KissMeData/002170/min/candle-20230710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230710	183500	12454650	50000	50000	50000	50000	1
3	20230710	183400	12454650	50000	50000	50000	50000	0
4	20230710	183300	12454650	50000	50000	50000	50000	0
5	20230710	183200	12454650	50000	50000	50000	50000	0
6	20230710	183100	12454650	50000	50000	50000	50000	0
7	20230710	183000	12454650	50000	50000	50000	50000	0
8	20230710	182900	12454650	50000	50000	50000	50000	0
9	20230710	182800	12454650	50000	50000	50000	50000	0
10	20230710	182700	12454650	50000	50000	50000	50000	0
11	20230710	182600	12454650	50000	50000	50000	50000	0
12	20230710	182500	12454650	50000	50000	50000	50000	0
13	20230710	182400	12454650	50000	50000	50000	50000	0
14	20230710	182300	12454650	50000	50000	50000	50000	0
15	20230710	182200	12454650	50000	50000	50000	50000	0
16	20230710	182100	12454650	50000	50000	50000	50000	0
17	20230710	182000	12454650	50000	50000	50000	50000	0
18	20230710	181900	12454650	50000	50000	50000	50000	0
19	20230710	181800	12454650	50000	50000	50000	50000	0
20	20230710	181700	12454650	50000	50000	50000	50000	0
21	20230710	181600	12454650	50000	50000	50000	50000	0
22	20230710	181500	12454650	50000	50000	50000	50000	0
23	20230710	181400	12454650	50000	50000	50000	50000	0
24	20230710	181300	12454650	50000	50000	50000	50000	0
25	20230710	181200	12454650	50000	50000	50000	50000	0
26	20230710	181100	12454650	50000	50000	50000	50000	0
27	20230710	181000	12454650	50000	50000	50000	50000	0
28	20230710	180900	12454650	50000	50000	50000	50000	0
29	20230710	180800	12454650	50000	50000	50000	50000	0
30	20230710	180700	12454650	50000	50000	50000	50000	0
31	20230710	180600	12454650	50000	50000	50000	50000	0
32	20230710	180500	12454650	50000	50000	50000	50000	1
33	20230710	180400	12454650	50000	50000	50000	50000	0
34	20230710	180300	12454650	50000	50000	50000	50000	0
35	20230710	180200	12454650	50000	50000	50000	50000	0
36	20230710	180100	12454650	50000	50000	50000	50000	0
37	20230710	180000	12454650	50000	50000	50000	50000	0
38	20230710	175900	12454650	50000	50000	50000	50000	0
39	20230710	175800	12454650	50000	50000	50000	50000	0
40	20230710	175700	12454650	50000	50000	50000	50000	0
41	20230710	175600	12454650	50000	50000	50000	50000	0
42	20230710	175500	12454650	50000	50000	50000	50000	0
43	20230710	175400	12454650	50000	50000	50000	50000	0
44	20230710	175300	12454650	50000	50000	50000	50000	0
45	20230710	175200	12454650	50000	50000	50000	50000	0
46	20230710	175100	12454650	50000	50000	50000	50000	0
47	20230710	175000	12454650	50000	50000	50000	50000	0
48	20230710	174900	12454650	50000	50000	50000	50000	0
49	20230710	174800	12454650	50000	50000	50000	50000	0
50	20230710	174700	12454650	50000	50000	50000	50000	0
51	20230710	174600	12454650	50000	50000	50000	50000	0
52	20230710	174500	12454650	50000	50000	50000	50000	0
53	20230710	174400	12454650	50000	50000	50000	50000	0
54	20230710	174300	12454650	50000	50000	50000	50000	0
55	20230710	174200	12454650	50000	50000	50000	50000	0
56	20230710	174100	12454650	50000	50000	50000	50000	0
57	20230710	174000	12454650	50000	50000	50000	50000	0
58	20230710	173900	12454650	50000	50000	50000	50000	0
59	20230710	173800	12454650	50000	50000	50000	50000	0
60	20230710	173700	12454650	50000	50000	50000	50000	0
61	20230710	173600	12454650	50000	50000	50000	50000	0
62	20230710	173500	12454650	50000	50000	50000	50000	1
63	20230710	173400	12454650	50000	50000	50000	50000	0
64	20230710	173300	12454650	50000	50000	50000	50000	0
65	20230710	173200	12454650	50000	50000	50000	50000	0
66	20230710	173100	12454650	50000	50000	50000	50000	0
67	20230710	173000	12454650	50000	50000	50000	50000	0
68	20230710	172900	12454650	50000	50000	50000	50000	0
69	20230710	172800	12454650	50000	50000	50000	50000	0
70	20230710	172700	12454650	50000	50000	50000	50000	0
71	20230710	172600	12454650	50000	50000	50000	50000	0
72	20230710	172500	12454650	50000	50000	50000	50000	0
