	182200	50937850	50400	50400	50400	50400	0
16	20230731	182100	50937850	50400	50400	50400	50400	0
17	20230731	182000	50937850	50400	50400	50400	50400	0
18	20230731	181900	50937850	50400	50400	50400	50400	0
19	20230731	181800	50937850	50400	50400	50400	50400	0
20	20230731	181700	50937850	50400	50400	50400	50400	0
21	20230731	181600	50937850	50400	50400	50400	50400	0
22	20230731	181500	50937850	50400	50400	50400	50400	0
23	20230731	181400	50937850	50400	50400	50400	50400	0
24	20230731	181300	50937850	50400	50400	50400	50400	0
25	20230731	181200	50937850	50400	50400	50400	50400	0
26	20230731	181100	50937850	50400	50400	50400	50400	0
27	20230731	181000	50937850	50400	50400	50400	50400	0
28	20230731	180900	50937850	50400	50400	50400	50400	0
29	20230731	180800	50937850	50400	50400	50400	50400	0
30	20230731	180700	50937850	50400	50400	50400	50400	0
31	20230731	180600	50937850	50400	50400	50400	50400	0
32	20230731	180500	50937850	50400	50400	50400	50400	2
33	20230731	180400	50937850	50400	50400	50400	50400	0
34	20230731	180300	50937850	50400	50400	50400	50400	0
35	20230731	180200	50937850	50400	50400	50400	50400	0
36	20230731	180100	50937850	50400	50400	50400	50400	0
37	20230731	180000	50937850	50400	50400	50400	50400	0
38	20230731	175900	50937850	50400	50400	50400	50400	0
39	20230731	175800	50937850	50400	50400	50400	50400	0
40	20230731	175700	50937850	50400	50400	50400	50400	0
41	20230731	175600	50937850	50400	50400	50400	50400	0
42	20230731	175500	50937850	50400	50400	50400	50400	0
43	20230731	175400	50937850	50400	50400	50400	50400	0
44	20230731	175300	50937850	50400	50400	50400	50400	0
45	20230731	175200	50937850	50400	50400	50400	50400	0
46	20230731	175100	50937850	50400	50400	50400	50400	0
47	20230731	175000	50937850	50400	50400	50400	50400	0
48	20230731	174900	50937850	50400	50400	50400	50400	0
49	20230731	174800	50937850	50400	50400	50400	50400	0
50	20230731	174700	50937850	50400	50400	50400	50400	0
51	20230731	174600	50937850	50400	50400	50400	50400	0
52	20230731	174500	50937850	50400	50400	50400	50400	0
53	20230731	174400	50937850	50400	50400	50400	50400	0
54	20230731	174300	50937850	50400	50400	50400	50400	0
55	20230731	174200	50937850	50400	50400	50400	50400	0
56	20230731	174100	50937850	50400	50400	50400	50400	0
57	20230731	174000	50937850	50400	50400	50400	50400	0
58	20230731	173900	50937850	50400	50400	50400	50400	0
59	20230731	173800	50937850	50400	50400	50400	50400	0
60	20230731	173700	50937850	50400	50400	50400	50400	0
61	20230731	173600	50937850	50400	50400	50400	50400	0
62	20230731	173500	50937850	50400	50400	50400	50400	2
63	20230731	173400	50937850	50400	50400	50400	50400	0
64	20230731	173300	50937850	50400	50400	50400	50400	0
65	20230731	173200	50937850	50400	50400	50400	50400	0
66	20230731	173100	50937850	50400	50400	50400	50400	0
67	20230731	173000	50937850	50400	50400	50400	50400	0
68	20230731	172900	50937850	50400	50400	50400	50400	0
69	20230731	172800	50937850	50400	50400	50400	50400	0
70	20230731	172700	50937850	50400	50400	50400	50400	0
71	20230731	172600	50937850	50400	50400	50400	50400	0
72	20230731	172500	50937850	50400	50400	50400	50400	0
73	20230731	172400	50937850	50400	50400	50400	50400	0
74	20230731	172300	50937850	50400	50400	50400	50400	0
75	20230731	172200	50937850	50400	50400	50400	50400	0
76	20230731	172100	50937850	50400	50400	50400	50400	0
77	20230731	172000	50937850	50400	50400	50400	50400	0
78	20230731	171900	50937850	50400	50400	50400	50400	0
79	20230731	171800	50937850	50400	50400	50400	50400	0
80	20230731	171700	50937850	50400	50400	50400	50400	0
81	20230731	171600	50937850	50400	50400	50400	50400	0
82	20230731	171500	50937850	50400	50400	50400	50400	0
83	20230731	171400	50937850	50400	50400	50400	50400	0
84	20230731	171300	50937850	50400	50400	50400	50400	0
85	20230731	171200	50937850	50400	50400	50400	50400	0
