KissMeData/002170/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	183500	29590500	50100	50100	50100	50100	88
3	20230707	183400	29590500	50100	50100	50100	50100	0
4	20230707	183300	29590500	50100	50100	50100	50100	0
5	20230707	183200	29590500	50100	50100	50100	50100	0
6	20230707	183100	29590500	50100	50100	50100	50100	0
7	20230707	183000	29590500	50100	50100	50100	50100	0
8	20230707	182900	29590500	50100	50100	50100	50100	0
9	20230707	182800	29590500	50100	50100	50100	50100	0
10	20230707	182700	29590500	50100	50100	50100	50100	0
11	20230707	182600	29590500	50100	50100	50100	50100	0
12	20230707	182500	29590500	50100	50100	50100	50100	0
13	20230707	182400	29590500	50100	50100	50100	50100	0
14	20230707	182300	29590500	50100	50100	50100	50100	0
15	20230707	182200	29590500	50100	50100	50100	50100	0
16	20230707	182100	29590500	50100	50100	50100	50100	0
17	20230707	182000	29590500	50100	50100	50100	50100	0
18	20230707	181900	29590500	50100	50100	50100	50100	0
19	20230707	181800	29590500	50100	50100	50100	50100	0
20	20230707	181700	29590500	50100	50100	50100	50100	0
21	20230707	181600	29590500	50100	50100	50100	50100	0
22	20230707	181500	29590500	50100	50100	50100	50100	0
23	20230707	181400	29590500	50100	50100	50100	50100	0
24	20230707	181300	29590500	50100	50100	50100	50100	0
25	20230707	181200	29590500	50100	50100	50100	50100	0
26	20230707	181100	29590500	50100	50100	50100	50100	0
27	20230707	181000	29590500	50100	50100	50100	50100	0
28	20230707	180900	29590500	50100	50100	50100	50100	0
29	20230707	180800	29590500	50100	50100	50100	50100	0
30	20230707	180700	29590500	50100	50100	50100	50100	0
31	20230707	180600	29590500	50100	50100	50100	50100	0
32	20230707	180500	29590500	50100	50100	50100	50100	88
33	20230707	180400	29590500	50100	50100	50100	50100	0
34	20230707	180300	29590500	50100	50100	50100	50100	0
35	20230707	180200	29590500	50100	50100	50100	50100	0
36	20230707	180100	29590500	50100	50100	50100	50100	0
37	20230707	180000	29590500	50100	50100	50100	50100	0
38	20230707	175900	29590500	50100	50100	50100	50100	0
39	20230707	175800	29590500	50100	50100	50100	50100	0
40	20230707	175700	29590500	50100	50100	50100	50100	0
41	20230707	175600	29590500	50100	50100	50100	50100	0
42	20230707	175500	29590500	50100	50100	50100	50100	0
43	20230707	175400	29590500	50100	50100	50100	50100	0
44	20230707	175300	29590500	50100	50100	50100	50100	0
45	20230707	175200	29590500	50100	50100	50100	50100	0
46	20230707	175100	29590500	50100	50100	50100	50100	0
47	20230707	175000	29590500	50100	50100	50100	50100	0
48	20230707	174900	29590500	50100	50100	50100	50100	0
49	20230707	174800	29590500	50100	50100	50100	50100	0
50	20230707	174700	29590500	50100	50100	50100	50100	0
51	20230707	174600	29590500	50100	50100	50100	50100	0
52	20230707	174500	29590500	50100	50100	50100	50100	0
53	20230707	174400	29590500	50100	50100	50100	50100	0
54	20230707	174300	29590500	50100	50100	50100	50100	0
55	20230707	174200	29590500	50100	50100	50100	50100	0
56	20230707	174100	29590500	50100	50100	50100	50100	0
57	20230707	174000	29590500	50100	50100	50100	50100	0
58	20230707	173900	29590500	50100	50100	50100	50100	0
59	20230707	173800	29590500	50100	50100	50100	50100	0
60	20230707	173700	29590500	50100	50100	50100	50100	0
61	20230707	173600	29590500	50100	50100	50100	50100	0
62	20230707	173500	29590500	50100	50100	50100	50100	88
63	20230707	173400	29590500	50100	50100	50100	50100	0
64	20230707	173300	29590500	50100	50100	50100	50100	0
65	20230707	173200	29590500	50100	50100	50100	50100	0
66	20230707	173100	29590500	50100	50100	50100	50100	0
67	20230707	173000	29590500	50100	50100	50100	50100	0
68	20230707	172900	29590500	50100	50100	50100	50100	0
69	20230707	172800	29590500	50100	50100	50100	50100	0
70	20230707	172700	29590500	50100	50100	50100	50100	0
71	20230707	172600	29590500	50100	50100	50100	50100	0
72	20230707	172500	29590500	50100	50100	50100	50100	0
73	20230707	172400	29590500	50100	50100	50100	50100	0
