KissMeData/002170/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	183500	119763050	49900	49900	49900	49900	17
3	20230724	183400	119763050	49900	49900	49900	49900	0
4	20230724	183300	119763050	49900	49900	49900	49900	0
5	20230724	183200	119763050	49900	49900	49900	49900	0
6	20230724	183100	119763050	49900	49900	49900	49900	0
7	20230724	183000	119763050	49900	49900	49900	49900	0
8	20230724	182900	119763050	49900	49900	49900	49900	0
9	20230724	182800	119763050	49900	49900	49900	49900	0
10	20230724	182700	119763050	49900	49900	49900	49900	0
11	20230724	182600	119763050	49900	49900	49900	49900	0
12	20230724	182500	119763050	49900	49900	49900	49900	0
13	20230724	182400	119763050	49900	49900	49900	49900	0
14	20230724	182300	119763050	49900	49900	49900	49900	0
15	20230724	182200	119763050	49900	49900	49900	49900	0
16	20230724	182100	119763050	49900	49900	49900	49900	0
17	20230724	182000	119763050	49900	49900	49900	49900	0
18	20230724	181900	119763050	49900	49900	49900	49900	0
19	20230724	181800	119763050	49900	49900	49900	49900	0
20	20230724	181700	119763050	49900	49900	49900	49900	0
21	20230724	181600	119763050	49900	49900	49900	49900	0
22	20230724	181500	119763050	49900	49900	49900	49900	0
23	20230724	181400	119763050	49900	49900	49900	49900	0
24	20230724	181300	119763050	49900	49900	49900	49900	0
25	20230724	181200	119763050	49900	49900	49900	49900	0
26	20230724	181100	119763050	49900	49900	49900	49900	0
27	20230724	181000	119763050	49900	49900	49900	49900	0
28	20230724	180900	119763050	49900	49900	49900	49900	0
29	20230724	180800	119763050	49900	49900	49900	49900	0
30	20230724	180700	119763050	49900	49900	49900	49900	0
31	20230724	180600	119763050	49900	49900	49900	49900	0
32	20230724	180500	119763050	49900	49900	49900	49900	17
33	20230724	180400	119763050	49900	49900	49900	49900	0
34	20230724	180300	119763050	49900	49900	49900	49900	0
35	20230724	180200	119763050	49900	49900	49900	49900	0
36	20230724	180100	119763050	49900	49900	49900	49900	0
37	20230724	180000	119763050	49900	49900	49900	49900	0
38	20230724	175900	119763050	49900	49900	49900	49900	0
39	20230724	175800	119763050	49900	49900	49900	49900	0
40	20230724	175700	119763050	49900	49900	49900	49900	0
41	20230724	175600	119763050	49900	49900	49900	49900	0
42	20230724	175500	119763050	49900	49900	49900	49900	0
43	20230724	175400	119763050	49900	49900	49900	49900	0
44	20230724	175300	119763050	49900	49900	49900	49900	0
45	20230724	175200	119763050	49900	49900	49900	49900	0
46	20230724	175100	119763050	49900	49900	49900	49900	0
47	20230724	175000	119763050	49900	49900	49900	49900	0
48	20230724	174900	119763050	49900	49900	49900	49900	0
49	20230724	174800	119763050	49900	49900	49900	49900	0
50	20230724	174700	119763050	49900	49900	49900	49900	0
51	20230724	174600	119763050	49900	49900	49900	49900	0
52	20230724	174500	119763050	49900	49900	49900	49900	0
53	20230724	174400	119763050	49900	49900	49900	49900	0
54	20230724	174300	119763050	49900	49900	49900	49900	0
55	20230724	174200	119763050	49900	49900	49900	49900	0
56	20230724	174100	119763050	49900	49900	49900	49900	0
57	20230724	174000	119763050	49900	49900	49900	49900	0
58	20230724	173900	119763050	49900	49900	49900	49900	0
59	20230724	173800	119763050	49900	49900	49900	49900	0
60	20230724	173700	119763050	49900	49900	49900	49900	0
61	20230724	173600	119763050	49900	49900	49900	49900	0
62	20230724	173500	119763050	49900	49900	49900	49900	17
63	20230724	173400	119763050	49900	49900	49900	49900	0
64	20230724	173300	119763050	49900	49900	49900	49900	0
65	20230724	173200	119763050	49900	49900	49900	49900	0
66	20230724	173100	119763050	49900	49900	49900	49900	0
67	20230724	173000	119763050	49900	49900	49900	49900	0
68	20230724	172900	119763050	49900	49900	49900	49900	0
69	20230724	172800	119763050	49900	49900	49900	49900	0
70	20230724	172700	119763050	49900	49900	49900	49900	0
71	20230724	172600	119763050	49900	49900	49900	49900	0
72	20230724	172500	119763050	49900	49900	49900	49900	0
