KissMeData/002170/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	183500	13599500	49950	49950	49950	49950	5
3	20230719	183400	13599500	49950	49950	49950	49950	0
4	20230719	183300	13599500	49950	49950	49950	49950	0
5	20230719	183200	13599500	49950	49950	49950	49950	0
6	20230719	183100	13599500	49950	49950	49950	49950	0
7	20230719	183000	13599500	49950	49950	49950	49950	0
8	20230719	182900	13599500	49950	49950	49950	49950	0
9	20230719	182800	13599500	49950	49950	49950	49950	0
10	20230719	182700	13599500	49950	49950	49950	49950	0
11	20230719	182600	13599500	49950	49950	49950	49950	0
12	20230719	182500	13599500	49950	49950	49950	49950	0
13	20230719	182400	13599500	49950	49950	49950	49950	0
14	20230719	182300	13599500	49950	49950	49950	49950	0
15	20230719	182200	13599500	49950	49950	49950	49950	0
16	20230719	182100	13599500	49950	49950	49950	49950	0
17	20230719	182000	13599500	49950	49950	49950	49950	0
18	20230719	181900	13599500	49950	49950	49950	49950	0
19	20230719	181800	13599500	49950	49950	49950	49950	0
20	20230719	181700	13599500	49950	49950	49950	49950	0
21	20230719	181600	13599500	49950	49950	49950	49950	0
22	20230719	181500	13599500	49950	49950	49950	49950	0
23	20230719	181400	13599500	49950	49950	49950	49950	0
24	20230719	181300	13599500	49950	49950	49950	49950	0
25	20230719	181200	13599500	49950	49950	49950	49950	0
26	20230719	181100	13599500	49950	49950	49950	49950	0
27	20230719	181000	13599500	49950	49950	49950	49950	0
28	20230719	180900	13599500	49950	49950	49950	49950	0
29	20230719	180800	13599500	49950	49950	49950	49950	0
30	20230719	180700	13599500	49950	49950	49950	49950	0
31	20230719	180600	13599500	49950	49950	49950	49950	0
32	20230719	180500	13599500	49950	49950	49950	49950	5
33	20230719	180400	13599500	49950	49950	49950	49950	0
34	20230719	180300	13599500	49950	49950	49950	49950	0
35	20230719	180200	13599500	49950	49950	49950	49950	0
36	20230719	180100	13599500	49950	49950	49950	49950	0
37	20230719	180000	13599500	49950	49950	49950	49950	0
38	20230719	175900	13599500	49950	49950	49950	49950	0
39	20230719	175800	13599500	49950	49950	49950	49950	0
40	20230719	175700	13599500	49950	49950	49950	49950	0
41	20230719	175600	13599500	49950	49950	49950	49950	0
42	20230719	175500	13599500	49950	49950	49950	49950	0
43	20230719	175400	13599500	49950	49950	49950	49950	0
44	20230719	175300	13599500	49950	49950	49950	49950	0
45	20230719	175200	13599500	49950	49950	49950	49950	0
46	20230719	175100	13599500	49950	49950	49950	49950	0
47	20230719	175000	13599500	49950	49950	49950	49950	0
48	20230719	174900	13599500	49950	49950	49950	49950	0
49	20230719	174800	13599500	49950	49950	49950	49950	0
50	20230719	174700	13599500	49950	49950	49950	49950	0
51	20230719	174600	13599500	49950	49950	49950	49950	0
52	20230719	174500	13599500	49950	49950	49950	49950	0
53	20230719	174400	13599500	49950	49950	49950	49950	0
54	20230719	174300	13599500	49950	49950	49950	49950	0
55	20230719	174200	13599500	49950	49950	49950	49950	0
56	20230719	174100	13599500	49950	49950	49950	49950	0
57	20230719	174000	13599500	49950	49950	49950	49950	0
58	20230719	173900	13599500	49950	49950	49950	49950	0
59	20230719	173800	13599500	49950	49950	49950	49950	0
60	20230719	173700	13599500	49950	49950	49950	49950	0
61	20230719	173600	13599500	49950	49950	49950	49950	0
62	20230719	173500	13599500	49950	49950	49950	49950	5
63	20230719	173400	13599500	49950	49950	49950	49950	0
64	20230719	173300	13599500	49950	49950	49950	49950	0
65	20230719	173200	13599500	49950	49950	49950	49950	0
66	20230719	173100	13599500	49950	49950	49950	49950	0
67	20230719	173000	13599500	49950	49950	49950	49950	0
68	20230719	172900	13599500	49950	49950	49950	49950	0
69	20230719	172800	13599500	49950	49950	49950	49950	0
70	20230719	172700	13599500	49950	49950	49950	49950	0
71	20230719	172600	13599500	49950	49950	49950	49950	0
72	20230719	172500	13599500	49950	49950	49950	49950	0
73	20230719	172400	13599500	49950	49950	49950	49950	0