86	20230731	171100	50937850	50400	50400	50400	50400	0
87	20230731	171000	50937850	50400	50400	50400	50400	0
88	20230731	170900	50937850	50400	50400	50400	50400	0
89	20230731	170800	50937850	50400	50400	50400	50400	0
90	20230731	170700	50937850	50400	50400	50400	50400	0
91	20230731	170600	50937850	50400	50400	50400	50400	0
92	20230731	170500	50937850	50400	50400	50400	50400	2
93	20230731	170400	50937850	50400	50400	50400	50400	0
94	20230731	170300	50937850	50400	50400	50400	50400	0
95	20230731	170200	50937850	50400	50400	50400	50400	0
96	20230731	170100	50937850	50400	50400	50400	50400	0
97	20230731	170000	50937850	50400	50400	50400	50400	0
98	20230731	165900	50937850	50400	50400	50400	50400	0
99	20230731	165800	50937850	50400	50400	50400	50400	0
100	20230731	165700	50937850	50400	50400	50400	50400	0
101	20230731	165600	50937850	50400	50400	50400	50400	0
102	20230731	165500	50937850	50400	50400	50400	50400	0
103	20230731	165400	50937850	50400	50400	50400	50400	0
104	20230731	165300	50937850	50400	50400	50400	50400	0
105	20230731	165200	50937850	50400	50400	50400	50400	0
106	20230731	165100	50937850	50400	50400	50400	50400	0
107	20230731	165000	50937850	50400	50400	50400	50400	0
108	20230731	164900	50937850	50400	50400	50400	50400	0
109	20230731	164800	50937850	50400	50400	50400	50400	0
110	20230731	164700	50937850	50400	50400	50400	50400	0
111	20230731	164600	50937850	50400	50400	50400	50400	0
112	20230731	164500	50937850	50400	50400	50400	50400	0
113	20230731	164400	50937850	50400	50400	50400	50400	0
114	20230731	164300	50937850	50400	50400	50400	50400	0
115	20230731	164200	50937850	50400	50400	50400	50400	0
116	20230731	164100	50937850	50400	50400	50400	50400	0
117	20230731	164000	50937850	50400	50400	50400	50400	0
118	20230731	163900	50937850	50400	50400	50400	50400	0
119	20230731	163800	50937850	50400	50400	50400	50400	0
120	20230731	163700	50937850	50400	50400	50400	50400	0
121	20230731	163600	50937850	50400	50400	50400	50400	0
122	20230731	163500	50937850	50400	50400	50400	50400	2
123	20230731	163400	50937850	50400	50400	50400	50400	0
124	20230731	163300	50937850	50400	50400	50400	50400	0
125	20230731	163200	50937850	50400	50400	50400	50400	0
126	20230731	163100	50937850	50400	50400	50400	50400	0
127	20230731	163000	50937850	50400	50400	50400	50400	0
128	20230731	162900	50937850	50400	50400	50400	50400	0
129	20230731	162800	50937850	50400	50400	50400	50400	0
130	20230731	162700	50937850	50400	50400	50400	50400	0
131	20230731	162600	50937850	50400	50400	50400	50400	0
132	20230731	162500	50937850	50400	50400	50400	50400	0
133	20230731	162400	50937850	50400	50400	50400	50400	0
134	20230731	162300	50937850	50400	50400	50400	50400	0
135	20230731	162200	50937850	50400	50400	50400	50400	0
136	20230731	162100	50937850	50400	50400	50400	50400	0
137	20230731	162000	50937850	50400	50400	50400	50400	0
138	20230731	161900	50937850	50400	50400	50400	50400	0
139	20230731	161800	50937850	50400	50400	50400	50400	0
140	20230731	161700	50937850	50400	50400	50400	50400	0
141	20230731	161600	50937850	50400	50400	50400	50400	0
142	20230731	161500	50937850	50400	50400	50400	50400	0
143	20230731	161400	50937850	50400	50400	50400	50400	0
144	20230731	161300	50937850	50400	50400	50400	50400	0
145	20230731	161200	50937850	50400	50400	50400	50400	0
146	20230731	161100	50937850	50400	50400	50400	50400	0
147	20230731	161000	50937850	50400	50400	50400	50400	0
148	20230731	160900	50937850	50400	50400	50400	50400	0
149	20230731	160800	50937850	50400	50400	50400	50400	0
150	20230731	160700	50937850	50400	50400	50400	50400	0
151	20230731	160600	50937850	50400	50400	50400	50400	0
152	20230731	160500	50937850	50400	50400	50400	50400	2
153	20230731	160400	50937850	50400	50400	50400	50400	0
154	20230731	160300	50937850	50400	50400	50400	50400	0
155	20230731	160200	50937850	50400	50400	50400	50400	0