73	20230710	172400	12454650	50000	50000	50000	50000	0
74	20230710	172300	12454650	50000	50000	50000	50000	0
75	20230710	172200	12454650	50000	50000	50000	50000	0
76	20230710	172100	12454650	50000	50000	50000	50000	0
77	20230710	172000	12454650	50000	50000	50000	50000	0
78	20230710	171900	12454650	50000	50000	50000	50000	0
79	20230710	171800	12454650	50000	50000	50000	50000	0
80	20230710	171700	12454650	50000	50000	50000	50000	0
81	20230710	171600	12454650	50000	50000	50000	50000	0
82	20230710	171500	12454650	50000	50000	50000	50000	0
83	20230710	171400	12454650	50000	50000	50000	50000	0
84	20230710	171300	12454650	50000	50000	50000	50000	0
85	20230710	171200	12454650	50000	50000	50000	50000	0
86	20230710	171100	12454650	50000	50000	50000	50000	0
87	20230710	171000	12454650	50000	50000	50000	50000	0
88	20230710	170900	12454650	50000	50000	50000	50000	0
89	20230710	170800	12454650	50000	50000	50000	50000	0
90	20230710	170700	12454650	50000	50000	50000	50000	0
91	20230710	170600	12454650	50000	50000	50000	50000	0
92	20230710	170500	12454650	50000	50000	50000	50000	1
93	20230710	170400	12454650	50000	50000	50000	50000	0
94	20230710	170300	12454650	50000	50000	50000	50000	0
95	20230710	170200	12454650	50000	50000	50000	50000	0
96	20230710	170100	12454650	50000	50000	50000	50000	0
97	20230710	170000	12454650	50000	50000	50000	50000	0
98	20230710	165900	12454650	50000	50000	50000	50000	0
99	20230710	165800	12454650	50000	50000	50000	50000	0
100	20230710	165700	12454650	50000	50000	50000	50000	0
101	20230710	165600	12454650	50000	50000	50000	50000	0
102	20230710	165500	12454650	50000	50000	50000	50000	0
103	20230710	165400	12454650	50000	50000	50000	50000	0
104	20230710	165300	12454650	50000	50000	50000	50000	0
105	20230710	165200	12454650	50000	50000	50000	50000	0
106	20230710	165100	12454650	50000	50000	50000	50000	0
107	20230710	165000	12454650	50000	50000	50000	50000	0
108	20230710	164900	12454650	50000	50000	50000	50000	0
109	20230710	164800	12454650	50000	50000	50000	50000	0
110	20230710	164700	12454650	50000	50000	50000	50000	0
111	20230710	164600	12454650	50000	50000	50000	50000	0
112	20230710	164500	12454650	50000	50000	50000	50000	0
113	20230710	164400	12454650	50000	50000	50000	50000	0
114	20230710	164300	12454650	50000	50000	50000	50000	0
115	20230710	164200	12454650	50000	50000	50000	50000	0
116	20230710	164100	12454650	50000	50000	50000	50000	0
117	20230710	164000	12454650	50000	50000	50000	50000	0
118	20230710	163900	12454650	50000	50000	50000	50000	0
119	20230710	163800	12454650	50000	50000	50000	50000	0
120	20230710	163700	12454650	50000	50000	50000	50000	0
121	20230710	163600	12454650	50000	50000	50000	50000	0
122	20230710	163500	12454650	50000	50000	50000	50000	1
123	20230710	163400	12454650	50000	50000	50000	50000	0
124	20230710	163300	12454650	50000	50000	50000	50000	0
125	20230710	163200	12454650	50000	50000	50000	50000	0
126	20230710	163100	12454650	50000	50000	50000	50000	0
127	20230710	163000	12454650	50000	50000	50000	50000	0
128	20230710	162900	12454650	50000	50000	50000	50000	0
129	20230710	162800	12454650	50000	50000	50000	50000	0
130	20230710	162700	12454650	50000	50000	50000	50000	0
131	20230710	162600	12454650	50000	50000	50000	50000	0
132	20230710	162500	12454650	50000	50000	50000	50000	0
133	20230710	162400	12454650	50000	50000	50000	50000	0
134	20230710	162300	12454650	50000	50000	50000	50000	0
135	20230710	162200	12454650	50000	50000	50000	50000	0
136	20230710	162100	12454650	50000	50000	50000	50000	0
137	20230710	162000	12454650	50000	50000	50000	50000	0
138	20230710	161900	12454650	50000	50000	50000	50000	0
139	20230710	161800	12454650	50000	50000	50000	50000	0
140	20230710	161700	12454650	50000	50000	50000	50000	0
141	20230710	161600	12454650	50000	50000	50000	50000	0
142	20230710	161500	12454650	50000	50000	50000	50000	0
143	20230710	161400	12454650	50000	50000	50000	50000	0
144	20230710	161300	12454650	50000	50000	50000	50000	0