74	20230719	172300	13599500	49950	49950	49950	49950	0
75	20230719	172200	13599500	49950	49950	49950	49950	0
76	20230719	172100	13599500	49950	49950	49950	49950	0
77	20230719	172000	13599500	49950	49950	49950	49950	0
78	20230719	171900	13599500	49950	49950	49950	49950	0
79	20230719	171800	13599500	49950	49950	49950	49950	0
80	20230719	171700	13599500	49950	49950	49950	49950	0
81	20230719	171600	13599500	49950	49950	49950	49950	0
82	20230719	171500	13599500	49950	49950	49950	49950	0
83	20230719	171400	13599500	49950	49950	49950	49950	0
84	20230719	171300	13599500	49950	49950	49950	49950	0
85	20230719	171200	13599500	49950	49950	49950	49950	0
86	20230719	171100	13599500	49950	49950	49950	49950	0
87	20230719	171000	13599500	49950	49950	49950	49950	0
88	20230719	170900	13599500	49950	49950	49950	49950	0
89	20230719	170800	13599500	49950	49950	49950	49950	0
90	20230719	170700	13599500	49950	49950	49950	49950	0
91	20230719	170600	13599500	49950	49950	49950	49950	0
92	20230719	170500	13599500	49950	49950	49950	49950	5
93	20230719	170400	13599500	49950	49950	49950	49950	0
94	20230719	170300	13599500	49950	49950	49950	49950	0
95	20230719	170200	13599500	49950	49950	49950	49950	0
96	20230719	170100	13599500	49950	49950	49950	49950	0
97	20230719	170000	13599500	49950	49950	49950	49950	0
98	20230719	165900	13599500	49950	49950	49950	49950	0
99	20230719	165800	13599500	49950	49950	49950	49950	0
100	20230719	165700	13599500	49950	49950	49950	49950	0
101	20230719	165600	13599500	49950	49950	49950	49950	0
102	20230719	165500	13599500	49950	49950	49950	49950	0
103	20230719	165400	13599500	49950	49950	49950	49950	0
104	20230719	165300	13599500	49950	49950	49950	49950	0
105	20230719	165200	13599500	49950	49950	49950	49950	0
106	20230719	165100	13599500	49950	49950	49950	49950	0
107	20230719	165000	13599500	49950	49950	49950	49950	0
108	20230719	164900	13599500	49950	49950	49950	49950	0
109	20230719	164800	13599500	49950	49950	49950	49950	0
110	20230719	164700	13599500	49950	49950	49950	49950	0
111	20230719	164600	13599500	49950	49950	49950	49950	0
112	20230719	164500	13599500	49950	49950	49950	49950	0
113	20230719	164400	13599500	49950	49950	49950	49950	0
114	20230719	164300	13599500	49950	49950	49950	49950	0
115	20230719	164200	13599500	49950	49950	49950	49950	0
116	20230719	164100	13599500	49950	49950	49950	49950	0
117	20230719	164000	13599500	49950	49950	49950	49950	0
118	20230719	163900	13599500	49950	49950	49950	49950	0
119	20230719	163800	13599500	49950	49950	49950	49950	0
120	20230719	163700	13599500	49950	49950	49950	49950	0
121	20230719	163600	13599500	49950	49950	49950	49950	0
122	20230719	163500	13599500	49950	49950	49950	49950	5
123	20230719	163400	13599500	49950	49950	49950	49950	0
124	20230719	163300	13599500	49950	49950	49950	49950	0
125	20230719	163200	13599500	49950	49950	49950	49950	0
126	20230719	163100	13599500	49950	49950	49950	49950	0
127	20230719	163000	13599500	49950	49950	49950	49950	0
128	20230719	162900	13599500	49950	49950	49950	49950	0
129	20230719	162800	13599500	49950	49950	49950	49950	0
130	20230719	162700	13599500	49950	49950	49950	49950	0
131	20230719	162600	13599500	49950	49950	49950	49950	0
132	20230719	162500	13599500	49950	49950	49950	49950	0
133	20230719	162400	13599500	49950	49950	49950	49950	0
134	20230719	162300	13599500	49950	49950	49950	49950	0
135	20230719	162200	13599500	49950	49950	49950	49950	0
136	20230719	162100	13599500	49950	49950	49950	49950	0
137	20230719	162000	13599500	49950	49950	49950	49950	0
138	20230719	161900	13599500	49950	49950	49950	49950	0
139	20230719	161800	13599500	49950	49950	49950	49950	0
140	20230719	161700	13599500	49950	49950	49950	49950	0
141	20230719	161600	13599500	49950	49950	49950	49950	0
142	20230719	161500	13599500	49950	49950	49950	49950	0
143	20230719	161400	13599500	49950	49950	49950	49950	0
144	20230719	161300	13599500	49950	49950	49950	49950	0
145	20230719	161200	13599500	49950	49950	49950	49950	0