73	20230724	172400	119763050	49900	49900	49900	49900	0
74	20230724	172300	119763050	49900	49900	49900	49900	0
75	20230724	172200	119763050	49900	49900	49900	49900	0
76	20230724	172100	119763050	49900	49900	49900	49900	0
77	20230724	172000	119763050	49900	49900	49900	49900	0
78	20230724	171900	119763050	49900	49900	49900	49900	0
79	20230724	171800	119763050	49900	49900	49900	49900	0
80	20230724	171700	119763050	49900	49900	49900	49900	0
81	20230724	171600	119763050	49900	49900	49900	49900	0
82	20230724	171500	119763050	49900	49900	49900	49900	0
83	20230724	171400	119763050	49900	49900	49900	49900	0
84	20230724	171300	119763050	49900	49900	49900	49900	0
85	20230724	171200	119763050	49900	49900	49900	49900	0
86	20230724	171100	119763050	49900	49900	49900	49900	0
87	20230724	171000	119763050	49900	49900	49900	49900	0
88	20230724	170900	119763050	49900	49900	49900	49900	0
89	20230724	170800	119763050	49900	49900	49900	49900	0
90	20230724	170700	119763050	49900	49900	49900	49900	0
91	20230724	170600	119763050	49900	49900	49900	49900	0
92	20230724	170500	119763050	49900	49900	49900	49900	17
93	20230724	170400	119763050	49900	49900	49900	49900	0
94	20230724	170300	119763050	49900	49900	49900	49900	0
95	20230724	170200	119763050	49900	49900	49900	49900	0
96	20230724	170100	119763050	49900	49900	49900	49900	0
97	20230724	170000	119763050	49900	49900	49900	49900	0
98	20230724	165900	119763050	49900	49900	49900	49900	0
99	20230724	165800	119763050	49900	49900	49900	49900	0
100	20230724	165700	119763050	49900	49900	49900	49900	0
101	20230724	165600	119763050	49900	49900	49900	49900	0
102	20230724	165500	119763050	49900	49900	49900	49900	0
103	20230724	165400	119763050	49900	49900	49900	49900	0
104	20230724	165300	119763050	49900	49900	49900	49900	0
105	20230724	165200	119763050	49900	49900	49900	49900	0
106	20230724	165100	119763050	49900	49900	49900	49900	0
107	20230724	165000	119763050	49900	49900	49900	49900	0
108	20230724	164900	119763050	49900	49900	49900	49900	0
109	20230724	164800	119763050	49900	49900	49900	49900	0
110	20230724	164700	119763050	49900	49900	49900	49900	0
111	20230724	164600	119763050	49900	49900	49900	49900	0
112	20230724	164500	119763050	49900	49900	49900	49900	0
113	20230724	164400	119763050	49900	49900	49900	49900	0
114	20230724	164300	119763050	49900	49900	49900	49900	0
115	20230724	164200	119763050	49900	49900	49900	49900	0
116	20230724	164100	119763050	49900	49900	49900	49900	0
117	20230724	164000	119763050	49900	49900	49900	49900	0
118	20230724	163900	119763050	49900	49900	49900	49900	0
119	20230724	163800	119763050	49900	49900	49900	49900	0
120	20230724	163700	119763050	49900	49900	49900	49900	0
121	20230724	163600	119763050	49900	49900	49900	49900	0
122	20230724	163500	119763050	49900	49900	49900	49900	17
123	20230724	163400	119763050	49900	49900	49900	49900	0
124	20230724	163300	119763050	49900	49900	49900	49900	0
125	20230724	163200	119763050	49900	49900	49900	49900	0
126	20230724	163100	119763050	49900	49900	49900	49900	0
127	20230724	163000	119763050	49900	49900	49900	49900	0
128	20230724	162900	119763050	49900	49900	49900	49900	0
129	20230724	162800	119763050	49900	49900	49900	49900	0
130	20230724	162700	119763050	49900	49900	49900	49900	0
131	20230724	162600	119763050	49900	49900	49900	49900	0
132	20230724	162500	119763050	49900	49900	49900	49900	0
133	20230724	162400	119763050	49900	49900	49900	49900	0
134	20230724	162300	119763050	49900	49900	49900	49900	0
135	20230724	162200	119763050	49900	49900	49900	49900	0
136	20230724	162100	119763050	49900	49900	49900	49900	0
137	20230724	162000	119763050	49900	49900	49900	49900	0
138	20230724	161900	119763050	49900	49900	49900	49900	0
139	20230724	161800	119763050	49900	49900	49900	49900	0
140	20230724	161700	119763050	49900	49900	49900	49900	0
141	20230724	161600	119763050	49900	49900	49900	49900	0
142	20230724	161500	119763050	49900	49900	49900	49900	0
143	20230724	161400	119763050	49900	49900	49900	49900	0
144	20230724	161300	119763050	49900	49900	49900	49900	0