156	20230731	160100	50937850	50400	50400	50400	50400	0
157	20230731	160000	50937850	50400	50400	50400	50400	0
158	20230731	155900	50937850	50400	50400	50400	50400	0
159	20230731	155800	50937850	50400	50400	50400	50400	0
160	20230731	155700	50937850	50400	50400	50400	50400	0
161	20230731	155600	50937850	50400	50400	50400	50400	0
162	20230731	155500	50937850	50400	50400	50400	50400	0
163	20230731	155400	50937850	50400	50400	50400	50400	0
164	20230731	155300	50937850	50400	50400	50400	50400	0
165	20230731	155200	50937850	50400	50400	50400	50400	0
166	20230731	155100	50937850	50400	50400	50400	50400	0
167	20230731	155000	50937850	50400	50400	50400	50400	0
168	20230731	154900	50937850	50400	50400	50400	50400	0
169	20230731	154800	50937850	50400	50400	50400	50400	0
170	20230731	154700	50937850	50400	50400	50400	50400	0
171	20230731	154600	50937850	50400	50400	50400	50400	0
172	20230731	154500	50937850	50400	50400	50400	50400	0
173	20230731	154400	50937850	50400	50400	50400	50400	0
174	20230731	154300	50937850	50400	50400	50400	50400	0
175	20230731	154200	50937850	50400	50400	50400	50400	0
176	20230731	154100	50937850	50400	50400	50400	50400	0
177	20230731	154000	50937850	50400	50400	50400	50400	0
178	20230731	153900	50937850	50400	50400	50400	50400	0
179	20230731	153800	50937850	50400	50400	50400	50400	0
180	20230731	153700	50937850	50400	50400	50400	50400	0
181	20230731	153600	50937850	50400	50400	50400	50400	0
182	20230731	153500	50937850	50400	50400	50400	50400	2
183	20230731	153400	50937850	50400	50400	50400	50400	0
184	20230731	153300	50937850	50400	50400	50400	50400	0
185	20230731	153200	50937850	50400	50400	50400	50400	0
186	20230731	153100	50937850	50400	50400	50400	50400	0
187	20230731	153000	50937850	50400	50400	50400	50400	2
188	20230731	152900	50837050	50300	50300	50300	50300	0
189	20230731	152800	50837050	50300	50300	50300	50300	0
190	20230731	152700	50837050	50300	50300	50300	50300	0
191	20230731	152600	50837050	50300	50300	50300	50300	0
192	20230731	152500	50837050	50300	50300	50300	50300	0
193	20230731	152400	50837050	50300	50300	50300	50300	0
194	20230731	152300	50837050	50300	50300	50300	50300	0
195	20230731	152200	50837050	50300	50300	50300	50300	0
196	20230731	152100	50837050	50300	50300	50300	50300	0
197	20230731	152000	50837050	50300	50300	50300	50300	0
198	20230731	151900	50837050	50300	50300	50300	50300	0
199	20230731	151800	50837050	50300	50300	50300	50300	0
200	20230731	151700	50837050	50300	50300	50300	50300	15
201	20230731	151600	50082550	50300	50300	50300	50300	0
202	20230731	151500	50082550	50300	50300	50300	50300	0
203	20230731	151400	50082550	50300	50300	50300	50300	0
204	20230731	151300	50082550	50300	50300	50300	50300	0
205	20230731	151200	50082550	50300	50300	50300	50300	0
206	20230731	151100	50082550	50300	50300	50300	50300	0
207	20230731	151000	50082550	50300	50300	50300	50300	0
208	20230731	150900	50082550	50300	50300	50300	50300	0
209	20230731	150800	50082550	50300	50300	50300	50300	0
210	20230731	150700	50082550	50300	50300	50300	50300	0
211	20230731	150600	50082550	50300	50300	50300	50300	0
212	20230731	150500	50082550	50300	50300	50300	50300	0
213	20230731	150400	50082550	50300	50300	50300	50300	0
214	20230731	150300	50082550	50300	50300	50300	50300	0
215	20230731	150200	50082550	50300	50300	50300	50300	16
216	20230731	150100	49277750	50300	50300	50300	50300	0
217	20230731	150000	49277750	50300	50300	50300	50300	0
218	20230731	145900	49277750	50300	50300	50300	50300	0
219	20230731	145800	49277750	50300	50300	50300	50300	0
220	20230731	145700	49277750	50300	50300	50300	50300	0
221	20230731	145600	49277750	50300	50300	50300	50300	0
222	20230731	145500	49277750	50300	50300	50300	50300	0
223	20230731	145400	49277750	50300	50300	50300	50300	0
224	20230731	145300	49277750	50300	50300	50300	50300	0