74	20230707	172300	29590500	50100	50100	50100	50100	0
75	20230707	172200	29590500	50100	50100	50100	50100	0
76	20230707	172100	29590500	50100	50100	50100	50100	0
77	20230707	172000	29590500	50100	50100	50100	50100	0
78	20230707	171900	29590500	50100	50100	50100	50100	0
79	20230707	171800	29590500	50100	50100	50100	50100	0
80	20230707	171700	29590500	50100	50100	50100	50100	0
81	20230707	171600	29590500	50100	50100	50100	50100	0
82	20230707	171500	29590500	50100	50100	50100	50100	0
83	20230707	171400	29590500	50100	50100	50100	50100	0
84	20230707	171300	29590500	50100	50100	50100	50100	0
85	20230707	171200	29590500	50100	50100	50100	50100	0
86	20230707	171100	29590500	50100	50100	50100	50100	0
87	20230707	171000	29590500	50100	50100	50100	50100	0
88	20230707	170900	29590500	50100	50100	50100	50100	0
89	20230707	170800	29590500	50100	50100	50100	50100	0
90	20230707	170700	29590500	50100	50100	50100	50100	0
91	20230707	170600	29590500	50100	50100	50100	50100	0
92	20230707	170500	29590500	50100	50100	50100	50100	88
93	20230707	170400	29590500	50100	50100	50100	50100	0
94	20230707	170300	29590500	50100	50100	50100	50100	0
95	20230707	170200	29590500	50100	50100	50100	50100	0
96	20230707	170100	29590500	50100	50100	50100	50100	0
97	20230707	170000	29590500	50100	50100	50100	50100	0
98	20230707	165900	29590500	50100	50100	50100	50100	0
99	20230707	165800	29590500	50100	50100	50100	50100	0
100	20230707	165700	29590500	50100	50100	50100	50100	0
101	20230707	165600	29590500	50100	50100	50100	50100	0
102	20230707	165500	29590500	50100	50100	50100	50100	0
103	20230707	165400	29590500	50100	50100	50100	50100	0
104	20230707	165300	29590500	50100	50100	50100	50100	0
105	20230707	165200	29590500	50100	50100	50100	50100	0
106	20230707	165100	29590500	50100	50100	50100	50100	0
107	20230707	165000	29590500	50100	50100	50100	50100	0
108	20230707	164900	29590500	50100	50100	50100	50100	0
109	20230707	164800	29590500	50100	50100	50100	50100	0
110	20230707	164700	29590500	50100	50100	50100	50100	0
111	20230707	164600	29590500	50100	50100	50100	50100	0
112	20230707	164500	29590500	50100	50100	50100	50100	0
113	20230707	164400	29590500	50100	50100	50100	50100	0
114	20230707	164300	29590500	50100	50100	50100	50100	0
115	20230707	164200	29590500	50100	50100	50100	50100	0
116	20230707	164100	29590500	50100	50100	50100	50100	0
117	20230707	164000	29590500	50100	50100	50100	50100	0
118	20230707	163900	29590500	50100	50100	50100	50100	0
119	20230707	163800	29590500	50100	50100	50100	50100	0
120	20230707	163700	29590500	50100	50100	50100	50100	0
121	20230707	163600	29590500	50100	50100	50100	50100	0
122	20230707	163500	29590500	50100	50100	50100	50100	88
123	20230707	163400	29590500	50100	50100	50100	50100	0
124	20230707	163300	29590500	50100	50100	50100	50100	0
125	20230707	163200	29590500	50100	50100	50100	50100	0
126	20230707	163100	29590500	50100	50100	50100	50100	0
127	20230707	163000	29590500	50100	50100	50100	50100	0
128	20230707	162900	29590500	50100	50100	50100	50100	0
129	20230707	162800	29590500	50100	50100	50100	50100	0
130	20230707	162700	29590500	50100	50100	50100	50100	0
131	20230707	162600	29590500	50100	50100	50100	50100	0
132	20230707	162500	29590500	50100	50100	50100	50100	0
133	20230707	162400	29590500	50100	50100	50100	50100	0
134	20230707	162300	29590500	50100	50100	50100	50100	0
135	20230707	162200	29590500	50100	50100	50100	50100	0
136	20230707	162100	29590500	50100	50100	50100	50100	0
137	20230707	162000	29590500	50100	50100	50100	50100	0
138	20230707	161900	29590500	50100	50100	50100	50100	0
139	20230707	161800	29590500	50100	50100	50100	50100	0
140	20230707	161700	29590500	50100	50100	50100	50100	0
141	20230707	161600	29590500	50100	50100	50100	50100	0
142	20230707	161500	29590500	50100	50100	50100	50100	0
143	20230707	161400	29590500	50100	50100	50100	50100	0
144	20230707	161300	29590500	50100	50100	50100	50100	0
145	20230707	161200	29590500	50100	50100	50100	50100	0