145	20230710	161200	12454650	50000	50000	50000	50000	0
146	20230710	161100	12454650	50000	50000	50000	50000	0
147	20230710	161000	12454650	50000	50000	50000	50000	0
148	20230710	160900	12454650	50000	50000	50000	50000	0
149	20230710	160800	12454650	50000	50000	50000	50000	0
150	20230710	160700	12454650	50000	50000	50000	50000	0
151	20230710	160600	12454650	50000	50000	50000	50000	0
152	20230710	160500	12454650	50000	50000	50000	50000	1
153	20230710	160400	12454650	50000	50000	50000	50000	0
154	20230710	160300	12454650	50000	50000	50000	50000	0
155	20230710	160200	12454650	50000	50000	50000	50000	0
156	20230710	160100	12454650	50000	50000	50000	50000	0
157	20230710	160000	12454650	50000	50000	50000	50000	0
158	20230710	155900	12454650	50000	50000	50000	50000	0
159	20230710	155800	12454650	50000	50000	50000	50000	0
160	20230710	155700	12454650	50000	50000	50000	50000	0
161	20230710	155600	12454650	50000	50000	50000	50000	0
162	20230710	155500	12454650	50000	50000	50000	50000	0
163	20230710	155400	12454650	50000	50000	50000	50000	0
164	20230710	155300	12454650	50000	50000	50000	50000	0
165	20230710	155200	12454650	50000	50000	50000	50000	0
166	20230710	155100	12454650	50000	50000	50000	50000	0
167	20230710	155000	12454650	50000	50000	50000	50000	0
168	20230710	154900	12454650	50000	50000	50000	50000	0
169	20230710	154800	12454650	50000	50000	50000	50000	0
170	20230710	154700	12454650	50000	50000	50000	50000	0
171	20230710	154600	12454650	50000	50000	50000	50000	0
172	20230710	154500	12454650	50000	50000	50000	50000	0
173	20230710	154400	12454650	50000	50000	50000	50000	0
174	20230710	154300	12454650	50000	50000	50000	50000	0
175	20230710	154200	12454650	50000	50000	50000	50000	0
176	20230710	154100	12454650	50000	50000	50000	50000	0
177	20230710	154000	12454650	50000	50000	50000	50000	0
178	20230710	153900	12454650	50000	50000	50000	50000	0
179	20230710	153800	12454650	50000	50000	50000	50000	0
180	20230710	153700	12454650	50000	50000	50000	50000	0
181	20230710	153600	12454650	50000	50000	50000	50000	0
182	20230710	153500	12454650	50000	50000	50000	50000	1
183	20230710	153400	12454650	50000	50000	50000	50000	0
184	20230710	153300	12454650	50000	50000	50000	50000	0
185	20230710	153200	12454650	50000	50000	50000	50000	0
186	20230710	153100	12454650	50000	50000	50000	50000	0
187	20230710	153000	12454650	50000	50000	50000	50000	1
188	20230710	152900	12404650	49950	49950	49950	49950	0
189	20230710	152800	12404650	49950	49950	49950	49950	0
190	20230710	152700	12404650	49950	49950	49950	49950	0
191	20230710	152600	12404650	49950	49950	49950	49950	0
192	20230710	152500	12404650	49950	49950	49950	49950	0
193	20230710	152400	12404650	49950	49950	49950	49950	0
194	20230710	152300	12404650	49950	49950	49950	49950	0
195	20230710	152200	12404650	49950	49950	49950	49950	0
196	20230710	152100	12404650	49950	49950	49950	49950	0
197	20230710	152000	12404650	49950	49950	49950	49950	0
198	20230710	151900	12404650	49950	49950	49950	49950	0
199	20230710	151800	12404650	49950	49950	49950	49950	0
200	20230710	151700	12404650	49950	49950	49950	49950	0
201	20230710	151600	12404650	49950	49950	49950	49950	0
202	20230710	151500	12404650	49950	49950	49950	49950	0
203	20230710	151400	12404650	49950	49950	49950	49950	0
204	20230710	151300	12404650	49950	49950	49950	49950	0
205	20230710	151200	12404650	49950	49950	49950	49950	0
206	20230710	151100	12404650	49950	49950	49950	49950	0
207	20230710	151000	12404650	49950	49950	49950	49950	0
208	20230710	150900	12404650	49950	49950	49950	49950	0
209	20230710	150800	12404650	49950	49950	49950	49950	0
210	20230710	150700	12404650	49950	49950	49950	49950	0
211	20230710	150600	12404650	49950	49950	49950	49950	0
212	20230710	150500	12404650	49950	49950	49950	49950	0
213	20230710	150400	12404650	49950	49950	49950	49950	0
214	20230710	150300	12404650	49950	49950	49950	49950	0
215	20230710	150200	12404650	49950	49950	49950	49950	0