225	20230731	145200	49277750	50300	50300	50300	50300	0
226	20230731	145100	49277750	50300	50300	50300	50300	0
227	20230731	145000	49277750	50300	50300	50300	50300	0
228	20230731	144900	49277750	50300	50300	50300	50300	0
229	20230731	144800	49277750	50300	50300	50300	50300	0
230	20230731	144700	49277750	50300	50300	50300	50300	1
231	20230731	144600	49227450	50300	50300	50300	50300	0
232	20230731	144500	49227450	50300	50300	50300	50300	0
233	20230731	144400	49227450	50300	50300	50300	50300	0
234	20230731	144300	49227450	50300	50300	50300	50300	0
235	20230731	144200	49227450	50300	50300	50300	50300	0
236	20230731	144100	49227450	50300	50300	50300	50300	0
237	20230731	144000	49227450	50300	50300	50300	50300	0
238	20230731	143900	49227450	50300	50300	50300	50300	0
239	20230731	143800	49227450	50300	50300	50300	50300	0
240	20230731	143700	49227450	50300	50300	50300	50300	0
241	20230731	143600	49227450	50300	50300	50300	50300	0
242	20230731	143500	49227450	50300	50300	50300	50300	0
243	20230731	143400	49227450	50300	50300	50300	50300	0
244	20230731	143300	49227450	50300	50300	50300	50300	9
245	20230731	143200	48774750	50300	50300	50300	50300	0
246	20230731	143100	48774750	50300	50300	50300	50300	0
247	20230731	143000	48774750	50300	50300	50300	50300	0
248	20230731	142900	48774750	50300	50300	50300	50300	0
249	20230731	142800	48774750	50300	50300	50300	50300	1
250	20230731	142700	48724450	50300	50300	50300	50300	0
251	20230731	142600	48724450	50300	50300	50300	50300	0
252	20230731	142500	48724450	50300	50300	50300	50300	0
253	20230731	142400	48724450	50300	50300	50300	50300	0
254	20230731	142300	48724450	50300	50300	50300	50300	0
255	20230731	142200	48724450	50300	50300	50300	50300	0
256	20230731	142100	48724450	50300	50300	50300	50300	1
257	20230731	142000	48674150	50300	50300	50300	50300	1
258	20230731	141900	48623850	50300	50300	50300	50300	0
259	20230731	141800	48623850	50300	50300	50300	50300	0
260	20230731	141700	48623850	50300	50300	50300	50300	0
261	20230731	141600	48623850	50300	50300	50300	50300	3
262	20230731	141500	48472950	50200	50200	50200	50200	0
263	20230731	141400	48472950	50200	50200	50200	50200	0
264	20230731	141300	48472950	50200	50200	50200	50200	0
265	20230731	141200	48472950	50200	50400	50400	50200	3
266	20230731	141100	48322050	50500	50500	50500	50500	0
267	20230731	141000	48322050	50500	50500	50500	50500	0
268	20230731	140900	48322050	50500	50500	50500	50500	0
269	20230731	140800	48322050	50500	50500	50500	50500	0
270	20230731	140700	48322050	50500	50500	50500	50500	1
271	20230731	140600	48271550	50500	50500	50500	50500	0
272	20230731	140500	48271550	50500	50500	50500	50500	0
273	20230731	140400	48271550	50500	50200	50500	50200	102
274	20230731	140300	43123450	50200	50200	50200	50200	0
275	20230731	140200	43123450	50200	50200	50200	50200	0
276	20230731	140100	43123450	50200	50200	50200	50200	0
277	20230731	140000	43123450	50200	50200	50200	50200	0
278	20230731	135900	43123450	50200	50200	50200	50200	0
279	20230731	135800	43123450	50200	50200	50200	50200	0
280	20230731	135700	43123450	50200	50200	50200	50200	0
281	20230731	135600	43123450	50200	50200	50200	50200	0
282	20230731	135500	43123450	50200	50200	50200	50200	0
283	20230731	135400	43123450	50200	50200	50200	50200	1
284	20230731	135300	43073250	50100	50100	50100	50100	10
285	20230731	135200	42572250	50100	50100	50100	50100	0
286	20230731	135100	42572250	50100	50100	50100	50100	0
287	20230731	135000	42572250	50100	50100	50100	50100	0
288	20230731	134900	42572250	50100	50200	50200	50100	27
289	20230731	134800	41217050	50100	50100	50100	50100	0
290	20230731	134700	41217050	50100	50100	50100	50100	0
291	20230731	134600	41217050	50100	50100	50100	50100	0
292	20230731	134500	41217050	50100	50100	50100	50100	1
293	20230731	134400	41166950	50100	50100	50100	50100	0
294	20230731	134300	41166950	50100	50100	50100	50100	0