146	20230707	161100	29590500	50100	50100	50100	50100	0
147	20230707	161000	29590500	50100	50100	50100	50100	0
148	20230707	160900	29590500	50100	50100	50100	50100	0
149	20230707	160800	29590500	50100	50100	50100	50100	0
150	20230707	160700	29590500	50100	50100	50100	50100	0
151	20230707	160600	29590500	50100	50100	50100	50100	0
152	20230707	160500	29590500	50100	50100	50100	50100	88
153	20230707	160400	29590500	50100	50100	50100	50100	0
154	20230707	160300	29590500	50100	50100	50100	50100	0
155	20230707	160200	29590500	50100	50100	50100	50100	0
156	20230707	160100	29590500	50100	50100	50100	50100	0
157	20230707	160000	29590500	50100	50100	50100	50100	0
158	20230707	155900	29590500	50100	50100	50100	50100	0
159	20230707	155800	29590500	50100	50100	50100	50100	0
160	20230707	155700	29590500	50100	50100	50100	50100	0
161	20230707	155600	29590500	50100	50100	50100	50100	0
162	20230707	155500	29590500	50100	50100	50100	50100	0
163	20230707	155400	29590500	50100	50100	50100	50100	0
164	20230707	155300	29590500	50100	50100	50100	50100	0
165	20230707	155200	29590500	50100	50100	50100	50100	0
166	20230707	155100	29590500	50100	50100	50100	50100	0
167	20230707	155000	29590500	50100	50100	50100	50100	0
168	20230707	154900	29590500	50100	50100	50100	50100	0
169	20230707	154800	29590500	50100	50100	50100	50100	0
170	20230707	154700	29590500	50100	50100	50100	50100	0
171	20230707	154600	29590500	50100	50100	50100	50100	0
172	20230707	154500	29590500	50100	50100	50100	50100	0
173	20230707	154400	29590500	50100	50100	50100	50100	0
174	20230707	154300	29590500	50100	50100	50100	50100	0
175	20230707	154200	29590500	50100	50100	50100	50100	0
176	20230707	154100	29590500	50100	50100	50100	50100	0
177	20230707	154000	29590500	50100	50100	50100	50100	0
178	20230707	153900	29590500	50100	50100	50100	50100	0
179	20230707	153800	29590500	50100	50100	50100	50100	0
180	20230707	153700	29590500	50100	50100	50100	50100	0
181	20230707	153600	29590500	50100	50100	50100	50100	0
182	20230707	153500	29590500	50100	50100	50100	50100	88
183	20230707	153400	29590500	50100	50100	50100	50100	0
184	20230707	153300	29590500	50100	50100	50100	50100	0
185	20230707	153200	29590500	50100	50100	50100	50100	0
186	20230707	153100	29590500	50100	50100	50100	50100	0
187	20230707	153000	29590500	50100	50100	50100	50100	88
188	20230707	152900	25181700	49950	49950	49950	49950	0
189	20230707	152800	25181700	49950	49950	49950	49950	0
190	20230707	152700	25181700	49950	49950	49950	49950	0
191	20230707	152600	25181700	49950	49950	49950	49950	0
192	20230707	152500	25181700	49950	49950	49950	49950	0
193	20230707	152400	25181700	49950	49950	49950	49950	0
194	20230707	152300	25181700	49950	49950	49950	49950	0
195	20230707	152200	25181700	49950	49950	49950	49950	0
196	20230707	152100	25181700	49950	49950	49950	49950	0
197	20230707	152000	25181700	49950	49950	49950	49950	0
198	20230707	151900	25181700	49950	49950	49950	49950	0
199	20230707	151800	25181700	49950	49950	49950	49950	0
200	20230707	151700	25181700	49950	49950	49950	49950	0
201	20230707	151600	25181700	49950	49950	49950	49950	0
202	20230707	151500	25181700	49950	49950	50000	49950	4
203	20230707	151400	24981800	49800	49800	49800	49800	0
204	20230707	151300	24981800	49800	49850	49850	49800	10
205	20230707	151200	24483550	49950	49950	49950	49950	0
206	20230707	151100	24483550	49950	49950	49950	49950	0
207	20230707	151000	24483550	49950	49950	49950	49950	1
208	20230707	150900	24433600	50000	50000	50000	50000	0
209	20230707	150800	24433600	50000	50000	50000	50000	0
210	20230707	150700	24433600	50000	50000	50000	50000	0
211	20230707	150600	24433600	50000	50000	50000	50000	1
212	20230707	150500	24383600	49950	49950	49950	49950	1
213	20230707	150400	24333650	49950	49950	49950	49950	0
214	20230707	150300	24333650	49950	49950	49950	49950	0
215	20230707	150200	24333650	49950	49950	49950	49950	0
216	20230707	150100	24333650	49950	49950	49950	49950	1
