KissMeData/002170/min/candle-20230711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230711	183500	61496100	49850	49850	49850	49850	42
3	20230711	183400	61496100	49850	49850	49850	49850	0
4	20230711	183300	61496100	49850	49850	49850	49850	0
5	20230711	183200	61496100	49850	49850	49850	49850	0
6	20230711	183100	61496100	49850	49850	49850	49850	0
7	20230711	183000	61496100	49850	49850	49850	49850	0
8	20230711	182900	61496100	49850	49850	49850	49850	0
9	20230711	182800	61496100	49850	49850	49850	49850	0
10	20230711	182700	61496100	49850	49850	49850	49850	0
11	20230711	182600	61496100	49850	49850	49850	49850	0
12	20230711	182500	61496100	49850	49850	49850	49850	0
13	20230711	182400	61496100	49850	49850	49850	49850	0
14	20230711	182300	61496100	49850	49850	49850	49850	0
15	20230711	182200	61496100	49850	49850	49850	49850	0
16	20230711	182100	61496100	49850	49850	49850	49850	0
17	20230711	182000	61496100	49850	49850	49850	49850	0
18	20230711	181900	61496100	49850	49850	49850	49850	0
19	20230711	181800	61496100	49850	49850	49850	49850	0
20	20230711	181700	61496100	49850	49850	49850	49850	0
21	20230711	181600	61496100	49850	49850	49850	49850	0
22	20230711	181500	61496100	49850	49850	49850	49850	0
23	20230711	181400	61496100	49850	49850	49850	49850	0
24	20230711	181300	61496100	49850	49850	49850	49850	0
25	20230711	181200	61496100	49850	49850	49850	49850	0
26	20230711	181100	61496100	49850	49850	49850	49850	0
27	20230711	181000	61496100	49850	49850	49850	49850	0
28	20230711	180900	61496100	49850	49850	49850	49850	0
29	20230711	180800	61496100	49850	49850	49850	49850	0
30	20230711	180700	61496100	49850	49850	49850	49850	0
31	20230711	180600	61496100	49850	49850	49850	49850	0
32	20230711	180500	61496100	49850	49850	49850	49850	42
33	20230711	180400	61496100	49850	49850	49850	49850	0
34	20230711	180300	61496100	49850	49850	49850	49850	0
35	20230711	180200	61496100	49850	49850	49850	49850	0
36	20230711	180100	61496100	49850	49850	49850	49850	0
37	20230711	180000	61496100	49850	49850	49850	49850	0
38	20230711	175900	61496100	49850	49850	49850	49850	0
39	20230711	175800	61496100	49850	49850	49850	49850	0
40	20230711	175700	61496100	49850	49850	49850	49850	0
41	20230711	175600	61496100	49850	49850	49850	49850	0
42	20230711	175500	61496100	49850	49850	49850	49850	0
43	20230711	175400	61496100	49850	49850	49850	49850	0
44	20230711	175300	61496100	49850	49850	49850	49850	0
45	20230711	175200	61496100	49850	49850	49850	49850	0
46	20230711	175100	61496100	49850	49850	49850	49850	0
47	20230711	175000	61496100	49850	49850	49850	49850	0
48	20230711	174900	61496100	49850	49850	49850	49850	0
49	20230711	174800	61496100	49850	49850	49850	49850	0
50	20230711	174700	61496100	49850	49850	49850	49850	0
51	20230711	174600	61496100	49850	49850	49850	49850	0
52	20230711	174500	61496100	49850	49850	49850	49850	0
53	20230711	174400	61496100	49850	49850	49850	49850	0
54	20230711	174300	61496100	49850	49850	49850	49850	0
55	20230711	174200	61496100	49850	49850	49850	49850	0
56	20230711	174100	61496100	49850	49850	49850	49850	0
57	20230711	174000	61496100	49850	49850	49850	49850	0
58	20230711	173900	61496100	49850	49850	49850	49850	0
59	20230711	173800	61496100	49850	49850	49850	49850	0
60	20230711	173700	61496100	49850	49850	49850	49850	0
61	20230711	173600	61496100	49850	49850	49850	49850	0
62	20230711	173500	61496100	49850	49850	49850	49850	42
63	20230711	173400	61496100	49850	49850	49850	49850	0
64	20230711	173300	61496100	49850	49850	49850	49850	0
65	20230711	173200	61496100	49850	49850	49850	49850	0
66	20230711	173100	61496100	49850	49850	49850	49850	0
67	20230711	173000	61496100	49850	49850	49850	49850	0
68	20230711	172900	61496100	49850	49850	49850	49850	0
69	20230711	172800	61496100	49850	49850	49850	49850	0
70	20230711	172700	61496100	49850	49850	49850	49850	0
71	20230711	172600	61496100	49850	49850	49850	49850	0
72	20230711	172500	61496100	49850	49850	49850	49850	0
73	20230711	172400	61496100	49850	49850	49850	49850	0