295	20230731	134200	41166950	50100	50100	50100	50100	0
296	20230731	134100	41166950	50100	50100	50100	50100	0
297	20230731	134000	41166950	50100	50100	50100	50100	0
298	20230731	133900	41166950	50100	50100	50100	50100	0
299	20230731	133800	41166950	50100	50100	50100	50100	0
300	20230731	133700	41166950	50100	50100	50100	50100	0
301	20230731	133600	41166950	50100	50100	50100	50100	0
302	20230731	133500	41166950	50100	50100	50100	50100	0
303	20230731	133400	41166950	50100	50100	50100	50100	0
304	20230731	133300	41166950	50100	50100	50100	50100	0
305	20230731	133200	41166950	50100	50100	50100	50100	0
306	20230731	133100	41166950	50100	50100	50100	50100	0
307	20230731	133000	41166950	50100	50100	50100	50100	0
308	20230731	132900	41166950	50100	50100	50100	50100	2
309	20230731	132800	41066750	50200	50200	50200	50200	0
310	20230731	132700	41066750	50200	50200	50200	50200	0
311	20230731	132600	41066750	50200	50200	50200	50200	0
312	20230731	132500	41066750	50200	50200	50200	50200	0
313	20230731	132400	41066750	50200	50200	50200	50200	0
314	20230731	132300	41066750	50200	50200	50200	50200	0
315	20230731	132200	41066750	50200	50200	50200	50200	0
316	20230731	132100	41066750	50200	50200	50200	50200	0
317	20230731	132000	41066750	50200	50200	50200	50200	0
318	20230731	131900	41066750	50200	50200	50200	50200	0
319	20230731	131800	41066750	50200	50200	50200	50200	0
320	20230731	131700	41066750	50200	50200	50200	50200	0
321	20230731	131600	41066750	50200	50200	50200	50200	0
322	20230731	131500	41066750	50200	50200	50200	50200	0
323	20230731	131400	41066750	50200	50200	50200	50200	31
324	20230731	131300	39510550	50000	50000	50000	50000	0
325	20230731	131200	39510550	50000	50000	50000	50000	0
326	20230731	131100	39510550	50000	50200	50200	50000	30
327	20230731	131000	38006150	50100	50100	50100	50100	25
328	20230731	130900	36753650	50000	50000	50000	50000	0
329	20230731	130800	36753650	50000	50000	50000	50000	578
330	20230731	130700	7853650	49950	49950	49950	49950	0
331	20230731	130600	7853650	49950	49950	49950	49950	0
332	20230731	130500	7853650	49950	49950	49950	49950	0
333	20230731	130400	7853650	49950	49950	49950	49950	0
334	20230731	130300	7853650	49950	49950	49950	49950	0
335	20230731	130200	7853650	49950	49950	49950	49950	0
336	20230731	130100	7853650	49950	49950	49950	49950	0
337	20230731	130000	7853650	49950	49950	49950	49950	0
338	20230731	125900	7853650	49950	49950	49950	49950	0
339	20230731	125800	7853650	49950	49950	49950	49950	0
340	20230731	125700	7853650	49950	49950	49950	49950	1
341	20230731	125600	7803700	49950	49950	49950	49950	0
342	20230731	125500	7803700	49950	49950	49950	49950	0
343	20230731	125400	7803700	49950	49950	49950	49950	0
344	20230731	125300	7803700	49950	49950	49950	49950	0
345	20230731	125200	7803700	49950	49950	49950	49950	0
346	20230731	125100	7803700	49950	49950	49950	49950	0
347	20230731	125000	7803700	49950	49950	49950	49950	0
348	20230731	124900	7803700	49950	49950	49950	49950	0
349	20230731	124800	7803700	49950	49950	49950	49950	0
350	20230731	124700	7803700	49950	49950	49950	49950	0
351	20230731	124600	7803700	49950	49950	49950	49950	0
352	20230731	124500	7803700	49950	49950	49950	49950	0
353	20230731	124400	7803700	49950	49950	49950	49950	0
354	20230731	124300	7803700	49950	49950	49950	49950	0
355	20230731	124200	7803700	49950	49950	49950	49950	4
356	20230731	124100	7603900	50000	50000	50000	50000	0
357	20230731	124000	7603900	50000	50000	50000	50000	0
358	20230731	123900	7603900	50000	50000	50000	50000	0
359	20230731	123800	7603900	50000	50000	50000	50000	0
360	20230731	123700	7603900	50000	50000	50000	50000	0
361	20230731	123600	7603900	50000	50000	50000	50000	0
362	20230731	123500	7603900	50000	50000	50000	50000	0
363	20230731	123400	7603900	50000	50000	50000	50000	5
364	20230731	123300	7353900	49950	49950	49950	49950	0