146	20230719	161100	13599500	49950	49950	49950	49950	0
147	20230719	161000	13599500	49950	49950	49950	49950	0
148	20230719	160900	13599500	49950	49950	49950	49950	0
149	20230719	160800	13599500	49950	49950	49950	49950	0
150	20230719	160700	13599500	49950	49950	49950	49950	0
151	20230719	160600	13599500	49950	49950	49950	49950	0
152	20230719	160500	13599500	49950	49950	49950	49950	5
153	20230719	160400	13599500	49950	49950	49950	49950	0
154	20230719	160300	13599500	49950	49950	49950	49950	0
155	20230719	160200	13599500	49950	49950	49950	49950	0
156	20230719	160100	13599500	49950	49950	49950	49950	0
157	20230719	160000	13599500	49950	49950	49950	49950	0
158	20230719	155900	13599500	49950	49950	49950	49950	0
159	20230719	155800	13599500	49950	49950	49950	49950	0
160	20230719	155700	13599500	49950	49950	49950	49950	0
161	20230719	155600	13599500	49950	49950	49950	49950	0
162	20230719	155500	13599500	49950	49950	49950	49950	0
163	20230719	155400	13599500	49950	49950	49950	49950	0
164	20230719	155300	13599500	49950	49950	49950	49950	0
165	20230719	155200	13599500	49950	49950	49950	49950	0
166	20230719	155100	13599500	49950	49950	49950	49950	0
167	20230719	155000	13599500	49950	49950	49950	49950	0
168	20230719	154900	13599500	49950	49950	49950	49950	0
169	20230719	154800	13599500	49950	49950	49950	49950	0
170	20230719	154700	13599500	49950	49950	49950	49950	0
171	20230719	154600	13599500	49950	49950	49950	49950	0
172	20230719	154500	13599500	49950	49950	49950	49950	0
173	20230719	154400	13599500	49950	49950	49950	49950	0
174	20230719	154300	13599500	49950	49950	49950	49950	0
175	20230719	154200	13599500	49950	49950	49950	49950	0
176	20230719	154100	13599500	49950	49950	49950	49950	0
177	20230719	154000	13599500	49950	49950	49950	49950	0
178	20230719	153900	13599500	49950	49950	49950	49950	0
179	20230719	153800	13599500	49950	49950	49950	49950	0
180	20230719	153700	13599500	49950	49950	49950	49950	0
181	20230719	153600	13599500	49950	49950	49950	49950	0
182	20230719	153500	13599500	49950	49950	49950	49950	5
183	20230719	153400	13599500	49950	49950	49950	49950	0
184	20230719	153300	13599500	49950	49950	49950	49950	0
185	20230719	153200	13599500	49950	49950	49950	49950	0
186	20230719	153100	13599500	49950	49950	49950	49950	0
187	20230719	153000	13599500	49950	49950	49950	49950	5
188	20230719	152900	13349750	49950	49950	49950	49950	0
189	20230719	152800	13349750	49950	49950	49950	49950	0
190	20230719	152700	13349750	49950	49950	49950	49950	0
191	20230719	152600	13349750	49950	49950	49950	49950	0
192	20230719	152500	13349750	49950	49950	49950	49950	0
193	20230719	152400	13349750	49950	49950	49950	49950	0
194	20230719	152300	13349750	49950	49950	49950	49950	0
195	20230719	152200	13349750	49950	49950	49950	49950	0
196	20230719	152100	13349750	49950	49950	49950	49950	0
197	20230719	152000	13349750	49950	49950	49950	49950	0
198	20230719	151900	13349750	49950	49950	49950	49950	5
199	20230719	151800	13100000	49900	49900	49900	49900	0
200	20230719	151700	13100000	49900	49900	49900	49900	0
201	20230719	151600	13100000	49900	49900	49900	49900	0
202	20230719	151500	13100000	49900	49900	49900	49900	0
203	20230719	151400	13100000	49900	49900	49900	49900	0
204	20230719	151300	13100000	49900	49900	49900	49900	0
205	20230719	151200	13100000	49900	49900	49900	49900	0
206	20230719	151100	13100000	49900	49900	49900	49900	0
207	20230719	151000	13100000	49900	49900	49900	49900	0
208	20230719	150900	13100000	49900	49900	49900	49900	0
209	20230719	150800	13100000	49900	49900	49900	49900	0
210	20230719	150700	13100000	49900	49900	49900	49900	0
211	20230719	150600	13100000	49900	49900	49900	49900	0
212	20230719	150500	13100000	49900	49900	49900	49900	0
213	20230719	150400	13100000	49900	49900	49900	49900	0
214	20230719	150300	13100000	49900	49900	49900	49900	0
215	20230719	150200	13100000	49900	49900	49900	49900	0
216	20230719	150100	13100000	49900	49900	49900	49900	0