74	20230711	172300	61496100	49850	49850	49850	49850	0
75	20230711	172200	61496100	49850	49850	49850	49850	0
76	20230711	172100	61496100	49850	49850	49850	49850	0
77	20230711	172000	61496100	49850	49850	49850	49850	0
78	20230711	171900	61496100	49850	49850	49850	49850	0
79	20230711	171800	61496100	49850	49850	49850	49850	0
80	20230711	171700	61496100	49850	49850	49850	49850	0
81	20230711	171600	61496100	49850	49850	49850	49850	0
82	20230711	171500	61496100	49850	49850	49850	49850	0
83	20230711	171400	61496100	49850	49850	49850	49850	0
84	20230711	171300	61496100	49850	49850	49850	49850	0
85	20230711	171200	61496100	49850	49850	49850	49850	0
86	20230711	171100	61496100	49850	49850	49850	49850	0
87	20230711	171000	61496100	49850	49850	49850	49850	0
88	20230711	170900	61496100	49850	49850	49850	49850	0
89	20230711	170800	61496100	49850	49850	49850	49850	0
90	20230711	170700	61496100	49850	49850	49850	49850	0
91	20230711	170600	61496100	49850	49850	49850	49850	0
92	20230711	170500	61496100	49850	49850	49850	49850	42
93	20230711	170400	61496100	49850	49850	49850	49850	0
94	20230711	170300	61496100	49850	49850	49850	49850	0
95	20230711	170200	61496100	49850	49850	49850	49850	0
96	20230711	170100	61496100	49850	49850	49850	49850	0
97	20230711	170000	61496100	49850	49850	49850	49850	0
98	20230711	165900	61496100	49850	49850	49850	49850	0
99	20230711	165800	61496100	49850	49850	49850	49850	0
100	20230711	165700	61496100	49850	49850	49850	49850	0
101	20230711	165600	61496100	49850	49850	49850	49850	0
102	20230711	165500	61496100	49850	49850	49850	49850	0
103	20230711	165400	61496100	49850	49850	49850	49850	0
104	20230711	165300	61496100	49850	49850	49850	49850	0
105	20230711	165200	61496100	49850	49850	49850	49850	0
106	20230711	165100	61496100	49850	49850	49850	49850	0
107	20230711	165000	61496100	49850	49850	49850	49850	0
108	20230711	164900	61496100	49850	49850	49850	49850	0
109	20230711	164800	61496100	49850	49850	49850	49850	0
110	20230711	164700	61496100	49850	49850	49850	49850	0
111	20230711	164600	61496100	49850	49850	49850	49850	0
112	20230711	164500	61496100	49850	49850	49850	49850	0
113	20230711	164400	61496100	49850	49850	49850	49850	0
114	20230711	164300	61496100	49850	49850	49850	49850	0
115	20230711	164200	61496100	49850	49850	49850	49850	0
116	20230711	164100	61496100	49850	49850	49850	49850	0
117	20230711	164000	61496100	49850	49850	49850	49850	0
118	20230711	163900	61496100	49850	49850	49850	49850	0
119	20230711	163800	61496100	49850	49850	49850	49850	0
120	20230711	163700	61496100	49850	49850	49850	49850	0
121	20230711	163600	61496100	49850	49850	49850	49850	0
122	20230711	163500	61496100	49850	49850	49850	49850	42
123	20230711	163400	61496100	49850	49850	49850	49850	0
124	20230711	163300	61496100	49850	49850	49850	49850	0
125	20230711	163200	61496100	49850	49850	49850	49850	0
126	20230711	163100	61496100	49850	49850	49850	49850	0
127	20230711	163000	61496100	49850	49850	49850	49850	0
128	20230711	162900	61496100	49850	49850	49850	49850	0
129	20230711	162800	61496100	49850	49850	49850	49850	0
130	20230711	162700	61496100	49850	49850	49850	49850	0
131	20230711	162600	61496100	49850	49850	49850	49850	0
132	20230711	162500	61496100	49850	49850	49850	49850	0
133	20230711	162400	61496100	49850	49850	49850	49850	0
134	20230711	162300	61496100	49850	49850	49850	49850	0
135	20230711	162200	61496100	49850	49850	49850	49850	0
136	20230711	162100	61496100	49850	49850	49850	49850	0
137	20230711	162000	61496100	49850	49850	49850	49850	0
138	20230711	161900	61496100	49850	49850	49850	49850	0
139	20230711	161800	61496100	49850	49850	49850	49850	0
140	20230711	161700	61496100	49850	49850	49850	49850	0
141	20230711	161600	61496100	49850	49850	49850	49850	0
142	20230711	161500	61496100	49850	49850	49850	49850	0
143	20230711	161400	61496100	49850	49850	49850	49850	0
144	20230711	161300	61496100	49850	49850	49850	49850	0
145	20230711	161200	61496100	49850	49850	49850	49850	0