365	20230731	123200	7353900	49950	49950	49950	49950	0
366	20230731	123100	7353900	49950	49950	49950	49950	0
367	20230731	123000	7353900	49950	49950	49950	49950	0
368	20230731	122900	7353900	49950	49950	49950	49950	1
369	20230731	122800	7303950	49900	49900	49900	49900	0
370	20230731	122700	7303950	49900	49900	49900	49900	0
371	20230731	122600	7303950	49900	49900	49900	49900	0
372	20230731	122500	7303950	49900	49900	49900	49900	0
373	20230731	122400	7303950	49900	49900	49900	49900	0
374	20230731	122300	7303950	49900	49900	49900	49900	0
375	20230731	122200	7303950	49900	49900	49900	49900	0
376	20230731	122100	7303950	49900	49900	49900	49900	0
377	20230731	122000	7303950	49900	49900	49900	49900	0
378	20230731	121900	7303950	49900	49900	49900	49900	0
379	20230731	121800	7303950	49900	49900	49900	49900	0
380	20230731	121700	7303950	49900	49900	49900	49900	0
381	20230731	121600	7303950	49900	49900	49900	49900	0
382	20230731	121500	7303950	49900	49900	49900	49900	0
383	20230731	121400	7303950	49900	49900	49900	49900	0
384	20230731	121300	7303950	49900	49900	49900	49900	0
385	20230731	121200	7303950	49900	49900	49900	49900	0
386	20230731	121100	7303950	49900	49900	49900	49900	0
387	20230731	121000	7303950	49900	49900	49900	49900	0
388	20230731	120900	7303950	49900	49900	49900	49900	0
389	20230731	120800	7303950	49900	49900	49900	49900	0
390	20230731	120700	7303950	49900	49900	49900	49900	0
391	20230731	120600	7303950	49900	49900	49900	49900	0
392	20230731	120500	7303950	49900	49850	49900	49850	3
393	20230731	120400	7154350	49850	49850	49850	49850	0
394	20230731	120300	7154350	49850	49850	49850	49850	0
395	20230731	120200	7154350	49850	49850	49850	49850	0
396	20230731	120100	7154350	49850	49850	49850	49850	0
397	20230731	120000	7154350	49850	49850	49850	49850	1
398	20230731	115900	7104500	49850	49850	49850	49850	0
399	20230731	115800	7104500	49850	49850	49850	49850	0
400	20230731	115700	7104500	49850	49850	49850	49850	0
401	20230731	115600	7104500	49850	49850	49850	49850	0
402	20230731	115500	7104500	49850	49850	49850	49850	2
403	20230731	115400	7004800	49800	49800	49800	49800	0
404	20230731	115300	7004800	49800	49800	49800	49800	0
405	20230731	115200	7004800	49800	49800	49800	49800	0
406	20230731	115100	7004800	49800	49800	49800	49800	0
407	20230731	115000	7004800	49800	49800	49800	49800	0
408	20230731	114900	7004800	49800	49800	49800	49800	0
409	20230731	114800	7004800	49800	49800	49800	49800	0
410	20230731	114700	7004800	49800	49800	49800	49800	13
411	20230731	114600	6357400	49800	49800	49800	49800	0
412	20230731	114500	6357400	49800	49800	49800	49800	0
413	20230731	114400	6357400	49800	49800	49800	49800	0
414	20230731	114300	6357400	49800	49800	49800	49800	0
415	20230731	114200	6357400	49800	49800	49800	49800	0
416	20230731	114100	6357400	49800	49800	49800	49800	0
417	20230731	114000	6357400	49800	49800	49800	49800	0
418	20230731	113900	6357400	49800	49800	49800	49800	0
419	20230731	113800	6357400	49800	49800	49800	49800	0
420	20230731	113700	6357400	49800	49800	49800	49800	0
421	20230731	113600	6357400	49800	49800	49800	49800	0
422	20230731	113500	6357400	49800	49800	49800	49800	0
423	20230731	113400	6357400	49800	49800	49800	49800	0
424	20230731	113300	6357400	49800	49800	49800	49800	0
425	20230731	113200	6357400	49800	49800	49800	49800	0
426	20230731	113100	6357400	49800	49800	49800	49800	0
427	20230731	113000	6357400	49800	49800	49800	49800	0
428	20230731	112900	6357400	49800	49800	49800	49800	0
429	20230731	112800	6357400	49800	49800	49800	49800	0
430	20230731	112700	6357400	49800	49800	49800	49800	0
431	20230731	112600	6357400	49800	49800	49800	49800	0
432	20230731	112500	6357400	49800	49800	49800	49800	0
433	20230731	112400	6357400	49800	49800	49800	49800	0
434	20230731	112300	6357400	49800	49800	49800	49800	0
435	20230731	112200	6357400	49800	49800	49800	49800	0