145	20230724	161200	119763050	49900	49900	49900	49900	0
146	20230724	161100	119763050	49900	49900	49900	49900	0
147	20230724	161000	119763050	49900	49900	49900	49900	0
148	20230724	160900	119763050	49900	49900	49900	49900	0
149	20230724	160800	119763050	49900	49900	49900	49900	0
150	20230724	160700	119763050	49900	49900	49900	49900	0
151	20230724	160600	119763050	49900	49900	49900	49900	0
152	20230724	160500	119763050	49900	49900	49900	49900	17
153	20230724	160400	119763050	49900	49900	49900	49900	0
154	20230724	160300	119763050	49900	49900	49900	49900	0
155	20230724	160200	119763050	49900	49900	49900	49900	0
156	20230724	160100	119763050	49900	49900	49900	49900	0
157	20230724	160000	119763050	49900	49900	49900	49900	0
158	20230724	155900	119763050	49900	49900	49900	49900	0
159	20230724	155800	119763050	49900	49900	49900	49900	0
160	20230724	155700	119763050	49900	49900	49900	49900	0
161	20230724	155600	119763050	49900	49900	49900	49900	0
162	20230724	155500	119763050	49900	49900	49900	49900	0
163	20230724	155400	119763050	49900	49900	49900	49900	0
164	20230724	155300	119763050	49900	49900	49900	49900	0
165	20230724	155200	119763050	49900	49900	49900	49900	0
166	20230724	155100	119763050	49900	49900	49900	49900	0
167	20230724	155000	119763050	49900	49900	49900	49900	0
168	20230724	154900	119763050	49900	49900	49900	49900	0
169	20230724	154800	119763050	49900	49900	49900	49900	0
170	20230724	154700	119763050	49900	49900	49900	49900	0
171	20230724	154600	119763050	49900	49900	49900	49900	0
172	20230724	154500	119763050	49900	49900	49900	49900	0
173	20230724	154400	119763050	49900	49900	49900	49900	0
174	20230724	154300	119763050	49900	49900	49900	49900	0
175	20230724	154200	119763050	49900	49900	49900	49900	0
176	20230724	154100	119763050	49900	49900	49900	49900	0
177	20230724	154000	119763050	49900	49900	49900	49900	0
178	20230724	153900	119763050	49900	49900	49900	49900	0
179	20230724	153800	119763050	49900	49900	49900	49900	0
180	20230724	153700	119763050	49900	49900	49900	49900	0
181	20230724	153600	119763050	49900	49900	49900	49900	0
182	20230724	153500	119763050	49900	49900	49900	49900	17
183	20230724	153400	119763050	49900	49900	49900	49900	0
184	20230724	153300	119763050	49900	49900	49900	49900	0
185	20230724	153200	119763050	49900	49900	49900	49900	0
186	20230724	153100	119763050	49900	49900	49900	49900	0
187	20230724	153000	119763050	49900	49900	49900	49900	17
188	20230724	152900	118914750	49700	49700	49700	49700	0
189	20230724	152800	118914750	49700	49700	49700	49700	0
190	20230724	152700	118914750	49700	49700	49700	49700	0
191	20230724	152600	118914750	49700	49700	49700	49700	0
192	20230724	152500	118914750	49700	49700	49700	49700	0
193	20230724	152400	118914750	49700	49700	49700	49700	0
194	20230724	152300	118914750	49700	49700	49700	49700	0
195	20230724	152200	118914750	49700	49700	49700	49700	0
196	20230724	152100	118914750	49700	49700	49700	49700	0
197	20230724	152000	118914750	49700	49700	49700	49700	0
198	20230724	151900	118914750	49700	49700	49700	49700	0
199	20230724	151800	118914750	49700	49700	49700	49700	0
200	20230724	151700	118914750	49700	49700	49700	49700	0
201	20230724	151600	118914750	49700	49700	49700	49700	0
202	20230724	151500	118914750	49700	49700	49700	49700	0
203	20230724	151400	118914750	49700	49700	49700	49700	0
204	20230724	151300	118914750	49700	49700	49700	49700	0
205	20230724	151200	118914750	49700	49700	49700	49700	0
206	20230724	151100	118914750	49700	49700	49700	49700	0
207	20230724	151000	118914750	49700	49700	49700	49700	2
208	20230724	150900	118815350	49800	49800	49800	49800	0
209	20230724	150800	118815350	49800	49800	49800	49800	0
210	20230724	150700	118815350	49800	49800	49800	49800	0
211	20230724	150600	118815350	49800	49800	49800	49800	0
212	20230724	150500	118815350	49800	49800	49800	49800	0
213	20230724	150400	118815350	49800	49800	49800	49800	0
214	20230724	150300	118815350	49800	49800	49800	49800	0
215	20230724	150200	118815350	49800	49800	49800	49800	1