146	20230711	161100	61496100	49850	49850	49850	49850	0
147	20230711	161000	61496100	49850	49850	49850	49850	0
148	20230711	160900	61496100	49850	49850	49850	49850	0
149	20230711	160800	61496100	49850	49850	49850	49850	0
150	20230711	160700	61496100	49850	49850	49850	49850	0
151	20230711	160600	61496100	49850	49850	49850	49850	0
152	20230711	160500	61496100	49850	49850	49850	49850	42
153	20230711	160400	61496100	49850	49850	49850	49850	0
154	20230711	160300	61496100	49850	49850	49850	49850	0
155	20230711	160200	61496100	49850	49850	49850	49850	0
156	20230711	160100	61496100	49850	49850	49850	49850	0
157	20230711	160000	61496100	49850	49850	49850	49850	0
158	20230711	155900	61496100	49850	49850	49850	49850	0
159	20230711	155800	61496100	49850	49850	49850	49850	0
160	20230711	155700	61496100	49850	49850	49850	49850	0
161	20230711	155600	61496100	49850	49850	49850	49850	0
162	20230711	155500	61496100	49850	49850	49850	49850	0
163	20230711	155400	61496100	49850	49850	49850	49850	0
164	20230711	155300	61496100	49850	49850	49850	49850	0
165	20230711	155200	61496100	49850	49850	49850	49850	0
166	20230711	155100	61496100	49850	49850	49850	49850	0
167	20230711	155000	61496100	49850	49850	49850	49850	0
168	20230711	154900	61496100	49850	49850	49850	49850	0
169	20230711	154800	61496100	49850	49850	49850	49850	0
170	20230711	154700	61496100	49850	49850	49850	49850	0
171	20230711	154600	61496100	49850	49850	49850	49850	0
172	20230711	154500	61496100	49850	49850	49850	49850	0
173	20230711	154400	61496100	49850	49850	49850	49850	0
174	20230711	154300	61496100	49850	49850	49850	49850	0
175	20230711	154200	61496100	49850	49850	49850	49850	0
176	20230711	154100	61496100	49850	49850	49850	49850	0
177	20230711	154000	61496100	49850	49850	49850	49850	0
178	20230711	153900	61496100	49850	49850	49850	49850	0
179	20230711	153800	61496100	49850	49850	49850	49850	0
180	20230711	153700	61496100	49850	49850	49850	49850	0
181	20230711	153600	61496100	49850	49850	49850	49850	0
182	20230711	153500	61496100	49850	49850	49850	49850	42
183	20230711	153400	61496100	49850	49850	49850	49850	0
184	20230711	153300	61496100	49850	49850	49850	49850	0
185	20230711	153200	61496100	49850	49850	49850	49850	0
186	20230711	153100	61496100	49850	49850	49850	49850	0
187	20230711	153000	61496100	49850	49850	49850	49850	42
188	20230711	152900	59402400	49850	49850	49850	49850	0
189	20230711	152800	59402400	49850	49850	49850	49850	0
190	20230711	152700	59402400	49850	49850	49850	49850	0
191	20230711	152600	59402400	49850	49850	49850	49850	0
192	20230711	152500	59402400	49850	49850	49850	49850	0
193	20230711	152400	59402400	49850	49850	49850	49850	0
194	20230711	152300	59402400	49850	49850	49850	49850	0
195	20230711	152200	59402400	49850	49850	49850	49850	0
196	20230711	152100	59402400	49850	49850	49850	49850	0
197	20230711	152000	59402400	49850	49850	49850	49850	0
198	20230711	151900	59402400	49850	49850	49850	49850	1
199	20230711	151800	59352550	49850	49850	49850	49850	0
200	20230711	151700	59352550	49850	49850	49850	49850	0
201	20230711	151600	59352550	49850	49850	49850	49850	0
202	20230711	151500	59352550	49850	49850	49850	49850	0
203	20230711	151400	59352550	49850	49850	49850	49850	0
204	20230711	151300	59352550	49850	49850	49850	49850	0
205	20230711	151200	59352550	49850	49850	49850	49850	0
206	20230711	151100	59352550	49850	49850	49850	49850	0
207	20230711	151000	59352550	49850	49850	49850	49850	1
208	20230711	150900	59302700	49800	49800	49800	49800	0
209	20230711	150800	59302700	49800	49800	49800	49800	0
210	20230711	150700	59302700	49800	49800	49800	49800	0
211	20230711	150600	59302700	49800	49800	49800	49800	0
212	20230711	150500	59302700	49800	49800	49800	49800	0
213	20230711	150400	59302700	49800	49800	49800	49800	0
214	20230711	150300	59302700	49800	49800	49800	49800	0
215	20230711	150200	59302700	49800	49800	49800	49800	0
216	20230711	150100	59302700	49800	49800	49800	49800	0
217	20230711	150000	59302700	49800	49800	49800	49800	141