217	20230719	150000	13100000	49900	49900	49900	49900	0
218	20230719	145900	13100000	49900	49900	49900	49900	0
219	20230719	145800	13100000	49900	49900	49900	49900	0
220	20230719	145700	13100000	49900	49900	49900	49900	0
221	20230719	145600	13100000	49900	49900	49900	49900	0
222	20230719	145500	13100000	49900	49900	49900	49900	0
223	20230719	145400	13100000	49900	49900	49900	49900	0
224	20230719	145300	13100000	49900	49900	49900	49900	0
225	20230719	145200	13100000	49900	49900	49900	49900	0
226	20230719	145100	13100000	49900	49900	49900	49900	0
227	20230719	145000	13100000	49900	49900	49900	49900	0
228	20230719	144900	13100000	49900	49900	49900	49900	0
229	20230719	144800	13100000	49900	49900	49900	49900	0
230	20230719	144700	13100000	49900	49900	49900	49900	10
231	20230719	144600	12601000	49900	49900	49900	49900	0
232	20230719	144500	12601000	49900	49900	49900	49900	0
233	20230719	144400	12601000	49900	49900	49900	49900	0
234	20230719	144300	12601000	49900	49900	49900	49900	0
235	20230719	144200	12601000	49900	49900	49900	49900	0
236	20230719	144100	12601000	49900	49900	49900	49900	0
237	20230719	144000	12601000	49900	49900	49900	49900	0
238	20230719	143900	12601000	49900	49900	49900	49900	0
239	20230719	143800	12601000	49900	49900	49900	49900	0
240	20230719	143700	12601000	49900	49900	49900	49900	0
241	20230719	143600	12601000	49900	49900	49900	49900	0
242	20230719	143500	12601000	49900	49900	49900	49900	0
243	20230719	143400	12601000	49900	49900	49900	49900	0
244	20230719	143300	12601000	49900	49900	49900	49900	0
245	20230719	143200	12601000	49900	49900	49900	49900	0
246	20230719	143100	12601000	49900	49900	49900	49900	0
247	20230719	143000	12601000	49900	49900	49900	49900	0
248	20230719	142900	12601000	49900	49900	49900	49900	0
249	20230719	142800	12601000	49900	49900	49900	49900	0
250	20230719	142700	12601000	49900	49900	49900	49900	0
251	20230719	142600	12601000	49900	49900	49900	49900	0
252	20230719	142500	12601000	49900	49900	49900	49900	0
253	20230719	142400	12601000	49900	49900	49900	49900	0
254	20230719	142300	12601000	49900	49900	49900	49900	0
255	20230719	142200	12601000	49900	49900	49900	49900	0
256	20230719	142100	12601000	49900	49900	49900	49900	4
257	20230719	142000	12401400	49950	49950	49950	49950	0
258	20230719	141900	12401400	49950	49950	49950	49950	0
259	20230719	141800	12401400	49950	49950	49950	49950	0
260	20230719	141700	12401400	49950	49950	49950	49950	0
261	20230719	141600	12401400	49950	49950	49950	49950	0
262	20230719	141500	12401400	49950	49950	49950	49950	0
263	20230719	141400	12401400	49950	49950	49950	49950	0
264	20230719	141300	12401400	49950	49950	49950	49950	0
265	20230719	141200	12401400	49950	49950	49950	49950	0
266	20230719	141100	12401400	49950	49950	49950	49950	0
267	20230719	141000	12401400	49950	49950	49950	49950	0
268	20230719	140900	12401400	49950	49950	49950	49950	29
269	20230719	140800	10952850	49950	49950	49950	49950	0
270	20230719	140700	10952850	49950	49950	49950	49950	0
271	20230719	140600	10952850	49950	49950	49950	49950	0
272	20230719	140500	10952850	49950	49950	49950	49950	0
273	20230719	140400	10952850	49950	49950	49950	49950	0
274	20230719	140300	10952850	49950	49950	49950	49950	0
275	20230719	140200	10952850	49950	49950	49950	49950	0
276	20230719	140100	10952850	49950	49950	49950	49950	0
277	20230719	140000	10952850	49950	49950	49950	49950	0
278	20230719	135900	10952850	49950	49950	49950	49950	0
279	20230719	135800	10952850	49950	49950	49950	49950	0
280	20230719	135700	10952850	49950	49950	49950	49950	0
281	20230719	135600	10952850	49950	49950	49950	49950	0
282	20230719	135500	10952850	49950	49950	49950	49950	0
283	20230719	135400	10952850	49950	49950	49950	49950	0
284	20230719	135300	10952850	49950	49950	49950	49950	0
285	20230719	135200	10952850	49950	49950	49950	49950	0
286	20230719	135100	10952850	49950	49950	49950	49950	0
287	20230719	135000	10952850	49950	49950	49950	49950	0