216	20230724	150100	118765550	49800	49800	49800	49800	0
217	20230724	150000	118765550	49800	49800	49800	49800	0
218	20230724	145900	118765550	49800	49800	49800	49800	1
219	20230724	145800	118715750	49650	49650	49650	49650	10
220	20230724	145700	118219250	49600	49600	49600	49600	7
221	20230724	145600	117872050	49600	49550	49600	49550	17
222	20230724	145500	117029650	49600	49600	49600	49600	0
223	20230724	145400	117029650	49600	49600	49600	49600	100
224	20230724	145300	112069650	49600	49600	49600	49600	0
225	20230724	145200	112069650	49600	49600	49600	49600	0
226	20230724	145100	112069650	49600	49600	49600	49600	1
227	20230724	145000	112020050	49700	49700	49700	49700	0
228	20230724	144900	112020050	49700	49700	49700	49700	0
229	20230724	144800	112020050	49700	49700	49700	49700	0
230	20230724	144700	112020050	49700	49700	49700	49700	0
231	20230724	144600	112020050	49700	49700	49700	49700	0
232	20230724	144500	112020050	49700	49700	49700	49700	4
233	20230724	144400	111821250	49600	49600	49600	49600	0
234	20230724	144300	111821250	49600	49600	49600	49600	0
235	20230724	144200	111821250	49600	49600	49600	49600	0
236	20230724	144100	111821250	49600	49600	49600	49600	41
237	20230724	144000	109787650	49550	49700	49700	49550	250
238	20230724	143900	97384900	49800	49800	49800	49800	0
239	20230724	143800	97384900	49800	49800	49800	49800	0
240	20230724	143700	97384900	49800	49800	49800	49800	0
241	20230724	143600	97384900	49800	49800	49800	49800	0
242	20230724	143500	97384900	49800	49800	49800	49800	0
243	20230724	143400	97384900	49800	49800	49800	49800	0
244	20230724	143300	97384900	49800	49800	49800	49800	0
245	20230724	143200	97384900	49800	49800	49800	49800	0
246	20230724	143100	97384900	49800	49800	49800	49800	50
247	20230724	143000	94894900	49700	49700	49700	49700	0
248	20230724	142900	94894900	49700	49700	49700	49700	0
249	20230724	142800	94894900	49700	49700	49700	49700	0
250	20230724	142700	94894900	49700	49700	49700	49700	0
251	20230724	142600	94894900	49700	49700	49700	49700	0
252	20230724	142500	94894900	49700	49700	49700	49700	0
253	20230724	142400	94894900	49700	49700	49700	49700	0
254	20230724	142300	94894900	49700	49700	49700	49700	0
255	20230724	142200	94894900	49700	49700	49700	49700	0
256	20230724	142100	94894900	49700	49700	49700	49700	0
257	20230724	142000	94894900	49700	49700	49700	49700	0
258	20230724	141900	94894900	49700	49700	49700	49700	0
259	20230724	141800	94894900	49700	49700	49700	49700	46
260	20230724	141700	92608700	49700	49700	49700	49700	0
261	20230724	141600	92608700	49700	49750	49750	49700	85
262	20230724	141500	88384100	49700	49700	49700	49700	0
263	20230724	141400	88384100	49700	49700	49700	49700	0
264	20230724	141300	88384100	49700	49700	49700	49700	0
265	20230724	141200	88384100	49700	49700	49700	49700	0
266	20230724	141100	88384100	49700	49700	49700	49700	0
267	20230724	141000	88384100	49700	49700	49700	49700	0
268	20230724	140900	88384100	49700	49700	49700	49700	0
269	20230724	140800	88384100	49700	49700	49700	49700	0
270	20230724	140700	88384100	49700	49700	49700	49700	0
271	20230724	140600	88384100	49700	49700	49700	49700	0
272	20230724	140500	88384100	49700	49700	49700	49700	0
273	20230724	140400	88384100	49700	49700	49700	49700	0
274	20230724	140300	88384100	49700	49700	49700	49700	0
275	20230724	140200	88384100	49700	49700	49700	49700	0
276	20230724	140100	88384100	49700	49700	49700	49700	0
277	20230724	140000	88384100	49700	49700	49700	49700	0
278	20230724	135900	88384100	49700	49700	49700	49700	0
279	20230724	135800	88384100	49700	49700	49700	49700	62
280	20230724	135700	85302700	49850	49850	49850	49850	0
281	20230724	135600	85302700	49850	49850	49850	49850	5
282	20230724	135500	85053450	49750	49750	49750	49750	0
283	20230724	135400	85053450	49750	49750	49750	49750	0
284	20230724	135300	85053450	49750	49750	49750	49750	0
285	20230724	135200	85053450	49750	49850	49850	49750	17
286	20230724	135100	84206500	49850	49850	49850	49850	0
287	20230724	135000	84206500	49850	49850	49850	49850	1