218	20230711	145900	52280900	49800	49950	49950	49800	300
219	20230711	145800	37330450	49950	49950	49950	49950	0
220	20230711	145700	37330450	49950	49950	49950	49950	0
221	20230711	145600	37330450	49950	49950	49950	49950	0
222	20230711	145500	37330450	49950	49950	49950	49950	0
223	20230711	145400	37330450	49950	49950	49950	49950	0
224	20230711	145300	37330450	49950	49950	49950	49950	0
225	20230711	145200	37330450	49950	49950	49950	49950	0
226	20230711	145100	37330450	49950	49950	49950	49950	0
227	20230711	145000	37330450	49950	49950	49950	49950	0
228	20230711	144900	37330450	49950	49950	49950	49950	0
229	20230711	144800	37330450	49950	49950	49950	49950	0
230	20230711	144700	37330450	49950	49950	49950	49950	0
231	20230711	144600	37330450	49950	49950	49950	49950	0
232	20230711	144500	37330450	49950	49950	49950	49950	0
233	20230711	144400	37330450	49950	49950	49950	49950	0
234	20230711	144300	37330450	49950	49950	49950	49950	1
235	20230711	144200	37280500	49800	49800	49800	49800	0
236	20230711	144100	37280500	49800	49800	49800	49800	0
237	20230711	144000	37280500	49800	49800	49800	49800	0
238	20230711	143900	37280500	49800	49800	49800	49800	0
239	20230711	143800	37280500	49800	49800	49800	49800	0
240	20230711	143700	37280500	49800	49800	49800	49800	0
241	20230711	143600	37280500	49800	49800	49800	49800	0
242	20230711	143500	37280500	49800	49800	49800	49800	0
243	20230711	143400	37280500	49800	49800	49800	49800	0
244	20230711	143300	37280500	49800	49800	49800	49800	0
245	20230711	143200	37280500	49800	49800	49800	49800	0
246	20230711	143100	37280500	49800	49800	49800	49800	0
247	20230711	143000	37280500	49800	49800	49800	49800	0
248	20230711	142900	37280500	49800	49800	49800	49800	0
249	20230711	142800	37280500	49800	49800	49800	49800	0
250	20230711	142700	37280500	49800	49800	49800	49800	0
251	20230711	142600	37280500	49800	49800	49800	49800	0
252	20230711	142500	37280500	49800	49800	49800	49800	0
253	20230711	142400	37280500	49800	49800	49800	49800	0
254	20230711	142300	37280500	49800	49800	49800	49800	0
255	20230711	142200	37280500	49800	49800	49800	49800	0
256	20230711	142100	37280500	49800	49800	49800	49800	0
257	20230711	142000	37280500	49800	49800	49800	49800	0
258	20230711	141900	37280500	49800	49800	49800	49800	0
259	20230711	141800	37280500	49800	49800	49800	49800	0
260	20230711	141700	37280500	49800	49800	49800	49800	0
261	20230711	141600	37280500	49800	49800	49800	49800	0
262	20230711	141500	37280500	49800	49800	49800	49800	0
263	20230711	141400	37280500	49800	49800	49800	49800	0
264	20230711	141300	37280500	49800	49800	49800	49800	0
265	20230711	141200	37280500	49800	49800	49800	49800	0
266	20230711	141100	37280500	49800	49800	49800	49800	0
267	20230711	141000	37280500	49800	49800	49800	49800	0
268	20230711	140900	37280500	49800	49800	49800	49800	0
269	20230711	140800	37280500	49800	49800	49800	49800	0
270	20230711	140700	37280500	49800	49800	49800	49800	0
271	20230711	140600	37280500	49800	49800	49800	49800	0
272	20230711	140500	37280500	49800	49800	49800	49800	0
273	20230711	140400	37280500	49800	49800	49800	49800	0
274	20230711	140300	37280500	49800	49800	49800	49800	0
275	20230711	140200	37280500	49800	49800	49800	49800	0
276	20230711	140100	37280500	49800	49800	49800	49800	0
277	20230711	140000	37280500	49800	49800	49800	49800	0
278	20230711	135900	37280500	49800	49800	49800	49800	0
279	20230711	135800	37280500	49800	49800	49800	49800	0
280	20230711	135700	37280500	49800	49800	49800	49800	0
281	20230711	135600	37280500	49800	49800	49800	49800	0
282	20230711	135500	37280500	49800	49800	49800	49800	0
283	20230711	135400	37280500	49800	49800	49800	49800	0
284	20230711	135300	37280500	49800	49800	49800	49800	0
285	20230711	135200	37280500	49800	49800	49800	49800	0
286	20230711	135100	37280500	49800	49800	49800	49800	0
287	20230711	135000	37280500	49800	49800	49800	49800	0
288	20230711	134900	37280500	49800	49800	49800	49800	0