217	20230707	150000	24283700	49950	49950	49950	49950	0
218	20230707	145900	24283700	49950	49950	49950	49950	1
219	20230707	145800	24233750	49950	49950	49950	49950	0
220	20230707	145700	24233750	49950	50000	50000	49950	2
221	20230707	145600	24133800	50100	50100	50100	50100	1
222	20230707	145500	24083700	50100	50100	50100	50100	0
223	20230707	145400	24083700	50100	50100	50100	50100	1
224	20230707	145300	24033600	50100	50100	50100	50100	1
225	20230707	145200	23983500	50100	50100	50100	50100	0
226	20230707	145100	23983500	50100	50100	50100	50100	0
227	20230707	145000	23983500	50100	50100	50100	50100	0
228	20230707	144900	23983500	50100	50100	50100	50100	0
229	20230707	144800	23983500	50100	50100	50100	50100	1
230	20230707	144700	23933400	50100	50100	50100	50100	1
231	20230707	144600	23883300	50100	50100	50100	50100	0
232	20230707	144500	23883300	50100	50100	50100	50100	0
233	20230707	144400	23883300	50100	50100	50100	50100	1
234	20230707	144300	23833200	50100	50100	50100	50100	1
235	20230707	144200	23783100	50100	50100	50100	50100	0
236	20230707	144100	23783100	50100	50100	50100	50100	0
237	20230707	144000	23783100	50100	50100	50100	50100	1
238	20230707	143900	23733000	50100	50100	50100	50100	0
239	20230707	143800	23733000	50100	50100	50100	50100	0
240	20230707	143700	23733000	50100	50000	50100	50000	2
241	20230707	143600	23632900	50000	50000	50000	50000	1
242	20230707	143500	23582900	50100	50000	50100	50000	27
243	20230707	143400	22232800	50000	50000	50000	50000	5
244	20230707	143300	21982800	49950	49950	49950	49950	1
245	20230707	143200	21932850	49800	49800	49800	49800	0
246	20230707	143100	21932850	49800	49800	49800	49800	1
247	20230707	143000	21883050	49750	49750	49750	49750	5
248	20230707	142900	21634300	49750	49750	49750	49750	0
249	20230707	142800	21634300	49750	49800	49800	49750	11
250	20230707	142700	21086750	50100	49850	50100	49850	6
251	20230707	142600	20787400	50000	49850	50000	49850	7
252	20230707	142500	20438300	50100	50100	50100	50100	0
253	20230707	142400	20438300	50100	50100	50100	50100	0
254	20230707	142300	20438300	50100	50100	50100	50100	0
255	20230707	142200	20438300	50100	50100	50100	50100	1
256	20230707	142100	20388200	50100	50100	50100	50100	0
257	20230707	142000	20388200	50100	50100	50100	50100	0
258	20230707	141900	20388200	50100	50100	50100	50100	1
259	20230707	141800	20338100	49950	49950	49950	49950	1
260	20230707	141700	20288150	49850	49850	49850	49850	0
261	20230707	141600	20288150	49850	49850	49850	49850	0
262	20230707	141500	20288150	49850	49850	49850	49850	1
263	20230707	141400	20238300	50100	50100	50100	50100	2
264	20230707	141300	20138100	50100	50100	50100	50100	1
265	20230707	141200	20088000	50100	50100	50100	50100	2
266	20230707	141100	19987800	50100	50100	50100	50100	0
267	20230707	141000	19987800	50100	50100	50100	50100	2
268	20230707	140900	19887600	50100	50100	50100	50100	1
269	20230707	140800	19837500	50000	50000	50000	50000	0
270	20230707	140700	19837500	50000	50000	50000	50000	0
271	20230707	140600	19837500	50000	50000	50000	50000	0
272	20230707	140500	19837500	50000	50000	50000	50000	1
273	20230707	140400	19787500	49800	49800	49800	49800	1
274	20230707	140300	19737700	49800	49800	49800	49800	0
275	20230707	140200	19737700	49800	49800	49800	49800	0
276	20230707	140100	19737700	49800	49800	49800	49800	0
277	20230707	140000	19737700	49800	49800	49800	49800	2
278	20230707	135900	19638100	49800	49800	49800	49800	0
279	20230707	135800	19638100	49800	49800	49800	49800	11
280	20230707	135700	19090300	49900	49900	49900	49900	0
281	20230707	135600	19090300	49900	49900	49900	49900	2
282	20230707	135500	18990500	49900	49900	49900	49900	0
283	20230707	135400	18990500	49900	49900	49900	49900	0
284	20230707	135300	18990500	49900	49900	49900	49900	0
285	20230707	135200	18990500	49900	49900	49900	49900	0
286	20230707	135100	18990500	49900	49900	49900	49900	3
287	20230707	135000	18840800	49900	49900	49900	49900	0
288	20230707	134900	18840800	49900	49900	49900	49900	0
