KissMeData/002170/min/candle-20230720.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230720	183500	28051200	50000	50000	50000	50000	8
3	20230720	183400	28051200	50000	50000	50000	50000	0
4	20230720	183300	28051200	50000	50000	50000	50000	0
5	20230720	183200	28051200	50000	50000	50000	50000	0
6	20230720	183100	28051200	50000	50000	50000	50000	0
7	20230720	183000	28051200	50000	50000	50000	50000	0
8	20230720	182900	28051200	50000	50000	50000	50000	0
9	20230720	182800	28051200	50000	50000	50000	50000	0
10	20230720	182700	28051200	50000	50000	50000	50000	0
11	20230720	182600	28051200	50000	50000	50000	50000	0
12	20230720	182500	28051200	50000	50000	50000	50000	0
13	20230720	182400	28051200	50000	50000	50000	50000	0
14	20230720	182300	28051200	50000	50000	50000	50000	0
15	20230720	182200	28051200	50000	50000	50000	50000	0
16	20230720	182100	28051200	50000	50000	50000	50000	0
17	20230720	182000	28051200	50000	50000	50000	50000	0
18	20230720	181900	28051200	50000	50000	50000	50000	0
19	20230720	181800	28051200	50000	50000	50000	50000	0
20	20230720	181700	28051200	50000	50000	50000	50000	0
21	20230720	181600	28051200	50000	50000	50000	50000	0
22	20230720	181500	28051200	50000	50000	50000	50000	0
23	20230720	181400	28051200	50000	50000	50000	50000	0
24	20230720	181300	28051200	50000	50000	50000	50000	0
25	20230720	181200	28051200	50000	50000	50000	50000	0
26	20230720	181100	28051200	50000	50000	50000	50000	0
27	20230720	181000	28051200	50000	50000	50000	50000	0
28	20230720	180900	28051200	50000	50000	50000	50000	0
29	20230720	180800	28051200	50000	50000	50000	50000	0
30	20230720	180700	28051200	50000	50000	50000	50000	0
31	20230720	180600	28051200	50000	50000	50000	50000	0
32	20230720	180500	28051200	50000	50000	50000	50000	8
33	20230720	180400	28051200	50000	50000	50000	50000	0
34	20230720	180300	28051200	50000	50000	50000	50000	0
35	20230720	180200	28051200	50000	50000	50000	50000	0
36	20230720	180100	28051200	50000	50000	50000	50000	0
37	20230720	180000	28051200	50000	50000	50000	50000	0
38	20230720	175900	28051200	50000	50000	50000	50000	0
39	20230720	175800	28051200	50000	50000	50000	50000	0
40	20230720	175700	28051200	50000	50000	50000	50000	0
41	20230720	175600	28051200	50000	50000	50000	50000	0
42	20230720	175500	28051200	50000	50000	50000	50000	0
43	20230720	175400	28051200	50000	50000	50000	50000	0
44	20230720	175300	28051200	50000	50000	50000	50000	0
45	20230720	175200	28051200	50000	50000	50000	50000	0
46	20230720	175100	28051200	50000	50000	50000	50000	0
47	20230720	175000	28051200	50000	50000	50000	50000	0
48	20230720	174900	28051200	50000	50000	50000	50000	0
49	20230720	174800	28051200	50000	50000	50000	50000	0
50	20230720	174700	28051200	50000	50000	50000	50000	0
51	20230720	174600	28051200	50000	50000	50000	50000	0
52	20230720	174500	28051200	50000	50000	50000	50000	0
53	20230720	174400	28051200	50000	50000	50000	50000	0
54	20230720	174300	28051200	50000	50000	50000	50000	0
55	20230720	174200	28051200	50000	50000	50000	50000	0
56	20230720	174100	28051200	50000	50000	50000	50000	0
57	20230720	174000	28051200	50000	50000	50000	50000	0
58	20230720	173900	28051200	50000	50000	50000	50000	0
59	20230720	173800	28051200	50000	50000	50000	50000	0
60	20230720	173700	28051200	50000	50000	50000	50000	0
61	20230720	173600	28051200	50000	50000	50000	50000	0
62	20230720	173500	28051200	50000	50000	50000	50000	8
63	20230720	173400	28051200	50000	50000	50000	50000	0
64	20230720	173300	28051200	50000	50000	50000	50000	0
65	20230720	173200	28051200	50000	50000	50000	50000	0
66	20230720	173100	28051200	50000	50000	50000	50000	0
67	20230720	173000	28051200	50000	50000	50000	50000	0