216	20230710	150100	12404650	49950	49950	49950	49950	0
217	20230710	150000	12404650	49950	49950	49950	49950	0
218	20230710	145900	12404650	49950	49950	49950	49950	0
219	20230710	145800	12404650	49950	49950	49950	49950	0
220	20230710	145700	12404650	49950	49950	49950	49950	0
221	20230710	145600	12404650	49950	49950	49950	49950	0
222	20230710	145500	12404650	49950	49950	49950	49950	0
223	20230710	145400	12404650	49950	49950	49950	49950	0
224	20230710	145300	12404650	49950	49950	49950	49950	0
225	20230710	145200	12404650	49950	49950	49950	49950	0
226	20230710	145100	12404650	49950	49950	49950	49950	0
227	20230710	145000	12404650	49950	49950	49950	49950	0
228	20230710	144900	12404650	49950	49950	49950	49950	0
229	20230710	144800	12404650	49950	49950	49950	49950	9
230	20230710	144700	11955100	49950	49950	49950	49950	0
231	20230710	144600	11955100	49950	49950	49950	49950	0
232	20230710	144500	11955100	49950	49950	49950	49950	0
233	20230710	144400	11955100	49950	49950	49950	49950	0
234	20230710	144300	11955100	49950	49950	49950	49950	27
235	20230710	144200	10606450	49950	49950	49950	49950	0
236	20230710	144100	10606450	49950	49950	49950	49950	0
237	20230710	144000	10606450	49950	49950	49950	49950	0
238	20230710	143900	10606450	49950	49950	49950	49950	0
239	20230710	143800	10606450	49950	49950	49950	49950	0
240	20230710	143700	10606450	49950	49950	49950	49950	0
241	20230710	143600	10606450	49950	49950	49950	49950	0
242	20230710	143500	10606450	49950	49950	49950	49950	0
243	20230710	143400	10606450	49950	49950	49950	49950	0
244	20230710	143300	10606450	49950	49950	49950	49950	0
245	20230710	143200	10606450	49950	49950	49950	49950	0
246	20230710	143100	10606450	49950	49950	49950	49950	0
247	20230710	143000	10606450	49950	49950	49950	49950	0
248	20230710	142900	10606450	49950	49950	49950	49950	0
249	20230710	142800	10606450	49950	49950	49950	49950	0
250	20230710	142700	10606450	49950	49950	49950	49950	0
251	20230710	142600	10606450	49950	49950	49950	49950	0
252	20230710	142500	10606450	49950	49950	49950	49950	0
253	20230710	142400	10606450	49950	49950	49950	49950	0
254	20230710	142300	10606450	49950	49950	49950	49950	0
255	20230710	142200	10606450	49950	49950	49950	49950	0
256	20230710	142100	10606450	49950	49950	49950	49950	3
257	20230710	142000	10456600	49950	49950	49950	49950	0
258	20230710	141900	10456600	49950	49950	49950	49950	0
259	20230710	141800	10456600	49950	49950	49950	49950	0
260	20230710	141700	10456600	49950	49950	49950	49950	0
261	20230710	141600	10456600	49950	49950	49950	49950	0
262	20230710	141500	10456600	49950	49950	49950	49950	0
263	20230710	141400	10456600	49950	49950	49950	49950	0
264	20230710	141300	10456600	49950	49950	49950	49950	1
265	20230710	141200	10406650	49950	49950	49950	49950	0
266	20230710	141100	10406650	49950	49950	49950	49950	0
267	20230710	141000	10406650	49950	49950	49950	49950	0
268	20230710	140900	10406650	49950	49950	49950	49950	0
269	20230710	140800	10406650	49950	49950	49950	49950	0
270	20230710	140700	10406650	49950	49950	49950	49950	0
271	20230710	140600	10406650	49950	49950	49950	49950	0
272	20230710	140500	10406650	49950	49950	49950	49950	0
273	20230710	140400	10406650	49950	49950	49950	49950	0
274	20230710	140300	10406650	49950	49950	49950	49950	0
275	20230710	140200	10406650	49950	49950	49950	49950	0
276	20230710	140100	10406650	49950	49950	49950	49950	0
277	20230710	140000	10406650	49950	49950	49950	49950	0
278	20230710	135900	10406650	49950	49950	49950	49950	0
279	20230710	135800	10406650	49950	49950	49950	49950	0
280	20230710	135700	10406650	49950	49950	49950	49950	0
281	20230710	135600	10406650	49950	49950	49950	49950	0
282	20230710	135500	10406650	49950	49950	49950	49950	0
283	20230710	135400	10406650	49950	49950	49950	49950	0
284	20230710	135300	10406650	49950	49950	49950	49950	0
285	20230710	135200	10406650	49950	49950	49950	49950	0
286	20230710	135100	10406650	49950	49950	49950	49950	1
287	20230710	135000	10356700	49950	49950	49950	49950	0