289	20230707	134800	18840800	49900	49900	49900	49900	0
290	20230707	134700	18840800	49900	49900	49900	49900	1
291	20230707	134600	18790900	50100	50100	50100	50100	0
292	20230707	134500	18790900	50100	50100	50100	50100	0
293	20230707	134400	18790900	50100	50100	50100	50100	0
294	20230707	134300	18790900	50100	50100	50100	50100	1
295	20230707	134200	18740800	50100	50100	50100	50100	1
296	20230707	134100	18690700	50100	50100	50100	50100	0
297	20230707	134000	18690700	50100	50100	50100	50100	1
298	20230707	133900	18640600	50100	50100	50100	50100	0
299	20230707	133800	18640600	50100	50100	50100	50100	1
300	20230707	133700	18590500	50100	50100	50100	50100	0
301	20230707	133600	18590500	50100	50100	50100	50100	0
302	20230707	133500	18590500	50100	50100	50100	50100	0
303	20230707	133400	18590500	50100	50100	50100	50100	1
304	20230707	133300	18540400	50100	50100	50100	50100	1
305	20230707	133200	18490300	50000	50000	50000	50000	0
306	20230707	133100	18490300	50000	50000	50000	50000	0
307	20230707	133000	18490300	50000	49900	50000	49900	2
308	20230707	132900	18390400	49900	49900	49900	49900	0
309	20230707	132800	18390400	49900	49900	49900	49900	0
310	20230707	132700	18390400	49900	49900	49900	49900	0
311	20230707	132600	18390400	49900	49900	49900	49900	0
312	20230707	132500	18390400	49900	49900	49900	49900	1
313	20230707	132400	18340500	49900	49900	49900	49900	1
314	20230707	132300	18290600	49900	49900	49900	49900	1
315	20230707	132200	18240700	49900	49900	49900	49900	0
316	20230707	132100	18240700	49900	49900	49900	49900	1
317	20230707	132000	18190800	49900	49900	49900	49900	0
318	20230707	131900	18190800	49900	49900	49900	49900	0
319	20230707	131800	18190800	49900	49900	49900	49900	0
320	20230707	131700	18190800	49900	49900	49900	49900	0
321	20230707	131600	18190800	49900	49900	49900	49900	1
322	20230707	131500	18140900	49800	49800	49800	49800	0
323	20230707	131400	18140900	49800	49900	49900	49800	5
324	20230707	131300	17891800	49900	49900	49900	49900	0
325	20230707	131200	17891800	49900	49900	49900	49900	1
326	20230707	131100	17841900	50000	50000	50000	50000	0
327	20230707	131000	17841900	50000	50000	50000	50000	0
328	20230707	130900	17841900	50000	50000	50000	50000	2
329	20230707	130800	17741900	49950	49950	49950	49950	1
330	20230707	130700	17691950	49950	49950	49950	49950	0
331	20230707	130600	17691950	49950	49950	49950	49950	0
332	20230707	130500	17691950	49950	49950	49950	49950	1
333	20230707	130400	17642000	49950	49950	49950	49950	0
334	20230707	130300	17642000	49950	49950	49950	49950	1
335	20230707	130200	17592050	49950	49950	49950	49950	0
336	20230707	130100	17592050	49950	49950	49950	49950	0
337	20230707	130000	17592050	49950	49950	49950	49950	0
338	20230707	125900	17592050	49950	49950	49950	49950	1
339	20230707	125800	17542100	49950	49950	49950	49950	0
340	20230707	125700	17542100	49950	49950	49950	49950	0
341	20230707	125600	17542100	49950	49950	49950	49950	1
342	20230707	125500	17492150	49950	49950	49950	49950	1
343	20230707	125400	17442200	49950	49950	49950	49950	0
344	20230707	125300	17442200	49950	49950	49950	49950	1
345	20230707	125200	17392250	49950	49950	49950	49950	0
346	20230707	125100	17392250	49950	49950	49950	49950	0
347	20230707	125000	17392250	49950	49950	49950	49950	1
348	20230707	124900	17342300	49950	49950	49950	49950	0
349	20230707	124800	17342300	49950	49950	49950	49950	1
350	20230707	124700	17292350	50000	50000	50000	50000	0
351	20230707	124600	17292350	50000	49950	50000	49950	2
352	20230707	124500	17192400	49900	49900	49900	49900	0
353	20230707	124400	17192400	49900	49900	49900	49900	0
354	20230707	124300	17192400	49900	49900	49900	49900	0
355	20230707	124200	17192400	49900	49900	49900	49900	0
356	20230707	124100	17192400	49900	49900	49900	49900	1
357	20230707	124000	17142500	49900	49900	49900	49900	0
358	20230707	123900	17142500	49900	49900	49900	49900	0
359	20230707	123800	17142500	49900	49900	49900	49900	0