288	20230719	134900	10952850	49950	49950	49950	49950	0
289	20230719	134800	10952850	49950	49950	49950	49950	0
290	20230719	134700	10952850	49950	49950	49950	49950	0
291	20230719	134600	10952850	49950	49950	49950	49950	0
292	20230719	134500	10952850	49950	49950	49950	49950	12
293	20230719	134400	10353450	49950	49950	49950	49950	0
294	20230719	134300	10353450	49950	49950	49950	49950	0
295	20230719	134200	10353450	49950	49950	49950	49950	0
296	20230719	134100	10353450	49950	49950	49950	49950	0
297	20230719	134000	10353450	49950	49950	49950	49950	0
298	20230719	133900	10353450	49950	49950	49950	49950	0
299	20230719	133800	10353450	49950	49950	49950	49950	0
300	20230719	133700	10353450	49950	49950	49950	49950	0
301	20230719	133600	10353450	49950	49950	49950	49950	0
302	20230719	133500	10353450	49950	49950	49950	49950	0
303	20230719	133400	10353450	49950	49950	49950	49950	0
304	20230719	133300	10353450	49950	49950	49950	49950	0
305	20230719	133200	10353450	49950	49950	49950	49950	0
306	20230719	133100	10353450	49950	49950	49950	49950	0
307	20230719	133000	10353450	49950	49950	49950	49950	0
308	20230719	132900	10353450	49950	49950	49950	49950	0
309	20230719	132800	10353450	49950	49950	49950	49950	0
310	20230719	132700	10353450	49950	49950	49950	49950	0
311	20230719	132600	10353450	49950	49950	49950	49950	0
312	20230719	132500	10353450	49950	49950	49950	49950	0
313	20230719	132400	10353450	49950	49950	49950	49950	0
314	20230719	132300	10353450	49950	49950	49950	49950	0
315	20230719	132200	10353450	49950	49950	49950	49950	0
316	20230719	132100	10353450	49950	49950	49950	49950	0
317	20230719	132000	10353450	49950	49950	49950	49950	0
318	20230719	131900	10353450	49950	49950	49950	49950	0
319	20230719	131800	10353450	49950	49950	49950	49950	0
320	20230719	131700	10353450	49950	49950	49950	49950	0
321	20230719	131600	10353450	49950	49950	49950	49950	0
322	20230719	131500	10353450	49950	49950	49950	49950	1
323	20230719	131400	10303500	49900	49900	49900	49900	0
324	20230719	131300	10303500	49900	49900	49900	49900	0
325	20230719	131200	10303500	49900	49900	49900	49900	0
326	20230719	131100	10303500	49900	49900	49900	49900	0
327	20230719	131000	10303500	49900	49900	49900	49900	0
328	20230719	130900	10303500	49900	49900	49900	49900	0
329	20230719	130800	10303500	49900	49900	49900	49900	5
330	20230719	130700	10054000	49950	49950	49950	49950	0
331	20230719	130600	10054000	49950	49950	49950	49950	0
332	20230719	130500	10054000	49950	49950	49950	49950	0
333	20230719	130400	10054000	49950	49950	49950	49950	0
334	20230719	130300	10054000	49950	49950	49950	49950	0
335	20230719	130200	10054000	49950	49950	49950	49950	0
336	20230719	130100	10054000	49950	49950	49950	49950	0
337	20230719	130000	10054000	49950	49950	49950	49950	0
338	20230719	125900	10054000	49950	49950	49950	49950	0
339	20230719	125800	10054000	49950	49950	49950	49950	0
340	20230719	125700	10054000	49950	49950	49950	49950	0
341	20230719	125600	10054000	49950	49950	49950	49950	0
342	20230719	125500	10054000	49950	49950	49950	49950	0
343	20230719	125400	10054000	49950	49950	49950	49950	0
344	20230719	125300	10054000	49950	49950	49950	49950	0
345	20230719	125200	10054000	49950	49950	49950	49950	0
346	20230719	125100	10054000	49950	49950	49950	49950	0
347	20230719	125000	10054000	49950	49950	49950	49950	0
348	20230719	124900	10054000	49950	49950	49950	49950	0
349	20230719	124800	10054000	49950	49950	49950	49950	0
350	20230719	124700	10054000	49950	49950	49950	49950	0
351	20230719	124600	10054000	49950	49950	49950	49950	0
352	20230719	124500	10054000	49950	49950	49950	49950	0
353	20230719	124400	10054000	49950	49950	49950	49950	0
354	20230719	124300	10054000	49950	49950	49950	49950	0
355	20230719	124200	10054000	49950	49950	49950	49950	0
356	20230719	124100	10054000	49950	49950	49950	49950	0
357	20230719	124000	10054000	49950	49950	49950	49950	0
358	20230719	123900	10054000	49950	49950	49950	49950	0
359	20230719	123800	10054000	49950	49950	49950	49950	0