288	20230710	134900	10356700	49950	49950	49950	49950	0
289	20230710	134800	10356700	49950	49950	49950	49950	0
290	20230710	134700	10356700	49950	49950	49950	49950	0
291	20230710	134600	10356700	49950	49950	49950	49950	0
292	20230710	134500	10356700	49950	49950	49950	49950	0
293	20230710	134400	10356700	49950	49950	49950	49950	0
294	20230710	134300	10356700	49950	49950	49950	49950	0
295	20230710	134200	10356700	49950	49950	49950	49950	0
296	20230710	134100	10356700	49950	49950	49950	49950	0
297	20230710	134000	10356700	49950	49950	49950	49950	0
298	20230710	133900	10356700	49950	49950	49950	49950	0
299	20230710	133800	10356700	49950	49950	49950	49950	0
300	20230710	133700	10356700	49950	49950	49950	49950	0
301	20230710	133600	10356700	49950	49950	49950	49950	0
302	20230710	133500	10356700	49950	49950	49950	49950	0
303	20230710	133400	10356700	49950	49950	49950	49950	0
304	20230710	133300	10356700	49950	49950	49950	49950	1
305	20230710	133200	10306750	49850	49850	49850	49850	0
306	20230710	133100	10306750	49850	49850	49850	49850	0
307	20230710	133000	10306750	49850	49850	49850	49850	0
308	20230710	132900	10306750	49850	49850	49850	49850	1
309	20230710	132800	10256900	49900	49900	49900	49900	0
310	20230710	132700	10256900	49900	49900	49900	49900	0
311	20230710	132600	10256900	49900	49900	49900	49900	0
312	20230710	132500	10256900	49900	49900	49900	49900	0
313	20230710	132400	10256900	49900	49900	49900	49900	0
314	20230710	132300	10256900	49900	49900	49900	49900	0
315	20230710	132200	10256900	49900	49900	49900	49900	0
316	20230710	132100	10256900	49900	49900	49900	49900	0
317	20230710	132000	10256900	49900	49900	49900	49900	2
318	20230710	131900	10157100	49950	49950	49950	49950	0
319	20230710	131800	10157100	49950	49950	49950	49950	0
320	20230710	131700	10157100	49950	49950	49950	49950	0
321	20230710	131600	10157100	49950	49950	49950	49950	0
322	20230710	131500	10157100	49950	49950	49950	49950	0
323	20230710	131400	10157100	49950	49950	49950	49950	0
324	20230710	131300	10157100	49950	49950	49950	49950	0
325	20230710	131200	10157100	49950	49950	49950	49950	0
326	20230710	131100	10157100	49950	49950	49950	49950	0
327	20230710	131000	10157100	49950	49950	49950	49950	0
328	20230710	130900	10157100	49950	49950	49950	49950	1
329	20230710	130800	10107150	49900	49900	49900	49900	0
330	20230710	130700	10107150	49900	49900	49900	49900	0
331	20230710	130600	10107150	49900	49900	49900	49900	0
332	20230710	130500	10107150	49900	49900	49900	49900	0
333	20230710	130400	10107150	49900	49900	49900	49900	5
334	20230710	130300	9857650	49950	49950	49950	49950	0
335	20230710	130200	9857650	49950	49950	49950	49950	0
336	20230710	130100	9857650	49950	49950	49950	49950	0
337	20230710	130000	9857650	49950	49950	49950	49950	0
338	20230710	125900	9857650	49950	49950	49950	49950	0
339	20230710	125800	9857650	49950	49950	49950	49950	0
340	20230710	125700	9857650	49950	49950	49950	49950	0
341	20230710	125600	9857650	49950	49950	49950	49950	0
342	20230710	125500	9857650	49950	49950	49950	49950	0
343	20230710	125400	9857650	49950	49950	49950	49950	0
344	20230710	125300	9857650	49950	49950	49950	49950	0
345	20230710	125200	9857650	49950	49950	49950	49950	0
346	20230710	125100	9857650	49950	49950	49950	49950	0
347	20230710	125000	9857650	49950	49950	49950	49950	0
348	20230710	124900	9857650	49950	49950	49950	49950	0
349	20230710	124800	9857650	49950	49950	49950	49950	0
350	20230710	124700	9857650	49950	49950	49950	49950	0
351	20230710	124600	9857650	49950	49950	49950	49950	0
352	20230710	124500	9857650	49950	49950	49950	49950	0
353	20230710	124400	9857650	49950	49950	49950	49950	0
354	20230710	124300	9857650	49950	49950	49950	49950	1
355	20230710	124200	9807700	49950	49950	49950	49950	0
356	20230710	124100	9807700	49950	49950	49950	49950	0
357	20230710	124000	9807700	49950	49950	49950	49950	0
358	20230710	123900	9807700	49950	49950	49950	49950	0
359	20230710	123800	9807700	49950	49950	49950	49950	0