288	20230724	134900	84156650	49900	49900	49900	49900	0
289	20230724	134800	84156650	49900	49900	49900	49900	0
290	20230724	134700	84156650	49900	49900	49900	49900	0
291	20230724	134600	84156650	49900	49900	49900	49900	0
292	20230724	134500	84156650	49900	49900	49900	49900	0
293	20230724	134400	84156650	49900	49900	49900	49900	0
294	20230724	134300	84156650	49900	49900	49900	49900	0
295	20230724	134200	84156650	49900	49900	49900	49900	0
296	20230724	134100	84156650	49900	49900	49900	49900	0
297	20230724	134000	84156650	49900	49900	49900	49900	0
298	20230724	133900	84156650	49900	49900	49900	49900	0
299	20230724	133800	84156650	49900	49900	49900	49900	0
300	20230724	133700	84156650	49900	49900	49900	49900	0
301	20230724	133600	84156650	49900	49900	49900	49900	0
302	20230724	133500	84156650	49900	49900	49900	49900	0
303	20230724	133400	84156650	49900	49900	49900	49900	0
304	20230724	133300	84156650	49900	49900	49900	49900	0
305	20230724	133200	84156650	49900	49900	49900	49900	0
306	20230724	133100	84156650	49900	49900	49900	49900	20
307	20230724	133000	83158650	49900	49900	49900	49900	20
308	20230724	132900	82160650	49900	49750	49900	49750	36
309	20230724	132800	80365200	49750	49750	49750	49750	0
310	20230724	132700	80365200	49750	49750	49750	49750	30
311	20230724	132600	78872700	49800	49800	49800	49800	0
312	20230724	132500	78872700	49800	49800	49800	49800	0
313	20230724	132400	78872700	49800	49800	49800	49800	0
314	20230724	132300	78872700	49800	49800	49800	49800	0
315	20230724	132200	78872700	49800	49800	49800	49800	0
316	20230724	132100	78872700	49800	49800	49800	49800	0
317	20230724	132000	78872700	49800	49800	49800	49800	0
318	20230724	131900	78872700	49800	49800	49800	49800	200
319	20230724	131800	68912700	49850	49850	49850	49850	0
320	20230724	131700	68912700	49850	49850	49850	49850	0
321	20230724	131600	68912700	49850	49850	49850	49850	0
322	20230724	131500	68912700	49850	49850	49850	49850	0
323	20230724	131400	68912700	49850	49850	49850	49850	0
324	20230724	131300	68912700	49850	49850	49850	49850	0
325	20230724	131200	68912700	49850	49850	49850	49850	0
326	20230724	131100	68912700	49850	49850	49850	49850	0
327	20230724	131000	68912700	49850	49850	49850	49850	0
328	20230724	130900	68912700	49850	49850	49850	49850	0
329	20230724	130800	68912700	49850	49850	49850	49850	0
330	20230724	130700	68912700	49850	49850	49850	49850	0
331	20230724	130600	68912700	49850	49850	49850	49850	0
332	20230724	130500	68912700	49850	49850	49850	49850	0
333	20230724	130400	68912700	49850	49850	49850	49850	0
334	20230724	130300	68912700	49850	49850	49850	49850	0
335	20230724	130200	68912700	49850	49850	49850	49850	0
336	20230724	130100	68912700	49850	49850	49850	49850	0
337	20230724	130000	68912700	49850	49850	49850	49850	1
338	20230724	125900	68862850	49700	49700	49700	49700	0
339	20230724	125800	68862850	49700	49700	49700	49700	0
340	20230724	125700	68862850	49700	49700	49700	49700	0
341	20230724	125600	68862850	49700	49700	49700	49700	0
342	20230724	125500	68862850	49700	49700	49700	49700	0
343	20230724	125400	68862850	49700	49700	49700	49700	0
344	20230724	125300	68862850	49700	49700	49700	49700	0
345	20230724	125200	68862850	49700	49700	49700	49700	0
346	20230724	125100	68862850	49700	49700	49700	49700	0
347	20230724	125000	68862850	49700	49700	49700	49700	0
348	20230724	124900	68862850	49700	49700	49700	49700	0
349	20230724	124800	68862850	49700	49700	49700	49700	0
350	20230724	124700	68862850	49700	49700	49700	49700	0
351	20230724	124600	68862850	49700	49700	49700	49700	0
352	20230724	124500	68862850	49700	49700	49700	49700	0
353	20230724	124400	68862850	49700	49700	49700	49700	0
354	20230724	124300	68862850	49700	49700	49700	49700	71
355	20230724	124200	65334150	49700	49700	49700	49700	0
356	20230724	124100	65334150	49700	49700	49700	49700	0
357	20230724	124000	65334150	49700	49700	49700	49700	0
358	20230724	123900	65334150	49700	49700	49700	49700	0
359	20230724	123800	65334150	49700	49650	49700	49650	4