360	20230719	123700	10054000	49950	49950	49950	49950	0
361	20230719	123600	10054000	49950	49950	49950	49950	0
362	20230719	123500	10054000	49950	49950	49950	49950	0
363	20230719	123400	10054000	49950	49950	49950	49950	0
364	20230719	123300	10054000	49950	49950	49950	49950	0
365	20230719	123200	10054000	49950	49950	49950	49950	0
366	20230719	123100	10054000	49950	49950	49950	49950	0
367	20230719	123000	10054000	49950	49950	49950	49950	0
368	20230719	122900	10054000	49950	49950	49950	49950	0
369	20230719	122800	10054000	49950	49950	49950	49950	0
370	20230719	122700	10054000	49950	49950	49950	49950	0
371	20230719	122600	10054000	49950	49950	49950	49950	0
372	20230719	122500	10054000	49950	49950	49950	49950	0
373	20230719	122400	10054000	49950	49950	49950	49950	0
374	20230719	122300	10054000	49950	49950	49950	49950	0
375	20230719	122200	10054000	49950	49950	49950	49950	0
376	20230719	122100	10054000	49950	49950	49950	49950	0
377	20230719	122000	10054000	49950	49950	49950	49950	0
378	20230719	121900	10054000	49950	49950	49950	49950	0
379	20230719	121800	10054000	49950	49950	49950	49950	0
380	20230719	121700	10054000	49950	49950	49950	49950	11
381	20230719	121600	9504550	49950	49950	49950	49950	0
382	20230719	121500	9504550	49950	49950	49950	49950	0
383	20230719	121400	9504550	49950	49950	49950	49950	0
384	20230719	121300	9504550	49950	49950	49950	49950	0
385	20230719	121200	9504550	49950	49950	49950	49950	0
386	20230719	121100	9504550	49950	49950	49950	49950	0
387	20230719	121000	9504550	49950	49950	49950	49950	1
388	20230719	120900	9454600	50000	50000	50000	50000	0
389	20230719	120800	9454600	50000	50000	50000	50000	0
390	20230719	120700	9454600	50000	50000	50000	50000	0
391	20230719	120600	9454600	50000	50000	50000	50000	0
392	20230719	120500	9454600	50000	50000	50000	50000	0
393	20230719	120400	9454600	50000	50000	50000	50000	0
394	20230719	120300	9454600	50000	50000	50000	50000	0
395	20230719	120200	9454600	50000	50000	50000	50000	0
396	20230719	120100	9454600	50000	50000	50000	50000	0
397	20230719	120000	9454600	50000	50000	50000	50000	0
398	20230719	115900	9454600	50000	50000	50000	50000	0
399	20230719	115800	9454600	50000	50000	50000	50000	0
400	20230719	115700	9454600	50000	50000	50000	50000	0
401	20230719	115600	9454600	50000	50000	50000	50000	0
402	20230719	115500	9454600	50000	50000	50000	50000	0
403	20230719	115400	9454600	50000	50000	50000	50000	0
404	20230719	115300	9454600	50000	50000	50000	50000	1
405	20230719	115200	9404600	50000	50000	50000	50000	0
406	20230719	115100	9404600	50000	50000	50000	50000	0
407	20230719	115000	9404600	50000	50000	50000	50000	0
408	20230719	114900	9404600	50000	50000	50000	50000	0
409	20230719	114800	9404600	50000	50000	50000	50000	0
410	20230719	114700	9404600	50000	50000	50000	50000	0
411	20230719	114600	9404600	50000	50000	50000	50000	0
412	20230719	114500	9404600	50000	50000	50000	50000	0
413	20230719	114400	9404600	50000	50000	50000	50000	0
414	20230719	114300	9404600	50000	50000	50000	50000	0
415	20230719	114200	9404600	50000	50000	50000	50000	0
416	20230719	114100	9404600	50000	50000	50000	50000	0
417	20230719	114000	9404600	50000	50000	50000	50000	0
418	20230719	113900	9404600	50000	50000	50000	50000	0
419	20230719	113800	9404600	50000	50000	50000	50000	0
420	20230719	113700	9404600	50000	50000	50000	50000	0
421	20230719	113600	9404600	50000	50000	50000	50000	0
422	20230719	113500	9404600	50000	50000	50000	50000	0
423	20230719	113400	9404600	50000	50000	50000	50000	0
424	20230719	113300	9404600	50000	50000	50000	50000	0
425	20230719	113200	9404600	50000	50000	50000	50000	2
426	20230719	113100	9304600	49900	49900	49900	49900	0
427	20230719	113000	9304600	49900	49900	49900	49900	0
428	20230719	112900	9304600	49900	49900	49900	49900	0
429	20230719	112800	9304600	49900	49900	49900	49900	0
430	20230719	112700	9304600	49900	49900	49900	49900	0
431	20230719	112600	9304600	49900	49900	49900	49900	0