360	20230710	123700	9807700	49950	49950	49950	49950	0
361	20230710	123600	9807700	49950	49950	49950	49950	0
362	20230710	123500	9807700	49950	49950	49950	49950	0
363	20230710	123400	9807700	49950	49950	49950	49950	0
364	20230710	123300	9807700	49950	49950	49950	49950	0
365	20230710	123200	9807700	49950	49950	49950	49950	0
366	20230710	123100	9807700	49950	49950	49950	49950	0
367	20230710	123000	9807700	49950	49950	49950	49950	0
368	20230710	122900	9807700	49950	49950	49950	49950	0
369	20230710	122800	9807700	49950	49950	49950	49950	0
370	20230710	122700	9807700	49950	49950	49950	49950	0
371	20230710	122600	9807700	49950	49950	49950	49950	0
372	20230710	122500	9807700	49950	49950	49950	49950	0
373	20230710	122400	9807700	49950	49950	49950	49950	0
374	20230710	122300	9807700	49950	49950	49950	49950	0
375	20230710	122200	9807700	49950	49950	49950	49950	0
376	20230710	122100	9807700	49950	49950	49950	49950	0
377	20230710	122000	9807700	49950	49950	49950	49950	4
378	20230710	121900	9607900	50000	50000	50000	50000	0
379	20230710	121800	9607900	50000	50000	50000	50000	5
380	20230710	121700	9357900	50000	50000	50000	50000	0
381	20230710	121600	9357900	50000	50000	50000	50000	0
382	20230710	121500	9357900	50000	50000	50000	50000	0
383	20230710	121400	9357900	50000	50000	50000	50000	0
384	20230710	121300	9357900	50000	50000	50000	50000	0
385	20230710	121200	9357900	50000	50000	50000	50000	0
386	20230710	121100	9357900	50000	50000	50000	50000	0
387	20230710	121000	9357900	50000	50000	50000	50000	0
388	20230710	120900	9357900	50000	50000	50000	50000	0
389	20230710	120800	9357900	50000	50000	50000	50000	0
390	20230710	120700	9357900	50000	50000	50000	50000	0
391	20230710	120600	9357900	50000	50000	50000	50000	0
392	20230710	120500	9357900	50000	50000	50000	50000	0
393	20230710	120400	9357900	50000	50000	50000	50000	0
394	20230710	120300	9357900	50000	50000	50000	50000	0
395	20230710	120200	9357900	50000	50000	50000	50000	0
396	20230710	120100	9357900	50000	50000	50000	50000	0
397	20230710	120000	9357900	50000	50000	50000	50000	0
398	20230710	115900	9357900	50000	50000	50000	50000	0
399	20230710	115800	9357900	50000	50000	50000	50000	0
400	20230710	115700	9357900	50000	50000	50000	50000	0
401	20230710	115600	9357900	50000	50000	50000	50000	0
402	20230710	115500	9357900	50000	50000	50000	50000	0
403	20230710	115400	9357900	50000	50000	50000	50000	0
404	20230710	115300	9357900	50000	50000	50000	50000	0
405	20230710	115200	9357900	50000	50000	50000	50000	0
406	20230710	115100	9357900	50000	50000	50000	50000	0
407	20230710	115000	9357900	50000	50000	50000	50000	0
408	20230710	114900	9357900	50000	50000	50000	50000	0
409	20230710	114800	9357900	50000	50000	50000	50000	0
410	20230710	114700	9357900	50000	50000	50000	50000	0
411	20230710	114600	9357900	50000	50000	50000	50000	0
412	20230710	114500	9357900	50000	50000	50000	50000	0
413	20230710	114400	9357900	50000	50000	50000	50000	0
414	20230710	114300	9357900	50000	50000	50000	50000	0
415	20230710	114200	9357900	50000	50000	50000	50000	2
416	20230710	114100	9257900	49950	49950	49950	49950	0
417	20230710	114000	9257900	49950	49950	49950	49950	0
418	20230710	113900	9257900	49950	49950	49950	49950	0
419	20230710	113800	9257900	49950	49950	49950	49950	0
420	20230710	113700	9257900	49950	49950	49950	49950	0
421	20230710	113600	9257900	49950	49950	49950	49950	0
422	20230710	113500	9257900	49950	49950	49950	49950	0
423	20230710	113400	9257900	49950	49950	49950	49950	0
424	20230710	113300	9257900	49950	49950	49950	49950	0
425	20230710	113200	9257900	49950	49950	49950	49950	0
426	20230710	113100	9257900	49950	49950	49950	49950	0
427	20230710	113000	9257900	49950	49950	49950	49950	0
428	20230710	112900	9257900	49950	49950	49950	49950	0
429	20230710	112800	9257900	49950	49950	49950	49950	0
430	20230710	112700	9257900	49950	49950	49950	49950	0
431	20230710	112600	9257900	49950	49950	49950	49950	0