360	20230707	123700	17142500	49900	49900	49900	49900	3
361	20230707	123600	16992800	49900	49900	49900	49900	0
362	20230707	123500	16992800	49900	49900	49900	49900	0
363	20230707	123400	16992800	49900	49900	49900	49900	0
364	20230707	123300	16992800	49900	49900	49900	49900	1
365	20230707	123200	16942900	49900	49900	49900	49900	0
366	20230707	123100	16942900	49900	49900	49900	49900	0
367	20230707	123000	16942900	49900	49900	49900	49900	0
368	20230707	122900	16942900	49900	49900	49900	49900	0
369	20230707	122800	16942900	49900	49900	49900	49900	2
370	20230707	122700	16843100	49900	49900	49900	49900	1
371	20230707	122600	16793200	49900	49900	49900	49900	0
372	20230707	122500	16793200	49900	49900	49900	49900	0
373	20230707	122400	16793200	49900	49900	49900	49900	1
374	20230707	122300	16743300	49900	49900	49900	49900	0
375	20230707	122200	16743300	49900	49900	49900	49900	0
376	20230707	122100	16743300	49900	49900	49900	49900	1
377	20230707	122000	16693400	49900	49900	49900	49900	1
378	20230707	121900	16643500	49900	49900	49900	49900	0
379	20230707	121800	16643500	49900	49900	49900	49900	1
380	20230707	121700	16593600	49900	49900	49900	49900	0
381	20230707	121600	16593600	49900	49900	49900	49900	0
382	20230707	121500	16593600	49900	49900	49900	49900	1
383	20230707	121400	16543700	49900	49900	49900	49900	0
384	20230707	121300	16543700	49900	49950	49950	49900	27
385	20230707	121200	15196300	50000	50000	50000	50000	0
386	20230707	121100	15196300	50000	50000	50000	50000	1
387	20230707	121000	15146300	50100	50100	50100	50100	0
388	20230707	120900	15146300	50100	50100	50100	50100	1
389	20230707	120800	15096200	50100	50100	50100	50100	0
390	20230707	120700	15096200	50100	50100	50100	50100	0
391	20230707	120600	15096200	50100	50100	50100	50100	3
392	20230707	120500	14945900	50100	50100	50100	50100	0
393	20230707	120400	14945900	50100	50100	50100	50100	0
394	20230707	120300	14945900	50100	50100	50100	50100	0
395	20230707	120200	14945900	50100	50100	50100	50100	1
396	20230707	120100	14895800	50100	50100	50100	50100	0
397	20230707	120000	14895800	50100	50100	50100	50100	1
398	20230707	115900	14845700	49900	49900	49900	49900	0
399	20230707	115800	14845700	49900	49900	49900	49900	76
400	20230707	115700	11053300	49900	49900	49900	49900	0
401	20230707	115600	11053300	49900	49900	49900	49900	0
402	20230707	115500	11053300	49900	49900	49900	49900	0
403	20230707	115400	11053300	49900	49900	49900	49900	5
404	20230707	115300	10803800	49900	49900	49900	49900	1
405	20230707	115200	10753900	49900	49900	49900	49900	0
406	20230707	115100	10753900	49900	49900	49900	49900	1
407	20230707	115000	10704000	49900	49900	49900	49900	1
408	20230707	114900	10654100	49900	49900	49900	49900	1
409	20230707	114800	10604200	49800	49800	49800	49800	10
410	20230707	114700	10106200	49900	49900	49900	49900	0
411	20230707	114600	10106200	49900	49900	49900	49900	0
412	20230707	114500	10106200	49900	49900	49900	49900	2
413	20230707	114400	10006400	49850	49850	49850	49850	0
414	20230707	114300	10006400	49850	49850	49850	49850	0
415	20230707	114200	10006400	49850	49850	49850	49850	0
416	20230707	114100	10006400	49850	49850	49850	49850	1
417	20230707	114000	9956550	49850	49850	49850	49850	1
418	20230707	113900	9906700	49850	49850	49850	49850	0
419	20230707	113800	9906700	49850	49850	49850	49850	0
420	20230707	113700	9906700	49850	49850	49850	49850	0
421	20230707	113600	9906700	49850	49850	49850	49850	1
422	20230707	113500	9856850	49850	49850	49850	49850	0
423	20230707	113400	9856850	49850	49850	49850	49850	6
424	20230707	113300	9557750	49850	49850	49850	49850	0
425	20230707	113200	9557750	49850	49850	49850	49850	1
426	20230707	113100	9507900	49850	49850	49850	49850	1
427	20230707	113000	9458050	49850	49850	49850	49850	0
428	20230707	112900	9458050	49850	49850	49850	49850	0
429	20230707	112800	9458050	49850	49850	49850	49850	0
430	20230707	112700	9458050	49850	49850	49850	49850	1
431	20230707	112600	9408200	49850	49850	49850	49850	0