360	20230724	123700	65135450	49650	49650	49650	49650	0
361	20230724	123600	65135450	49650	49650	49650	49650	0
362	20230724	123500	65135450	49650	49650	49650	49650	0
363	20230724	123400	65135450	49650	49650	49650	49650	0
364	20230724	123300	65135450	49650	49650	49650	49650	3
365	20230724	123200	64986500	49700	49700	49700	49700	2
366	20230724	123100	64887100	49750	49750	49750	49750	0
367	20230724	123000	64887100	49750	49750	49750	49750	0
368	20230724	122900	64887100	49750	49750	49750	49750	0
369	20230724	122800	64887100	49750	49750	49750	49750	0
370	20230724	122700	64887100	49750	49750	49750	49750	0
371	20230724	122600	64887100	49750	49750	49750	49750	0
372	20230724	122500	64887100	49750	49750	49750	49750	0
373	20230724	122400	64887100	49750	49750	49750	49750	0
374	20230724	122300	64887100	49750	49750	49750	49750	0
375	20230724	122200	64887100	49750	49750	49750	49750	0
376	20230724	122100	64887100	49750	49750	49750	49750	0
377	20230724	122000	64887100	49750	49750	49750	49750	0
378	20230724	121900	64887100	49750	49750	49750	49750	0
379	20230724	121800	64887100	49750	49750	49750	49750	0
380	20230724	121700	64887100	49750	49750	49750	49750	90
381	20230724	121600	60409600	49750	49750	49750	49750	1
382	20230724	121500	60359850	49700	49700	49700	49700	0
383	20230724	121400	60359850	49700	49700	49700	49700	0
384	20230724	121300	60359850	49700	49700	49700	49700	68
385	20230724	121200	56980250	49700	49700	49700	49700	0
386	20230724	121100	56980250	49700	49700	49700	49700	0
387	20230724	121000	56980250	49700	49700	49700	49700	0
388	20230724	120900	56980250	49700	49700	49700	49700	0
389	20230724	120800	56980250	49700	49700	49700	49700	2
390	20230724	120700	56880850	49550	49550	49550	49550	0
391	20230724	120600	56880850	49550	49550	49550	49550	0
392	20230724	120500	56880850	49550	49550	49550	49550	0
393	20230724	120400	56880850	49550	49550	49550	49550	0
394	20230724	120300	56880850	49550	49550	49550	49550	0
395	20230724	120200	56880850	49550	49550	49550	49550	0
396	20230724	120100	56880850	49550	49550	49550	49550	0
397	20230724	120000	56880850	49550	49550	49550	49550	0
398	20230724	115900	56880850	49550	49550	49550	49550	0
399	20230724	115800	56880850	49550	49550	49550	49550	0
400	20230724	115700	56880850	49550	49550	49550	49550	0
401	20230724	115600	56880850	49550	49550	49550	49550	0
402	20230724	115500	56880850	49550	49550	49550	49550	0
403	20230724	115400	56880850	49550	49550	49550	49550	0
404	20230724	115300	56880850	49550	49550	49550	49550	0
405	20230724	115200	56880850	49550	49550	49550	49550	0
406	20230724	115100	56880850	49550	49550	49550	49550	0
407	20230724	115000	56880850	49550	49550	49550	49550	0
408	20230724	114900	56880850	49550	49600	49600	49550	50
409	20230724	114800	54402300	49650	49650	49650	49650	0
410	20230724	114700	54402300	49650	49650	49650	49650	0
411	20230724	114600	54402300	49650	49650	49650	49650	0
412	20230724	114500	54402300	49650	49650	49650	49650	0
413	20230724	114400	54402300	49650	49650	49650	49650	0
414	20230724	114300	54402300	49650	49650	49650	49650	0
415	20230724	114200	54402300	49650	49650	49650	49650	100
416	20230724	114100	49437300	49700	49850	49850	49700	388
417	20230724	114000	30130650	49900	49900	49900	49900	0
418	20230724	113900	30130650	49900	49900	49900	49900	0
419	20230724	113800	30130650	49900	49900	49900	49900	0
420	20230724	113700	30130650	49900	49900	49900	49900	0
421	20230724	113600	30130650	49900	49900	49900	49900	0
422	20230724	113500	30130650	49900	49900	49900	49900	0
423	20230724	113400	30130650	49900	49900	49900	49900	0
424	20230724	113300	30130650	49900	49900	49900	49900	1
425	20230724	113200	30080750	49850	49850	49850	49850	0
426	20230724	113100	30080750	49850	49850	49850	49850	0
427	20230724	113000	30080750	49850	49850	49850	49850	0
428	20230724	112900	30080750	49850	49850	49850	49850	0
429	20230724	112800	30080750	49850	49850	49850	49850	0
430	20230724	112700	30080750	49850	49850	49850	49850	28
431	20230724	112600	28684950	49850	49850	49850	49850	0