432	20230710	112500	9257900	49950	49950	49950	49950	0
433	20230710	112400	9257900	49950	49950	49950	49950	0
434	20230710	112300	9257900	49950	49950	49950	49950	1
435	20230710	112200	9207950	49950	49950	49950	49950	0
436	20230710	112100	9207950	49950	49950	49950	49950	0
437	20230710	112000	9207950	49950	49950	49950	49950	3
438	20230710	111900	9058100	50000	50000	50000	50000	0
439	20230710	111800	9058100	50000	50000	50000	50000	0
440	20230710	111700	9058100	50000	50000	50000	50000	0
441	20230710	111600	9058100	50000	50000	50000	50000	2
442	20230710	111500	8958100	50000	50000	50000	50000	0
443	20230710	111400	8958100	50000	50000	50000	50000	0
444	20230710	111300	8958100	50000	50000	50000	50000	0
445	20230710	111200	8958100	50000	50000	50000	50000	0
446	20230710	111100	8958100	50000	50000	50000	50000	0
447	20230710	111000	8958100	50000	50000	50000	50000	0
448	20230710	110900	8958100	50000	50000	50000	50000	0
449	20230710	110800	8958100	50000	50000	50000	50000	0
450	20230710	110700	8958100	50000	50000	50000	50000	0
451	20230710	110600	8958100	50000	50000	50000	50000	0
452	20230710	110500	8958100	50000	50000	50000	50000	0
453	20230710	110400	8958100	50000	50000	50000	50000	0
454	20230710	110300	8958100	50000	50000	50000	50000	0
455	20230710	110200	8958100	50000	50000	50000	50000	0
456	20230710	110100	8958100	50000	50000	50000	50000	0
457	20230710	110000	8958100	50000	50000	50000	50000	0
458	20230710	105900	8958100	50000	50000	50000	50000	0
459	20230710	105800	8958100	50000	50000	50000	50000	0
460	20230710	105700	8958100	50000	50000	50000	50000	0
461	20230710	105600	8958100	50000	50000	50000	50000	0
462	20230710	105500	8958100	50000	50000	50000	50000	0
463	20230710	105400	8958100	50000	50000	50000	50000	0
464	20230710	105300	8958100	50000	50000	50000	50000	0
465	20230710	105200	8958100	50000	50000	50000	50000	0
466	20230710	105100	8958100	50000	50000	50000	50000	0
467	20230710	105000	8958100	50000	50000	50000	50000	0
468	20230710	104900	8958100	50000	50000	50000	50000	0
469	20230710	104800	8958100	50000	50000	50000	50000	0
470	20230710	104700	8958100	50000	50000	50000	50000	0
471	20230710	104600	8958100	50000	50000	50000	50000	0
472	20230710	104500	8958100	50000	50000	50000	50000	0
473	20230710	104400	8958100	50000	50000	50000	50000	0
474	20230710	104300	8958100	50000	50000	50000	50000	0
475	20230710	104200	8958100	50000	50000	50000	50000	0
476	20230710	104100	8958100	50000	50000	50000	50000	0
477	20230710	104000	8958100	50000	50000	50000	50000	0
478	20230710	103900	8958100	50000	50000	50000	50000	0
479	20230710	103800	8958100	50000	50000	50000	50000	0
480	20230710	103700	8958100	50000	50000	50000	50000	0
481	20230710	103600	8958100	50000	50000	50000	50000	0
482	20230710	103500	8958100	50000	50000	50000	50000	0
483	20230710	103400	8958100	50000	50000	50000	50000	0
484	20230710	103300	8958100	50000	49950	50000	49950	7
485	20230710	103200	8608200	49900	49900	49900	49900	0
486	20230710	103100	8608200	49900	49900	49900	49900	0
487	20230710	103000	8608200	49900	49900	49900	49900	0
488	20230710	102900	8608200	49900	49900	49900	49900	0
489	20230710	102800	8608200	49900	49900	49900	49900	0
490	20230710	102700	8608200	49900	49900	49900	49900	0
491	20230710	102600	8608200	49900	49900	49900	49900	0
492	20230710	102500	8608200	49900	49900	49900	49900	0
493	20230710	102400	8608200	49900	49900	49900	49900	5
494	20230710	102300	8358700	49900	49900	49900	49900	0
495	20230710	102200	8358700	49900	49900	49900	49900	6
496	20230710	102100	8059300	49900	49900	49900	49900	0
497	20230710	102000	8059300	49900	49900	49900	49900	4
498	20230710	101900	7859700	49950	49950	49950	49950	0
499	20230710	101800	7859700	49950	49950	49950	49950	0
500	20230710	101700	7859700	49950	49950	49950	49950	0
501	20230710	101600	7859700	49950	49950	49950	49950	0
502	20230710	101500	7859700	49950	49950	49950	49950	0
503	20230710	101400	7859700	49950	49950	49950	49950	0
504	20230710	101300	7859700	49950	49950	49950	49950	0