289	20230711	134800	37280500	49800	49800	49800	49800	0
290	20230711	134700	37280500	49800	49800	49800	49800	68
291	20230711	134600	33894100	49800	49800	49800	49800	0
292	20230711	134500	33894100	49800	49800	49800	49800	0
293	20230711	134400	33894100	49800	49800	49800	49800	0
294	20230711	134300	33894100	49800	49900	49900	49800	173
295	20230711	134200	25276100	49900	49900	49900	49900	11
296	20230711	134100	24727200	49900	49900	49900	49900	0
297	20230711	134000	24727200	49900	49900	49900	49900	0
298	20230711	133900	24727200	49900	49900	49900	49900	0
299	20230711	133800	24727200	49900	49900	49900	49900	0
300	20230711	133700	24727200	49900	49900	49900	49900	0
301	20230711	133600	24727200	49900	49900	49900	49900	0
302	20230711	133500	24727200	49900	49900	49900	49900	0
303	20230711	133400	24727200	49900	49900	49900	49900	0
304	20230711	133300	24727200	49900	49900	49900	49900	0
305	20230711	133200	24727200	49900	49900	49900	49900	0
306	20230711	133100	24727200	49900	49900	49900	49900	0
307	20230711	133000	24727200	49900	49900	49900	49900	20
308	20230711	132900	23729200	49900	49900	49900	49900	0
309	20230711	132800	23729200	49900	49900	49900	49900	0
310	20230711	132700	23729200	49900	49900	49900	49900	0
311	20230711	132600	23729200	49900	49900	49900	49900	0
312	20230711	132500	23729200	49900	49900	49900	49900	0
313	20230711	132400	23729200	49900	49900	49900	49900	0
314	20230711	132300	23729200	49900	49900	49900	49900	0
315	20230711	132200	23729200	49900	49900	49900	49900	0
316	20230711	132100	23729200	49900	49900	49900	49900	0
317	20230711	132000	23729200	49900	49900	49900	49900	0
318	20230711	131900	23729200	49900	49900	49900	49900	0
319	20230711	131800	23729200	49900	49900	49900	49900	0
320	20230711	131700	23729200	49900	49900	49900	49900	0
321	20230711	131600	23729200	49900	49900	49900	49900	0
322	20230711	131500	23729200	49900	49900	49900	49900	0
323	20230711	131400	23729200	49900	49900	49900	49900	0
324	20230711	131300	23729200	49900	49900	49900	49900	0
325	20230711	131200	23729200	49900	49900	49900	49900	22
326	20230711	131100	22631400	50000	50000	50000	50000	0
327	20230711	131000	22631400	50000	50000	50000	50000	0
328	20230711	130900	22631400	50000	50000	50000	50000	0
329	20230711	130800	22631400	50000	50000	50000	50000	0
330	20230711	130700	22631400	50000	50000	50000	50000	0
331	20230711	130600	22631400	50000	50000	50000	50000	0
332	20230711	130500	22631400	50000	50000	50000	50000	0
333	20230711	130400	22631400	50000	50000	50000	50000	0
334	20230711	130300	22631400	50000	50000	50000	50000	0
335	20230711	130200	22631400	50000	50000	50000	50000	0
336	20230711	130100	22631400	50000	50000	50000	50000	0
337	20230711	130000	22631400	50000	50000	50000	50000	1
338	20230711	125900	22581400	50000	50000	50000	50000	0
339	20230711	125800	22581400	50000	50000	50000	50000	0
340	20230711	125700	22581400	50000	50000	50000	50000	0
341	20230711	125600	22581400	50000	50000	50000	50000	0
342	20230711	125500	22581400	50000	50000	50000	50000	0
343	20230711	125400	22581400	50000	50000	50000	50000	1
344	20230711	125300	22531400	50000	50000	50000	50000	2
345	20230711	125200	22431400	49900	49900	49900	49900	0
346	20230711	125100	22431400	49900	49900	49900	49900	0
347	20230711	125000	22431400	49900	49900	49900	49900	0
348	20230711	124900	22431400	49900	49900	49900	49900	0
349	20230711	124800	22431400	49900	49900	49900	49900	0
350	20230711	124700	22431400	49900	49900	49900	49900	0
351	20230711	124600	22431400	49900	49900	49900	49900	0
352	20230711	124500	22431400	49900	49900	49900	49900	0
353	20230711	124400	22431400	49900	49900	49900	49900	0
354	20230711	124300	22431400	49900	49900	49900	49900	0
355	20230711	124200	22431400	49900	49900	49900	49900	0
356	20230711	124100	22431400	49900	49900	49900	49900	0
357	20230711	124000	22431400	49900	49900	49900	49900	6
358	20230711	123900	22132000	49900	49900	49900	49900	0
359	20230711	123800	22132000	49900	49900	49900	49900	0
360	20230711	123700	22132000	49900	49900	49900	49900	0