432	20230707	112500	9408200	49850	49850	49850	49850	0
433	20230707	112400	9408200	49850	49850	49850	49850	1
434	20230707	112300	9358350	49850	49850	49850	49850	2
435	20230707	112200	9258650	49850	49850	49850	49850	0
436	20230707	112100	9258650	49850	49850	49850	49850	0
437	20230707	112000	9258650	49850	49850	49850	49850	0
438	20230707	111900	9258650	49850	49850	49850	49850	0
439	20230707	111800	9258650	49850	49850	49850	49850	2
440	20230707	111700	9158950	49850	49850	49850	49850	0
441	20230707	111600	9158950	49850	49850	49850	49850	0
442	20230707	111500	9158950	49850	49850	49850	49850	0
443	20230707	111400	9158950	49850	49850	49850	49850	2
444	20230707	111300	9059250	49850	49850	49850	49850	0
445	20230707	111200	9059250	49850	49850	49850	49850	0
446	20230707	111100	9059250	49850	49850	49850	49850	0
447	20230707	111000	9059250	49850	49850	49850	49850	1
448	20230707	110900	9009400	49800	49850	49850	49800	9
449	20230707	110800	8561150	49850	49850	49850	49850	0
450	20230707	110700	8561150	49850	49850	49850	49850	0
451	20230707	110600	8561150	49850	49850	49850	49850	0
452	20230707	110500	8561150	49850	49850	49850	49850	1
453	20230707	110400	8511300	49850	49850	49850	49850	1
454	20230707	110300	8461450	49850	49850	49850	49850	2
455	20230707	110200	8361750	49850	49850	49850	49850	0
456	20230707	110100	8361750	49850	49850	49850	49850	1
457	20230707	110000	8311900	49850	49850	49850	49850	5
458	20230707	105900	8062650	49850	49850	49850	49850	0
459	20230707	105800	8062650	49850	49850	49850	49850	0
460	20230707	105700	8062650	49850	49850	49850	49850	0
461	20230707	105600	8062650	49850	49850	49850	49850	1
462	20230707	105500	8012800	49850	49850	49850	49850	1
463	20230707	105400	7962950	49850	49850	49850	49850	0
464	20230707	105300	7962950	49850	49850	49850	49850	0
465	20230707	105200	7962950	49850	49850	49850	49850	1
466	20230707	105100	7913100	49850	49850	49850	49850	0
467	20230707	105000	7913100	49850	49850	49850	49850	0
468	20230707	104900	7913100	49850	49850	49850	49850	0
469	20230707	104800	7913100	49850	49850	49850	49850	1
470	20230707	104700	7863250	49850	49850	49850	49850	2
471	20230707	104600	7763550	49850	49850	49850	49850	1
472	20230707	104500	7713700	49800	49800	49800	49800	5
473	20230707	104400	7464700	49850	49850	49850	49850	0
474	20230707	104300	7464700	49850	49850	49850	49850	1
475	20230707	104200	7414850	49850	49850	49850	49850	1
476	20230707	104100	7365000	49900	49900	49900	49900	0
477	20230707	104000	7365000	49900	49900	49900	49900	0
478	20230707	103900	7365000	49900	49900	49900	49900	1
479	20230707	103800	7315100	49850	49850	49850	49850	0
480	20230707	103700	7315100	49850	49850	49850	49850	1
481	20230707	103600	7265250	49850	49850	49850	49850	0
482	20230707	103500	7265250	49850	49850	49850	49850	1
483	20230707	103400	7215400	49850	49850	49850	49850	0
484	20230707	103300	7215400	49850	49850	49850	49850	0
485	20230707	103200	7215400	49850	49850	49850	49850	0
486	20230707	103100	7215400	49850	49850	49850	49850	1
487	20230707	103000	7165550	49850	49850	49850	49850	1
488	20230707	102900	7115700	49850	49850	49850	49850	0
489	20230707	102800	7115700	49850	49850	49850	49850	0
490	20230707	102700	7115700	49850	49850	49850	49850	1
491	20230707	102600	7065850	49850	49850	49850	49850	1
492	20230707	102500	7016000	49850	49850	49850	49850	0
493	20230707	102400	7016000	49850	49850	49850	49850	0
494	20230707	102300	7016000	49850	49850	49850	49850	0
495	20230707	102200	7016000	49850	49850	49850	49850	0
496	20230707	102100	7016000	49850	49850	49850	49850	2
497	20230707	102000	6916300	49850	49850	49850	49850	0
498	20230707	101900	6916300	49850	49850	49850	49850	0
499	20230707	101800	6916300	49850	49850	49850	49850	1
500	20230707	101700	6866450	49850	49850	49850	49850	1
501	20230707	101600	6816600	49850	49850	49850	49850	0
502	20230707	101500	6816600	49850	49850	49850	49850	1
503	20230707	101400	6766750	49850	49850	49850	49850	0
504	20230707	101300	6766750	49850	49850	49850	49850	1