68	20230720	172900	28051200	50000	50000	50000	50000	0
69	20230720	172800	28051200	50000	50000	50000	50000	0
70	20230720	172700	28051200	50000	50000	50000	50000	0
71	20230720	172600	28051200	50000	50000	50000	50000	0
72	20230720	172500	28051200	50000	50000	50000	50000	0
73	20230720	172400	28051200	50000	50000	50000	50000	0
74	20230720	172300	28051200	50000	50000	50000	50000	0
75	20230720	172200	28051200	50000	50000	50000	50000	0
76	20230720	172100	28051200	50000	50000	50000	50000	0
77	20230720	172000	28051200	50000	50000	50000	50000	0
78	20230720	171900	28051200	50000	50000	50000	50000	0
79	20230720	171800	28051200	50000	50000	50000	50000	0
80	20230720	171700	28051200	50000	50000	50000	50000	0
81	20230720	171600	28051200	50000	50000	50000	50000	0
82	20230720	171500	28051200	50000	50000	50000	50000	0
83	20230720	171400	28051200	50000	50000	50000	50000	0
84	20230720	171300	28051200	50000	50000	50000	50000	0
85	20230720	171200	28051200	50000	50000	50000	50000	0
86	20230720	171100	28051200	50000	50000	50000	50000	0
87	20230720	171000	28051200	50000	50000	50000	50000	0
88	20230720	170900	28051200	50000	50000	50000	50000	0
89	20230720	170800	28051200	50000	50000	50000	50000	0
90	20230720	170700	28051200	50000	50000	50000	50000	0
91	20230720	170600	28051200	50000	50000	50000	50000	0
92	20230720	170500	28051200	50000	50000	50000	50000	8
93	20230720	170400	28051200	50000	50000	50000	50000	0
94	20230720	170300	28051200	50000	50000	50000	50000	0
95	20230720	170200	28051200	50000	50000	50000	50000	0
96	20230720	170100	28051200	50000	50000	50000	50000	0
97	20230720	170000	28051200	50000	50000	50000	50000	0
98	20230720	165900	28051200	50000	50000	50000	50000	0
99	20230720	165800	28051200	50000	50000	50000	50000	0
100	20230720	165700	28051200	50000	50000	50000	50000	0
101	20230720	165600	28051200	50000	50000	50000	50000	0
102	20230720	165500	28051200	50000	50000	50000	50000	0
103	20230720	165400	28051200	50000	50000	50000	50000	0
104	20230720	165300	28051200	50000	50000	50000	50000	0
105	20230720	165200	28051200	50000	50000	50000	50000	0
106	20230720	165100	28051200	50000	50000	50000	50000	0
107	20230720	165000	28051200	50000	50000	50000	50000	0
108	20230720	164900	28051200	50000	50000	50000	50000	0
109	20230720	164800	28051200	50000	50000	50000	50000	0
110	20230720	164700	28051200	50000	50000	50000	50000	0
111	20230720	164600	28051200	50000	50000	50000	50000	0
112	20230720	164500	28051200	50000	50000	50000	50000	0
113	20230720	164400	28051200	50000	50000	50000	50000	0
114	20230720	164300	28051200	50000	50000	50000	50000	0
115	20230720	164200	28051200	50000	50000	50000	50000	0
116	20230720	164100	28051200	50000	50000	50000	50000	0
117	20230720	164000	28051200	50000	50000	50000	50000	0
118	20230720	163900	28051200	50000	50000	50000	50000	0
119	20230720	163800	28051200	50000	50000	50000	50000	0
120	20230720	163700	28051200	50000	50000	50000	50000	0
121	20230720	163600	28051200	50000	50000	50000	50000	0
122	20230720	163500	28051200	50000	50000	50000	50000	8
123	20230720	163400	28051200	50000	50000	50000	50000	0
124	20230720	163300	28051200	50000	50000	50000	50000	0
125	20230720	163200	28051200	50000	50000	50000	50000	0
126	20230720	163100	28051200	50000	50000	50000	50000	0
127	20230720	163000	28051200	50000	50000	50000	50000	0
128	20230720	162900	28051200	50000	50000	50000	50000	0
129	20230720	162800	28051200	50000	50000	50000	50000	0
130	20230720	162700	28051200	50000	50000	50000	50000	0
131	20230720	162600	28051200	50000	50000	50000	50000	0
132	20230720	162500	28051200	50000	50000	50000	50000	0
133	20230720	162400	28051200	50000	50000	50000	50000	0