432	20230724	112500	28684950	49850	49850	49850	49850	5
433	20230724	112400	28435700	49850	49850	49850	49850	0
434	20230724	112300	28435700	49850	49850	49850	49850	0
435	20230724	112200	28435700	49850	49850	49850	49850	0
436	20230724	112100	28435700	49850	49850	49850	49850	0
437	20230724	112000	28435700	49850	49850	49850	49850	12
438	20230724	111900	27837500	49850	49850	49850	49850	100
439	20230724	111800	22852500	49850	49850	49850	49850	0
440	20230724	111700	22852500	49850	49850	49850	49850	0
441	20230724	111600	22852500	49850	49850	49850	49850	0
442	20230724	111500	22852500	49850	49850	49850	49850	0
443	20230724	111400	22852500	49850	49850	49850	49850	0
444	20230724	111300	22852500	49850	49850	49850	49850	0
445	20230724	111200	22852500	49850	49850	49850	49850	2
446	20230724	111100	22752800	49900	49900	49900	49900	0
447	20230724	111000	22752800	49900	49900	49900	49900	0
448	20230724	110900	22752800	49900	49900	49900	49900	0
449	20230724	110800	22752800	49900	49900	49900	49900	0
450	20230724	110700	22752800	49900	49900	49900	49900	0
451	20230724	110600	22752800	49900	49900	49900	49900	0
452	20230724	110500	22752800	49900	49900	49900	49900	0
453	20230724	110400	22752800	49900	49900	49900	49900	0
454	20230724	110300	22752800	49900	49900	49900	49900	0
455	20230724	110200	22752800	49900	49900	49900	49900	0
456	20230724	110100	22752800	49900	49900	49900	49900	0
457	20230724	110000	22752800	49900	49900	49900	49900	0
458	20230724	105900	22752800	49900	49900	49900	49900	1
459	20230724	105800	22702900	49900	49900	49900	49900	0
460	20230724	105700	22702900	49900	49900	49900	49900	0
461	20230724	105600	22702900	49900	49900	49900	49900	2
462	20230724	105500	22603100	49900	49900	49900	49900	0
463	20230724	105400	22603100	49900	49900	49900	49900	0
464	20230724	105300	22603100	49900	49900	49900	49900	0
465	20230724	105200	22603100	49900	49900	49900	49900	0
466	20230724	105100	22603100	49900	49900	49900	49900	0
467	20230724	105000	22603100	49900	49900	49900	49900	0
468	20230724	104900	22603100	49900	49900	49900	49900	0
469	20230724	104800	22603100	49900	49900	49900	49900	0
470	20230724	104700	22603100	49900	49900	49900	49900	0
471	20230724	104600	22603100	49900	49900	49900	49900	0
472	20230724	104500	22603100	49900	49900	49900	49900	0
473	20230724	104400	22603100	49900	49900	49900	49900	0
474	20230724	104300	22603100	49900	49900	49900	49900	0
475	20230724	104200	22603100	49900	49900	49900	49900	0
476	20230724	104100	22603100	49900	49900	49900	49900	0
477	20230724	104000	22603100	49900	49900	49900	49900	0
478	20230724	103900	22603100	49900	49900	49900	49900	0
479	20230724	103800	22603100	49900	49900	49900	49900	0
480	20230724	103700	22603100	49900	49900	49900	49900	0
481	20230724	103600	22603100	49900	49900	49900	49900	0
482	20230724	103500	22603100	49900	49900	49900	49900	0
483	20230724	103400	22603100	49900	49900	49900	49900	0
484	20230724	103300	22603100	49900	49900	49900	49900	0
485	20230724	103200	22603100	49900	49900	49900	49900	0
486	20230724	103100	22603100	49900	49900	49900	49900	1
487	20230724	103000	22553200	49850	49850	49850	49850	0
488	20230724	102900	22553200	49850	49850	49850	49850	0
489	20230724	102800	22553200	49850	49850	49850	49850	0
490	20230724	102700	22553200	49850	49850	49850	49850	0
491	20230724	102600	22553200	49850	49850	49850	49850	0
492	20230724	102500	22553200	49850	49850	49850	49850	0
493	20230724	102400	22553200	49850	49850	49850	49850	81
494	20230724	102300	18515350	49850	49850	49850	49850	0
495	20230724	102200	18515350	49850	49850	49850	49850	0
496	20230724	102100	18515350	49850	49850	49850	49850	0
497	20230724	102000	18515350	49850	49850	49850	49850	12
498	20230724	101900	17917150	49900	49900	49900	49900	0
499	20230724	101800	17917150	49900	49900	49900	49900	0
500	20230724	101700	17917150	49900	49900	49900	49900	0
501	20230724	101600	17917150	49900	49900	49900	49900	0
502	20230724	101500	17917150	49900	49900	49900	49900	0
503	20230724	101400	17917150	49900	49900	49900	49900	0
504	20230724	101300	17917150	49900	49900	49900	49900	10