436	20230731	112100	6357400	49800	49800	49800	49800	0
437	20230731	112000	6357400	49800	49800	49800	49800	0
438	20230731	111900	6357400	49800	49800	49800	49800	0
439	20230731	111800	6357400	49800	49800	49800	49800	0
440	20230731	111700	6357400	49800	49800	49800	49800	0
441	20230731	111600	6357400	49800	49800	49800	49800	0
442	20230731	111500	6357400	49800	49800	49800	49800	0
443	20230731	111400	6357400	49800	49800	49800	49800	0
444	20230731	111300	6357400	49800	49800	49800	49800	0
445	20230731	111200	6357400	49800	49800	49800	49800	0
446	20230731	111100	6357400	49800	49800	49800	49800	0
447	20230731	111000	6357400	49800	49800	49800	49800	0
448	20230731	110900	6357400	49800	49800	49800	49800	0
449	20230731	110800	6357400	49800	49800	49800	49800	0
450	20230731	110700	6357400	49800	49800	49800	49800	2
451	20230731	110600	6257800	49750	49750	49750	49750	0
452	20230731	110500	6257800	49750	49750	49750	49750	0
453	20230731	110400	6257800	49750	49750	49750	49750	0
454	20230731	110300	6257800	49750	49750	49750	49750	0
455	20230731	110200	6257800	49750	49750	49750	49750	0
456	20230731	110100	6257800	49750	49750	49750	49750	0
457	20230731	110000	6257800	49750	49750	49750	49750	0
458	20230731	105900	6257800	49750	49750	49750	49750	0
459	20230731	105800	6257800	49750	49750	49750	49750	0
460	20230731	105700	6257800	49750	49750	49750	49750	0
461	20230731	105600	6257800	49750	49750	49750	49750	0
462	20230731	105500	6257800	49750	49750	49750	49750	0
463	20230731	105400	6257800	49750	49750	49750	49750	0
464	20230731	105300	6257800	49750	49750	49750	49750	0
465	20230731	105200	6257800	49750	49750	49750	49750	0
466	20230731	105100	6257800	49750	49750	49750	49750	0
467	20230731	105000	6257800	49750	49750	49750	49750	0
468	20230731	104900	6257800	49750	49750	49750	49750	0
469	20230731	104800	6257800	49750	49750	49750	49750	0
470	20230731	104700	6257800	49750	49750	49750	49750	0
471	20230731	104600	6257800	49750	49750	49750	49750	0
472	20230731	104500	6257800	49750	49750	49750	49750	0
473	20230731	104400	6257800	49750	49750	49750	49750	0
474	20230731	104300	6257800	49750	49750	49750	49750	0
475	20230731	104200	6257800	49750	49750	49750	49750	0
476	20230731	104100	6257800	49750	49750	49750	49750	0
477	20230731	104000	6257800	49750	49750	49750	49750	0
478	20230731	103900	6257800	49750	49750	49750	49750	1
479	20230731	103800	6208050	49650	49650	49650	49650	0
480	20230731	103700	6208050	49650	49650	49650	49650	0
481	20230731	103600	6208050	49650	49650	49650	49650	0
482	20230731	103500	6208050	49650	49650	49650	49650	0
483	20230731	103400	6208050	49650	49650	49650	49650	0
484	20230731	103300	6208050	49650	49650	49650	49650	0
485	20230731	103200	6208050	49650	49650	49650	49650	0
486	20230731	103100	6208050	49650	49650	49650	49650	0
487	20230731	103000	6208050	49650	49650	49650	49650	0
488	20230731	102900	6208050	49650	49650	49650	49650	0
489	20230731	102800	6208050	49650	49650	49650	49650	0
490	20230731	102700	6208050	49650	49650	49650	49650	0
491	20230731	102600	6208050	49650	49650	49650	49650	0
492	20230731	102500	6208050	49650	49650	49650	49650	0
493	20230731	102400	6208050	49650	49650	49650	49650	0
494	20230731	102300	6208050	49650	49650	49650	49650	0
495	20230731	102200	6208050	49650	49650	49650	49650	0
496	20230731	102100	6208050	49650	49650	49650	49650	15
497	20230731	102000	5463300	49700	49700	49700	49700	0
498	20230731	101900	5463300	49700	49800	49800	49700	32
499	20230731	101800	3872750	49850	49850	49850	49850	0
500	20230731	101700	3872750	49850	49850	49850	49850	0
501	20230731	101600	3872750	49850	49850	49850	49850	0
502	20230731	101500	3872750	49850	49850	49850	49850	0
503	20230731	101400	3872750	49850	49850	49850	49850	0
504	20230731	101300	3872750	49850	49850	49850	49850	0
505	20230731	101200	3872750	49850	49850	49850	49850	0
506	20230731	101100	3872750	49850	49850	49850	49850	0