361	20230711	123600	22132000	49900	49900	49900	49900	3
362	20230711	123500	21982300	49900	49900	49900	49900	1
363	20230711	123400	21932400	49900	49900	49900	49900	5
364	20230711	123300	21682900	49900	49900	49900	49900	0
365	20230711	123200	21682900	49900	49900	49900	49900	0
366	20230711	123100	21682900	49900	49900	49900	49900	0
367	20230711	123000	21682900	49900	49900	49900	49900	0
368	20230711	122900	21682900	49900	49900	49900	49900	0
369	20230711	122800	21682900	49900	49900	49900	49900	0
370	20230711	122700	21682900	49900	49900	49900	49900	1
371	20230711	122600	21633000	49900	49900	49900	49900	0
372	20230711	122500	21633000	49900	49900	49900	49900	0
373	20230711	122400	21633000	49900	49900	49900	49900	0
374	20230711	122300	21633000	49900	49900	49900	49900	0
375	20230711	122200	21633000	49900	49900	49900	49900	0
376	20230711	122100	21633000	49900	49900	49900	49900	0
377	20230711	122000	21633000	49900	49900	49900	49900	0
378	20230711	121900	21633000	49900	49900	49900	49900	0
379	20230711	121800	21633000	49900	49900	49900	49900	0
380	20230711	121700	21633000	49900	49900	49900	49900	0
381	20230711	121600	21633000	49900	49900	49900	49900	0
382	20230711	121500	21633000	49900	49900	49900	49900	0
383	20230711	121400	21633000	49900	49900	49900	49900	13
384	20230711	121300	20984300	50000	50000	50000	50000	0
385	20230711	121200	20984300	50000	50000	50000	50000	0
386	20230711	121100	20984300	50000	50000	50000	50000	0
387	20230711	121000	20984300	50000	50000	50000	50000	0
388	20230711	120900	20984300	50000	50000	50000	50000	0
389	20230711	120800	20984300	50000	50000	50000	50000	0
390	20230711	120700	20984300	50000	50000	50000	50000	63
391	20230711	120600	17834300	50000	50000	50000	50000	0
392	20230711	120500	17834300	50000	50000	50000	50000	0
393	20230711	120400	17834300	50000	50000	50000	50000	0
394	20230711	120300	17834300	50000	50000	50000	50000	0
395	20230711	120200	17834300	50000	50000	50000	50000	0
396	20230711	120100	17834300	50000	50000	50000	50000	0
397	20230711	120000	17834300	50000	50000	50000	50000	0
398	20230711	115900	17834300	50000	50000	50000	50000	0
399	20230711	115800	17834300	50000	50000	50000	50000	0
400	20230711	115700	17834300	50000	50000	50000	50000	0
401	20230711	115600	17834300	50000	50000	50000	50000	0
402	20230711	115500	17834300	50000	50000	50000	50000	0
403	20230711	115400	17834300	50000	50000	50000	50000	0
404	20230711	115300	17834300	50000	50000	50000	50000	0
405	20230711	115200	17834300	50000	50000	50000	50000	0
406	20230711	115100	17834300	50000	50000	50000	50000	0
407	20230711	115000	17834300	50000	50000	50000	50000	0
408	20230711	114900	17834300	50000	50000	50000	50000	0
409	20230711	114800	17834300	50000	50000	50000	50000	0
410	20230711	114700	17834300	50000	50000	50000	50000	0
411	20230711	114600	17834300	50000	50000	50000	50000	0
412	20230711	114500	17834300	50000	50000	50000	50000	0
413	20230711	114400	17834300	50000	50000	50000	50000	0
414	20230711	114300	17834300	50000	50000	50000	50000	0
415	20230711	114200	17834300	50000	50000	50000	50000	0
416	20230711	114100	17834300	50000	50000	50000	50000	0
417	20230711	114000	17834300	50000	50000	50000	50000	0
418	20230711	113900	17834300	50000	50000	50000	50000	0
419	20230711	113800	17834300	50000	50000	50000	50000	0
420	20230711	113700	17834300	50000	50000	50000	50000	0
421	20230711	113600	17834300	50000	50000	50000	50000	0
422	20230711	113500	17834300	50000	50000	50000	50000	0
423	20230711	113400	17834300	50000	50000	50000	50000	0
424	20230711	113300	17834300	50000	50000	50000	50000	0
425	20230711	113200	17834300	50000	50000	50000	50000	0
426	20230711	113100	17834300	50000	50000	50000	50000	0
427	20230711	113000	17834300	50000	50000	50000	50000	0
428	20230711	112900	17834300	50000	50000	50000	50000	0
429	20230711	112800	17834300	50000	50000	50000	50000	0
430	20230711	112700	17834300	50000	50000	50000	50000	0
431	20230711	112600	17834300	50000	50000	50000	50000	0
432	20230711	112500	17834300	50000	50000	50000	50000	0