432	20230719	112500	9304600	49900	49900	49900	49900	0
433	20230719	112400	9304600	49900	49900	49900	49900	0
434	20230719	112300	9304600	49900	49900	49900	49900	0
435	20230719	112200	9304600	49900	49900	49900	49900	0
436	20230719	112100	9304600	49900	49900	49900	49900	0
437	20230719	112000	9304600	49900	49900	49900	49900	0
438	20230719	111900	9304600	49900	49900	49900	49900	0
439	20230719	111800	9304600	49900	49900	49900	49900	0
440	20230719	111700	9304600	49900	49900	49900	49900	0
441	20230719	111600	9304600	49900	49900	49900	49900	0
442	20230719	111500	9304600	49900	49950	49950	49900	16
443	20230719	111400	8506150	50000	49900	50000	49900	33
444	20230719	111300	6858400	49950	49950	49950	49950	0
445	20230719	111200	6858400	49950	49950	49950	49950	0
446	20230719	111100	6858400	49950	49950	49950	49950	0
447	20230719	111000	6858400	49950	49950	49950	49950	1
448	20230719	110900	6808450	50000	50000	50000	50000	0
449	20230719	110800	6808450	50000	50000	50000	50000	0
450	20230719	110700	6808450	50000	50000	50000	50000	0
451	20230719	110600	6808450	50000	50000	50000	50000	0
452	20230719	110500	6808450	50000	50000	50000	50000	0
453	20230719	110400	6808450	50000	50000	50000	50000	0
454	20230719	110300	6808450	50000	50000	50000	50000	0
455	20230719	110200	6808450	50000	50000	50000	50000	0
456	20230719	110100	6808450	50000	50000	50000	50000	0
457	20230719	110000	6808450	50000	50000	50000	50000	0
458	20230719	105900	6808450	50000	50000	50000	50000	4
459	20230719	105800	6608450	50000	50000	50000	50000	0
460	20230719	105700	6608450	50000	50000	50000	50000	2
461	20230719	105600	6508450	50000	50000	50000	50000	0
462	20230719	105500	6508450	50000	50000	50000	50000	0
463	20230719	105400	6508450	50000	50000	50000	50000	0
464	20230719	105300	6508450	50000	50000	50000	50000	0
465	20230719	105200	6508450	50000	50000	50000	50000	0
466	20230719	105100	6508450	50000	50000	50000	50000	0
467	20230719	105000	6508450	50000	50000	50000	50000	0
468	20230719	104900	6508450	50000	50000	50000	50000	0
469	20230719	104800	6508450	50000	50000	50000	50000	0
470	20230719	104700	6508450	50000	50000	50000	50000	0
471	20230719	104600	6508450	50000	50000	50000	50000	0
472	20230719	104500	6508450	50000	50000	50000	50000	0
473	20230719	104400	6508450	50000	50000	50000	50000	1
474	20230719	104300	6458450	50100	50100	50100	50100	0
475	20230719	104200	6458450	50100	50100	50100	50100	0
476	20230719	104100	6458450	50100	50100	50100	50100	0
477	20230719	104000	6458450	50100	50100	50100	50100	0
478	20230719	103900	6458450	50100	50100	50100	50100	0
479	20230719	103800	6458450	50100	50100	50100	50100	0
480	20230719	103700	6458450	50100	50100	50100	50100	0
481	20230719	103600	6458450	50100	50100	50100	50100	0
482	20230719	103500	6458450	50100	50100	50100	50100	1
483	20230719	103400	6408350	50100	50100	50100	50100	0
484	20230719	103300	6408350	50100	50100	50100	50100	0
485	20230719	103200	6408350	50100	50100	50100	50100	0
486	20230719	103100	6408350	50100	50100	50100	50100	0
487	20230719	103000	6408350	50100	50100	50100	50100	0
488	20230719	102900	6408350	50100	50100	50100	50100	0
489	20230719	102800	6408350	50100	50100	50100	50100	0
490	20230719	102700	6408350	50100	50100	50100	50100	0
491	20230719	102600	6408350	50100	50100	50100	50100	0
492	20230719	102500	6408350	50100	50100	50100	50100	0
493	20230719	102400	6408350	50100	50100	50100	50100	0
494	20230719	102300	6408350	50100	50100	50100	50100	0
495	20230719	102200	6408350	50100	50100	50100	50100	0
496	20230719	102100	6408350	50100	50100	50100	50100	0
497	20230719	102000	6408350	50100	50100	50100	50100	0
498	20230719	101900	6408350	50100	50100	50100	50100	0
499	20230719	101800	6408350	50100	50100	50100	50100	0
500	20230719	101700	6408350	50100	50100	50100	50100	0
501	20230719	101600	6408350	50100	50100	50100	50100	0
502	20230719	101500	6408350	50100	50100	50100	50100	0
503	20230719	101400	6408350	50100	50100	50100	50100	18