505	20230710	101200	7859700	49950	49950	49950	49950	0
506	20230710	101100	7859700	49950	49950	49950	49950	2
507	20230710	101000	7759800	49800	49800	49800	49800	0
508	20230710	100900	7759800	49800	49800	49800	49800	0
509	20230710	100800	7759800	49800	49800	49800	49800	0
510	20230710	100700	7759800	49800	49800	49800	49800	0
511	20230710	100600	7759800	49800	49800	49800	49800	35
512	20230710	100500	6016800	49700	49700	49700	49700	0
513	20230710	100400	6016800	49700	49700	49700	49700	0
514	20230710	100300	6016800	49700	49700	49700	49700	0
515	20230710	100200	6016800	49700	49700	49700	49700	0
516	20230710	100100	6016800	49700	49700	49700	49700	0
517	20230710	100000	6016800	49700	49700	49700	49700	0
518	20230710	095900	6016800	49700	49700	49700	49700	0
519	20230710	095800	6016800	49700	49700	49700	49700	0
520	20230710	095700	6016800	49700	49700	49700	49700	0
521	20230710	095600	6016800	49700	49700	49700	49700	0
522	20230710	095500	6016800	49700	49700	49700	49700	0
523	20230710	095400	6016800	49700	49700	49700	49700	0
524	20230710	095300	6016800	49700	49700	49700	49700	36
525	20230710	095200	4227600	49700	49700	49700	49700	0
526	20230710	095100	4227600	49700	49700	49700	49700	0
527	20230710	095000	4227600	49700	49700	49700	49700	0
528	20230710	094900	4227600	49700	49700	49700	49700	0
529	20230710	094800	4227600	49700	49700	49700	49700	4
530	20230710	094700	4028800	49700	49700	49700	49700	0
531	20230710	094600	4028800	49700	49700	49700	49700	0
532	20230710	094500	4028800	49700	49700	49700	49700	0
533	20230710	094400	4028800	49700	49700	49700	49700	0
534	20230710	094300	4028800	49700	49700	49700	49700	0
535	20230710	094200	4028800	49700	49700	49700	49700	0
536	20230710	094100	4028800	49700	49700	49700	49700	0
537	20230710	094000	4028800	49700	49700	49700	49700	42
538	20230710	093900	1941400	49800	49800	49800	49800	0
539	20230710	093800	1941400	49800	49800	49800	49800	0
540	20230710	093700	1941400	49800	49800	49800	49800	0
541	20230710	093600	1941400	49800	49800	49800	49800	0
542	20230710	093500	1941400	49800	49800	49800	49800	0
543	20230710	093400	1941400	49800	49800	49800	49800	0
544	20230710	093300	1941400	49800	49800	49800	49800	0
545	20230710	093200	1941400	49800	49800	49800	49800	2
546	20230710	093100	1841800	49800	49800	49800	49800	0
547	20230710	093000	1841800	49800	49800	49800	49800	0
548	20230710	092900	1841800	49800	49800	49800	49800	0
549	20230710	092800	1841800	49800	49800	49800	49800	0
550	20230710	092700	1841800	49800	49800	49800	49800	0
551	20230710	092600	1841800	49800	49800	49800	49800	0
552	20230710	092500	1841800	49800	49800	49800	49800	0
553	20230710	092400	1841800	49800	49800	49800	49800	0
554	20230710	092300	1841800	49800	49800	49800	49800	0
555	20230710	092200	1841800	49800	49800	49800	49800	0
556	20230710	092100	1841800	49800	49800	49800	49800	1
557	20230710	092000	1792000	49700	49700	49700	49700	8
558	20230710	091900	1394400	49750	49750	49750	49750	0
559	20230710	091800	1394400	49750	49750	49750	49750	0
560	20230710	091700	1394400	49750	49750	49750	49750	0
561	20230710	091600	1394400	49750	49750	49750	49750	20
562	20230710	091500	399400	49800	49800	49800	49800	0
563	20230710	091400	399400	49800	49800	49800	49800	0
564	20230710	091300	399400	49800	49800	49800	49800	0
565	20230710	091200	399400	49800	49800	49800	49800	0
566	20230710	091100	399400	49800	49900	49900	49800	4
567	20230710	091000	199950	49950	49950	49950	49950	1
568	20230710	090900	150000	50000	50000	50000	50000	0
569	20230710	090800	150000	50000	50000	50000	50000	0
570	20230710	090700	150000	50000	50000	50000	50000	1
571	20230710	090600	100000	50000	50000	50000	50000	1
572	20230710	090500	50000	50000	50000	50000	50000	0
573	20230710	090400	50000	50000	50000	50000	50000	0
574	20230710	090300	50000	50000	50000	50000	50000	0
575	20230710	090200	50000	50000	50000	50000	50000	0
576	20230710	090100	50000	50000	50000	50000	50000	0
577	20230710	090000	50000	50000	50000	50000	50000	1