433	20230711	112400	17834300	50000	50000	50000	50000	0
434	20230711	112300	17834300	50000	50000	50000	50000	0
435	20230711	112200	17834300	50000	50000	50000	50000	0
436	20230711	112100	17834300	50000	50000	50000	50000	0
437	20230711	112000	17834300	50000	50000	50000	50000	0
438	20230711	111900	17834300	50000	50000	50000	50000	0
439	20230711	111800	17834300	50000	50000	50000	50000	0
440	20230711	111700	17834300	50000	50000	50000	50000	0
441	20230711	111600	17834300	50000	50000	50000	50000	0
442	20230711	111500	17834300	50000	50000	50000	50000	0
443	20230711	111400	17834300	50000	50000	50000	50000	0
444	20230711	111300	17834300	50000	50000	50000	50000	0
445	20230711	111200	17834300	50000	50000	50000	50000	0
446	20230711	111100	17834300	50000	50000	50000	50000	0
447	20230711	111000	17834300	50000	50000	50000	50000	0
448	20230711	110900	17834300	50000	50000	50000	50000	5
449	20230711	110800	17584300	49900	49900	49900	49900	0
450	20230711	110700	17584300	49900	49900	49900	49900	0
451	20230711	110600	17584300	49900	49900	49900	49900	0
452	20230711	110500	17584300	49900	49900	49900	49900	0
453	20230711	110400	17584300	49900	49900	49900	49900	0
454	20230711	110300	17584300	49900	49900	49900	49900	0
455	20230711	110200	17584300	49900	49900	49900	49900	0
456	20230711	110100	17584300	49900	49900	49900	49900	0
457	20230711	110000	17584300	49900	49900	49900	49900	0
458	20230711	105900	17584300	49900	49900	49900	49900	0
459	20230711	105800	17584300	49900	49900	49900	49900	0
460	20230711	105700	17584300	49900	49900	49900	49900	0
461	20230711	105600	17584300	49900	49900	49900	49900	49
462	20230711	105500	15139200	49900	49900	49900	49900	0
463	20230711	105400	15139200	49900	49900	49900	49900	0
464	20230711	105300	15139200	49900	49900	49900	49900	0
465	20230711	105200	15139200	49900	49900	49900	49900	0
466	20230711	105100	15139200	49900	49900	49900	49900	0
467	20230711	105000	15139200	49900	49900	49900	49900	0
468	20230711	104900	15139200	49900	49900	49900	49900	0
469	20230711	104800	15139200	49900	49900	49900	49900	0
470	20230711	104700	15139200	49900	49900	49900	49900	0
471	20230711	104600	15139200	49900	49900	49900	49900	0
472	20230711	104500	15139200	49900	49900	49900	49900	0
473	20230711	104400	15139200	49900	49900	49900	49900	0
474	20230711	104300	15139200	49900	49900	49900	49900	0
475	20230711	104200	15139200	49900	49900	49900	49900	0
476	20230711	104100	15139200	49900	49900	49900	49900	15
477	20230711	104000	14390700	49900	49900	49900	49900	0
478	20230711	103900	14390700	49900	49900	49900	49900	0
479	20230711	103800	14390700	49900	49900	49900	49900	0
480	20230711	103700	14390700	49900	49900	49900	49900	0
481	20230711	103600	14390700	49900	49900	49900	49900	1
482	20230711	103500	14340800	49900	49900	49900	49900	0
483	20230711	103400	14340800	49900	49900	49900	49900	0
484	20230711	103300	14340800	49900	49900	49900	49900	0
485	20230711	103200	14340800	49900	49900	49900	49900	0
486	20230711	103100	14340800	49900	49900	49900	49900	0
487	20230711	103000	14340800	49900	49900	49900	49900	0
488	20230711	102900	14340800	49900	49900	49900	49900	0
489	20230711	102800	14340800	49900	49900	49900	49900	0
490	20230711	102700	14340800	49900	49900	49900	49900	0
491	20230711	102600	14340800	49900	49900	49900	49900	0
492	20230711	102500	14340800	49900	49900	49900	49900	0
493	20230711	102400	14340800	49900	49900	49900	49900	0
494	20230711	102300	14340800	49900	49900	49900	49900	0
495	20230711	102200	14340800	49900	49900	49900	49900	0
496	20230711	102100	14340800	49900	49900	49900	49900	0
497	20230711	102000	14340800	49900	49900	49900	49900	0
498	20230711	101900	14340800	49900	49900	49900	49900	0
499	20230711	101800	14340800	49900	49900	49900	49900	0
500	20230711	101700	14340800	49900	49900	49900	49900	0
501	20230711	101600	14340800	49900	49900	49900	49900	0
502	20230711	101500	14340800	49900	49900	49900	49900	1
503	20230711	101400	14290900	49850	49850	49850	49850	0
504	20230711	101300	14290900	49850	49850	49850	49850	0