505	20230724	101200	17418150	49900	49900	49900	49900	0
506	20230724	101100	17418150	49900	49900	49900	49900	0
507	20230724	101000	17418150	49900	49900	49900	49900	0
508	20230724	100900	17418150	49900	49900	49900	49900	0
509	20230724	100800	17418150	49900	49900	49900	49900	0
510	20230724	100700	17418150	49900	49900	49900	49900	0
511	20230724	100600	17418150	49900	49900	49900	49900	0
512	20230724	100500	17418150	49900	49900	49900	49900	0
513	20230724	100400	17418150	49900	49900	49900	49900	0
514	20230724	100300	17418150	49900	49900	49900	49900	0
515	20230724	100200	17418150	49900	49900	49900	49900	0
516	20230724	100100	17418150	49900	49900	49900	49900	0
517	20230724	100000	17418150	49900	49900	49900	49900	2
518	20230724	095900	17318350	49900	49900	49900	49900	0
519	20230724	095800	17318350	49900	49900	49900	49900	108
520	20230724	095700	11929150	49900	49900	49900	49900	100
521	20230724	095600	6939150	49900	49900	49900	49900	0
522	20230724	095500	6939150	49900	49900	49900	49900	0
523	20230724	095400	6939150	49900	49900	49900	49900	0
524	20230724	095300	6939150	49900	49900	49900	49900	0
525	20230724	095200	6939150	49900	49900	49900	49900	7
526	20230724	095100	6589850	49900	49900	49900	49900	0
527	20230724	095000	6589850	49900	49900	49900	49900	0
528	20230724	094900	6589850	49900	49900	49900	49900	0
529	20230724	094800	6589850	49900	49900	49900	49900	12
530	20230724	094700	5991050	49900	49900	49900	49900	0
531	20230724	094600	5991050	49900	49900	49900	49900	42
532	20230724	094500	3895250	49900	49900	49900	49900	0
533	20230724	094400	3895250	49900	49900	49900	49900	0
534	20230724	094300	3895250	49900	49900	49900	49900	0
535	20230724	094200	3895250	49900	49900	49900	49900	0
536	20230724	094100	3895250	49900	49900	49900	49900	17
537	20230724	094000	3046950	49900	49900	49900	49900	0
538	20230724	093900	3046950	49900	49900	49900	49900	0
539	20230724	093800	3046950	49900	49900	49900	49900	9
540	20230724	093700	2597850	49950	49950	49950	49950	0
541	20230724	093600	2597850	49950	49950	49950	49950	3
542	20230724	093500	2448000	49950	49950	49950	49950	0
543	20230724	093400	2448000	49950	49950	49950	49950	0
544	20230724	093300	2448000	49950	49950	49950	49950	0
545	20230724	093200	2448000	49950	49950	49950	49950	0
546	20230724	093100	2448000	49950	49950	49950	49950	0
547	20230724	093000	2448000	49950	49950	49950	49950	0
548	20230724	092900	2448000	49950	49950	49950	49950	0
549	20230724	092800	2448000	49950	49950	49950	49950	0
550	20230724	092700	2448000	49950	49950	49950	49950	0
551	20230724	092600	2448000	49950	49950	49950	49950	3
552	20230724	092500	2298150	49950	49950	49950	49950	4
553	20230724	092400	2098350	49900	49900	49900	49900	0
554	20230724	092300	2098350	49900	49900	49900	49900	0
555	20230724	092200	2098350	49900	49900	49900	49900	0
556	20230724	092100	2098350	49900	49900	49900	49900	0
557	20230724	092000	2098350	49900	49900	49900	49900	0
558	20230724	091900	2098350	49900	49900	49900	49900	0
559	20230724	091800	2098350	49900	49900	49900	49900	0
560	20230724	091700	2098350	49900	49900	49900	49900	3
561	20230724	091600	1948650	49900	49900	49900	49900	0
562	20230724	091500	1948650	49900	49900	49900	49900	0
563	20230724	091400	1948650	49900	49900	49900	49900	0
564	20230724	091300	1948650	49900	49950	49950	49900	13
565	20230724	091200	1299900	49900	49900	49900	49900	0
566	20230724	091100	1299900	49900	49900	49900	49900	0
567	20230724	091000	1299900	49900	49900	49900	49900	11
568	20230724	090900	751000	49850	49850	49850	49850	0
569	20230724	090800	751000	49850	49850	49850	49850	0
570	20230724	090700	751000	49850	49850	49850	49850	0
571	20230724	090600	751000	49850	49850	49850	49850	0
572	20230724	090500	751000	49850	49850	49850	49850	0
573	20230724	090400	751000	49850	49850	49850	49850	0
574	20230724	090300	751000	49850	50200	50200	49850	10
575	20230724	090200	251500	50300	50300	50300	50300	0
576	20230724	090100	251500	50300	50300	50300	50300	0
577	20230724	090000	251500	50300	50300	50300	50300	5