505	20230707	101200	6716900	49850	49850	49850	49850	0
506	20230707	101100	6716900	49850	49850	49850	49850	0
507	20230707	101000	6716900	49850	49850	49850	49850	3
508	20230707	100900	6567350	49900	49900	49900	49900	1
509	20230707	100800	6517450	49900	49900	49900	49900	1
510	20230707	100700	6467550	49900	49900	49900	49900	0
511	20230707	100600	6467550	49900	49900	49900	49900	0
512	20230707	100500	6467550	49900	49900	49900	49900	1
513	20230707	100400	6417650	49900	49900	49900	49900	1
514	20230707	100300	6367750	49900	49900	49900	49900	0
515	20230707	100200	6367750	49900	49900	49900	49900	0
516	20230707	100100	6367750	49900	49900	49900	49900	0
517	20230707	100000	6367750	49900	49900	49900	49900	4
518	20230707	095900	6168150	49900	49900	49900	49900	0
519	20230707	095800	6168150	49900	49900	49900	49900	0
520	20230707	095700	6168150	49900	49900	49900	49900	0
521	20230707	095600	6168150	49900	49900	49900	49900	0
522	20230707	095500	6168150	49900	49900	49900	49900	0
523	20230707	095400	6168150	49900	49900	49900	49900	0
524	20230707	095300	6168150	49900	49900	49900	49900	0
525	20230707	095200	6168150	49900	49900	49900	49900	0
526	20230707	095100	6168150	49900	49900	49900	49900	0
527	20230707	095000	6168150	49900	49900	49900	49900	0
528	20230707	094900	6168150	49900	49900	49900	49900	1
529	20230707	094800	6118250	49900	49900	49900	49900	0
530	20230707	094700	6118250	49900	49900	49900	49900	0
531	20230707	094600	6118250	49900	49900	49900	49900	0
532	20230707	094500	6118250	49900	49900	49900	49900	0
533	20230707	094400	6118250	49900	49900	49900	49900	0
534	20230707	094300	6118250	49900	49900	49900	49900	0
535	20230707	094200	6118250	49900	49900	49900	49900	0
536	20230707	094100	6118250	49900	49900	49900	49900	0
537	20230707	094000	6118250	49900	49900	49900	49900	0
538	20230707	093900	6118250	49900	49900	49900	49900	0
539	20230707	093800	6118250	49900	49900	49900	49900	0
540	20230707	093700	6118250	49900	49900	49900	49900	0
541	20230707	093600	6118250	49900	49900	49900	49900	0
542	20230707	093500	6118250	49900	49900	49900	49900	0
543	20230707	093400	6118250	49900	49900	49900	49900	0
544	20230707	093300	6118250	49900	49900	49900	49900	0
545	20230707	093200	6118250	49900	49900	49900	49900	0
546	20230707	093100	6118250	49900	49900	49900	49900	0
547	20230707	093000	6118250	49900	49900	49900	49900	0
548	20230707	092900	6118250	49900	49900	49900	49900	0
549	20230707	092800	6118250	49900	49900	49900	49900	0
550	20230707	092700	6118250	49900	49900	49900	49900	0
551	20230707	092600	6118250	49900	49900	49900	49900	0
552	20230707	092500	6118250	49900	49900	49900	49900	0
553	20230707	092400	6118250	49900	49900	49900	49900	0
554	20230707	092300	6118250	49900	49900	49900	49900	0
555	20230707	092200	6118250	49900	49900	49900	49900	0
556	20230707	092100	6118250	49900	49900	49900	49900	0
557	20230707	092000	6118250	49900	49900	49900	49900	0
558	20230707	091900	6118250	49900	49900	49900	49900	0
559	20230707	091800	6118250	49900	49900	49900	49900	0
560	20230707	091700	6118250	49900	49900	49900	49900	0
561	20230707	091600	6118250	49900	49900	49900	49900	3
562	20230707	091500	5968550	49700	49700	49700	49700	0
563	20230707	091400	5968550	49700	49700	49700	49700	0
564	20230707	091300	5968550	49700	49700	49700	49700	0
565	20230707	091200	5968550	49700	49700	49700	49700	0
566	20230707	091100	5968550	49700	49700	49700	49700	30
567	20230707	091000	4477550	49700	49700	49700	49700	0
568	20230707	090900	4477550	49700	49700	49700	49700	0
569	20230707	090800	4477550	49700	49800	49800	49700	57
570	20230707	090700	1643500	49850	49850	49850	49850	2
571	20230707	090600	1543800	49800	49800	49800	49800	0
572	20230707	090500	1543800	49800	49800	49800	49800	0
573	20230707	090400	1543800	49800	49800	49800	49800	0
574	20230707	090300	1543800	49800	49800	49800	49800	0
575	20230707	090200	1543800	49800	49800	49800	49800	0
576	20230707	090100	1543800	49800	49800	49800	49800	21
577	20230707	090000	498000	49800	49800	49800	49800	10