504	20230719	101300	5506550	50100	50100	50100	50100	0
505	20230719	101200	5506550	50100	50100	50100	50100	0
506	20230719	101100	5506550	50100	50100	50100	50100	0
507	20230719	101000	5506550	50100	50100	50100	50100	12
508	20230719	100900	4905350	50100	50100	50100	50100	0
509	20230719	100800	4905350	50100	50100	50100	50100	0
510	20230719	100700	4905350	50100	50100	50100	50100	0
511	20230719	100600	4905350	50100	50100	50100	50100	0
512	20230719	100500	4905350	50100	50100	50100	50100	0
513	20230719	100400	4905350	50100	50100	50100	50100	0
514	20230719	100300	4905350	50100	50100	50100	50100	0
515	20230719	100200	4905350	50100	50100	50100	50100	0
516	20230719	100100	4905350	50100	50100	50100	50100	0
517	20230719	100000	4905350	50100	50100	50100	50100	0
518	20230719	095900	4905350	50100	50100	50100	50100	0
519	20230719	095800	4905350	50100	50100	50100	50100	0
520	20230719	095700	4905350	50100	50100	50100	50100	5
521	20230719	095600	4654850	50100	50100	50100	50100	0
522	20230719	095500	4654850	50100	50100	50100	50100	0
523	20230719	095400	4654850	50100	50100	50100	50100	0
524	20230719	095300	4654850	50100	50100	50100	50100	0
525	20230719	095200	4654850	50100	50100	50100	50100	0
526	20230719	095100	4654850	50100	50100	50100	50100	0
527	20230719	095000	4654850	50100	50100	50100	50100	15
528	20230719	094900	3903350	50200	50200	50200	50200	1
529	20230719	094800	3853150	50100	50100	50100	50100	0
530	20230719	094700	3853150	50100	50100	50100	50100	0
531	20230719	094600	3853150	50100	50100	50100	50100	0
532	20230719	094500	3853150	50100	50100	50100	50100	0
533	20230719	094400	3853150	50100	50100	50100	50100	0
534	20230719	094300	3853150	50100	50100	50100	50100	0
535	20230719	094200	3853150	50100	50100	50100	50100	0
536	20230719	094100	3853150	50100	50100	50100	50100	0
537	20230719	094000	3853150	50100	50100	50100	50100	10
538	20230719	093900	3352150	50100	50100	50100	50100	0
539	20230719	093800	3352150	50100	50100	50100	50100	0
540	20230719	093700	3352150	50100	50100	50100	50100	0
541	20230719	093600	3352150	50100	50100	50100	50100	0
542	20230719	093500	3352150	50100	50100	50100	50100	0
543	20230719	093400	3352150	50100	50100	50100	50100	0
544	20230719	093300	3352150	50100	50100	50100	50100	0
545	20230719	093200	3352150	50100	50100	50100	50100	0
546	20230719	093100	3352150	50100	50100	50100	50100	0
547	20230719	093000	3352150	50100	50100	50100	50100	0
548	20230719	092900	3352150	50100	50100	50100	50100	0
549	20230719	092800	3352150	50100	50100	50100	50100	4
550	20230719	092700	3151750	50200	50200	50200	50200	0
551	20230719	092600	3151750	50200	50100	50200	50100	11
552	20230719	092500	2599650	50100	50100	50100	50100	19
553	20230719	092400	1647750	49950	49950	49950	49950	0
554	20230719	092300	1647750	49950	49950	49950	49950	0
555	20230719	092200	1647750	49950	49950	49950	49950	0
556	20230719	092100	1647750	49950	49950	49950	49950	0
557	20230719	092000	1647750	49950	49950	49950	49950	0
558	20230719	091900	1647750	49950	49950	49950	49950	0
559	20230719	091800	1647750	49950	49950	49950	49950	0
560	20230719	091700	1647750	49950	49950	49950	49950	0
561	20230719	091600	1647750	49950	49950	49950	49950	18
562	20230719	091500	748650	49950	49950	49950	49950	1
563	20230719	091400	698700	49900	49900	49900	49900	0
564	20230719	091300	698700	49900	49900	49900	49900	0
565	20230719	091200	698700	49900	49900	49900	49900	0
566	20230719	091100	698700	49900	49900	49900	49900	0
567	20230719	091000	698700	49900	49900	49900	49900	12
568	20230719	090900	99900	49950	49950	49950	49950	0
569	20230719	090800	99900	49950	49950	49950	49950	0
570	20230719	090700	99900	49950	49950	49950	49950	2
571	20230719	090600	0	49950	49950	49950	49950	0
572	20230719	090500	0	49950	49950	49950	49950	0
573	20230719	090400	0	49950	49950	49950	49950	0
574	20230719	090300	0	49950	49950	49950	49950	0
575	20230719	090200	0	49950	49950	49950	49950	0
576	20230719	090100	0	49950	49950	49950	49950	0
577	20230719	090000	0	49950	49950	49950	49950	0