505	20230711	101200	14290900	49850	49850	49850	49850	0
506	20230711	101100	14290900	49850	49850	49850	49850	0
507	20230711	101000	14290900	49850	49850	49850	49850	5
508	20230711	100900	14041650	49900	49900	49900	49900	100
509	20230711	100800	9051650	49900	49900	49900	49900	0
510	20230711	100700	9051650	49900	49900	49900	49900	0
511	20230711	100600	9051650	49900	49900	49900	49900	0
512	20230711	100500	9051650	49900	49900	49900	49900	1
513	20230711	100400	9001750	49900	49900	49900	49900	0
514	20230711	100300	9001750	49900	49900	49900	49900	13
515	20230711	100200	8353050	50000	50000	50000	50000	0
516	20230711	100100	8353050	50000	50000	50000	50000	0
517	20230711	100000	8353050	50000	50000	50000	50000	0
518	20230711	095900	8353050	50000	50000	50000	50000	0
519	20230711	095800	8353050	50000	50000	50000	50000	0
520	20230711	095700	8353050	50000	50000	50000	50000	0
521	20230711	095600	8353050	50000	50000	50000	50000	0
522	20230711	095500	8353050	50000	50000	50000	50000	0
523	20230711	095400	8353050	50000	50000	50000	50000	0
524	20230711	095300	8353050	50000	50000	50000	50000	0
525	20230711	095200	8353050	50000	50000	50000	50000	0
526	20230711	095100	8353050	50000	50000	50000	50000	0
527	20230711	095000	8353050	50000	50000	50000	50000	0
528	20230711	094900	8353050	50000	50000	50000	50000	0
529	20230711	094800	8353050	50000	50000	50000	50000	0
530	20230711	094700	8353050	50000	50000	50000	50000	0
531	20230711	094600	8353050	50000	50000	50000	50000	0
532	20230711	094500	8353050	50000	50000	50000	50000	0
533	20230711	094400	8353050	50000	50100	50100	50000	96
534	20230711	094300	3551750	50100	50100	50100	50100	5
535	20230711	094200	3301250	50100	50100	50100	50100	0
536	20230711	094100	3301250	50100	50100	50100	50100	0
537	20230711	094000	3301250	50100	50100	50100	50100	0
538	20230711	093900	3301250	50100	50100	50100	50100	0
539	20230711	093800	3301250	50100	50100	50100	50100	2
540	20230711	093700	3201050	50000	50000	50000	50000	0
541	20230711	093600	3201050	50000	50000	50000	50000	0
542	20230711	093500	3201050	50000	50000	50000	50000	8
543	20230711	093400	2801050	50100	50100	50100	50100	0
544	20230711	093300	2801050	50100	50100	50100	50100	0
545	20230711	093200	2801050	50100	50100	50100	50100	0
546	20230711	093100	2801050	50100	50100	50100	50100	0
547	20230711	093000	2801050	50100	50100	50100	50100	0
548	20230711	092900	2801050	50100	50100	50100	50100	20
549	20230711	092800	1799050	50300	50300	50300	50300	0
550	20230711	092700	1799050	50300	50300	50300	50300	0
551	20230711	092600	1799050	50300	50300	50300	50300	0
552	20230711	092500	1799050	50300	50300	50300	50300	0
553	20230711	092400	1799050	50300	50300	50300	50300	0
554	20230711	092300	1799050	50300	50300	50300	50300	0
555	20230711	092200	1799050	50300	50300	50300	50300	0
556	20230711	092100	1799050	50300	50300	50300	50300	0
557	20230711	092000	1799050	50300	50100	50300	50100	7
558	20230711	091900	1448050	49900	49900	49900	49900	0
559	20230711	091800	1448050	49900	50000	50000	49900	8
560	20230711	091700	1048550	50000	50000	50000	50000	0
561	20230711	091600	1048550	50000	50000	50000	50000	0
562	20230711	091500	1048550	50000	50000	50000	50000	0
563	20230711	091400	1048550	50000	50000	50000	50000	6
564	20230711	091300	748550	50000	50000	50000	50000	0
565	20230711	091200	748550	50000	50000	50000	50000	0
566	20230711	091100	748550	50000	50000	50000	50000	0
567	20230711	091000	748550	50000	50000	50000	50000	0
568	20230711	090900	748550	50000	50000	50000	50000	0
569	20230711	090800	748550	50000	50000	50000	50000	0
570	20230711	090700	748550	50000	50000	50000	50000	0
571	20230711	090600	748550	50000	50000	50000	50000	0
572	20230711	090500	748550	50000	50000	50000	50000	0
573	20230711	090400	748550	50000	50000	50000	50000	0
574	20230711	090300	748550	50000	49900	50000	49850	6
575	20230711	090200	449100	49900	49900	49900	49900	0
576	20230711	090100	449100	49900	49900	49900	49900	0
577	20230711	090000	449100	49900	49900	49900	49900	9