507	20230731	101000	3872750	49850	49850	49850	49850	1
508	20230731	100900	3822900	49850	49850	49850	49850	0
509	20230731	100800	3822900	49850	49850	49850	49850	0
510	20230731	100700	3822900	49850	49850	49850	49850	0
511	20230731	100600	3822900	49850	49850	49850	49850	0
512	20230731	100500	3822900	49850	49850	49850	49850	0
513	20230731	100400	3822900	49850	49850	49850	49850	1
514	20230731	100300	3773050	49850	49850	49850	49850	1
515	20230731	100200	3723200	49750	49750	49750	49750	0
516	20230731	100100	3723200	49750	49750	49750	49750	0
517	20230731	100000	3723200	49750	49750	49750	49750	0
518	20230731	095900	3723200	49750	49750	49750	49750	0
519	20230731	095800	3723200	49750	49750	49750	49750	4
520	20230731	095700	3524200	49600	49600	49600	49600	0
521	20230731	095600	3524200	49600	49600	49600	49600	0
522	20230731	095500	3524200	49600	49600	49600	49600	0
523	20230731	095400	3524200	49600	49600	49600	49600	0
524	20230731	095300	3524200	49600	49600	49600	49600	0
525	20230731	095200	3524200	49600	49600	49600	49600	0
526	20230731	095100	3524200	49600	49600	49600	49600	0
527	20230731	095000	3524200	49600	49600	49600	49600	0
528	20230731	094900	3524200	49600	49600	49600	49600	0
529	20230731	094800	3524200	49600	49600	49600	49600	0
530	20230731	094700	3524200	49600	49600	49600	49600	0
531	20230731	094600	3524200	49600	49600	49600	49600	0
532	20230731	094500	3524200	49600	49600	49600	49600	0
533	20230731	094400	3524200	49600	49600	49600	49600	0
534	20230731	094300	3524200	49600	49600	49600	49600	0
535	20230731	094200	3524200	49600	49600	49600	49600	0
536	20230731	094100	3524200	49600	49600	49600	49600	15
537	20230731	094000	2780200	49600	49600	49600	49600	13
538	20230731	093900	2135400	49850	49850	49850	49850	0
539	20230731	093800	2135400	49850	49850	49850	49850	0
540	20230731	093700	2135400	49850	49850	49850	49850	0
541	20230731	093600	2135400	49850	49850	49850	49850	0
542	20230731	093500	2135400	49850	49650	49850	49650	4
543	20230731	093400	1936600	49650	49650	49650	49650	0
544	20230731	093300	1936600	49650	49650	49650	49650	0
545	20230731	093200	1936600	49650	49650	49650	49650	1
546	20230731	093100	1886950	49650	49650	49650	49650	0
547	20230731	093000	1886950	49650	49650	49650	49650	0
548	20230731	092900	1886950	49650	49650	49650	49650	10
549	20230731	092800	1390450	49650	49650	49650	49650	0
550	20230731	092700	1390450	49650	49650	49650	49650	2
551	20230731	092600	1291150	49650	49650	49650	49650	0
552	20230731	092500	1291150	49650	49650	49650	49650	1
553	20230731	092400	1241500	49650	49650	49650	49650	0
554	20230731	092300	1241500	49650	49650	49650	49650	0
555	20230731	092200	1241500	49650	49650	49650	49650	10
556	20230731	092100	745000	49600	49600	49600	49600	0
557	20230731	092000	745000	49600	49600	49600	49600	0
558	20230731	091900	745000	49600	49600	49600	49600	0
559	20230731	091800	745000	49600	49600	49600	49600	0
560	20230731	091700	745000	49600	49600	49600	49600	11
561	20230731	091600	199400	49850	49850	49850	49850	0
562	20230731	091500	199400	49850	49850	49850	49850	0
563	20230731	091400	199400	49850	49850	49850	49850	0
564	20230731	091300	199400	49850	49850	49850	49850	0
565	20230731	091200	199400	49850	49850	49850	49850	0
566	20230731	091100	199400	49850	49850	49850	49850	0
567	20230731	091000	199400	49850	49850	49850	49850	0
568	20230731	090900	199400	49850	49850	49850	49850	0
569	20230731	090800	199400	49850	49850	49850	49850	0
570	20230731	090700	199400	49850	49850	49850	49850	0
571	20230731	090600	199400	49850	49850	49850	49850	0
572	20230731	090500	199400	49850	49850	49850	49850	0
573	20230731	090400	199400	49850	49850	49850	49850	0
574	20230731	090300	199400	49850	49850	49850	49850	0
575	20230731	090200	199400	49850	49850	49850	49850	0
576	20230731	090100	199400	49850	49850	49850	49850	0
577	20230731	090000	199400	49850	49850	49850	49850	4