134	20230720	162300	28051200	50000	50000	50000	50000	0
135	20230720	162200	28051200	50000	50000	50000	50000	0
136	20230720	162100	28051200	50000	50000	50000	50000	0
137	20230720	162000	28051200	50000	50000	50000	50000	0
138	20230720	161900	28051200	50000	50000	50000	50000	0
139	20230720	161800	28051200	50000	50000	50000	50000	0
140	20230720	161700	28051200	50000	50000	50000	50000	0
141	20230720	161600	28051200	50000	50000	50000	50000	0
142	20230720	161500	28051200	50000	50000	50000	50000	0
143	20230720	161400	28051200	50000	50000	50000	50000	0
144	20230720	161300	28051200	50000	50000	50000	50000	0
145	20230720	161200	28051200	50000	50000	50000	50000	0
146	20230720	161100	28051200	50000	50000	50000	50000	0
147	20230720	161000	28051200	50000	50000	50000	50000	0
148	20230720	160900	28051200	50000	50000	50000	50000	0
149	20230720	160800	28051200	50000	50000	50000	50000	0
150	20230720	160700	28051200	50000	50000	50000	50000	0
151	20230720	160600	28051200	50000	50000	50000	50000	0
152	20230720	160500	28051200	50000	50000	50000	50000	8
153	20230720	160400	28051200	50000	50000	50000	50000	0
154	20230720	160300	28051200	50000	50000	50000	50000	0
155	20230720	160200	28051200	50000	50000	50000	50000	0
156	20230720	160100	28051200	50000	50000	50000	50000	0
157	20230720	160000	28051200	50000	50000	50000	50000	0
158	20230720	155900	28051200	50000	50000	50000	50000	0
159	20230720	155800	28051200	50000	50000	50000	50000	0
160	20230720	155700	28051200	50000	50000	50000	50000	0
161	20230720	155600	28051200	50000	50000	50000	50000	0
162	20230720	155500	28051200	50000	50000	50000	50000	0
163	20230720	155400	28051200	50000	50000	50000	50000	0
164	20230720	155300	28051200	50000	50000	50000	50000	0
165	20230720	155200	28051200	50000	50000	50000	50000	0
166	20230720	155100	28051200	50000	50000	50000	50000	0
167	20230720	155000	28051200	50000	50000	50000	50000	0
168	20230720	154900	28051200	50000	50000	50000	50000	0
169	20230720	154800	28051200	50000	50000	50000	50000	0
170	20230720	154700	28051200	50000	50000	50000	50000	0
171	20230720	154600	28051200	50000	50000	50000	50000	0
172	20230720	154500	28051200	50000	50000	50000	50000	0
173	20230720	154400	28051200	50000	50000	50000	50000	0
174	20230720	154300	28051200	50000	50000	50000	50000	0
175	20230720	154200	28051200	50000	50000	50000	50000	0
176	20230720	154100	28051200	50000	50000	50000	50000	0
177	20230720	154000	28051200	50000	50000	50000	50000	0
178	20230720	153900	28051200	50000	50000	50000	50000	0
179	20230720	153800	28051200	50000	50000	50000	50000	0
180	20230720	153700	28051200	50000	50000	50000	50000	0
181	20230720	153600	28051200	50000	50000	50000	50000	0
182	20230720	153500	28051200	50000	50000	50000	50000	8
183	20230720	153400	28051200	50000	50000	50000	50000	0
184	20230720	153300	28051200	50000	50000	50000	50000	0
185	20230720	153200	28051200	50000	50000	50000	50000	0
186	20230720	153100	28051200	50000	50000	50000	50000	0
187	20230720	153000	28051200	50000	50000	50000	50000	8
188	20230720	152900	27651200	49900	49900	49900	49900	0
189	20230720	152800	27651200	49900	49900	49900	49900	0
190	20230720	152700	27651200	49900	49900	49900	49900	0
191	20230720	152600	27651200	49900	49900	49900	49900	0
192	20230720	152500	27651200	49900	49900	49900	49900	0
193	20230720	152400	27651200	49900	49900	49900	49900	0
194	20230720	152300	27651200	49900	49900	49900	49900	0
195	20230720	152200	27651200	49900	49900	49900	49900	0
196	20230720	152100	27651200	49900	49900	49900	49900	0
197	20230720	152000	27651200	49900	49900	49900	49900	0
198	20230720	151900	27651200	49900	49900	49900	49900	0
199	20230720	151800	27651200	49900	49900	49900	49900	0
200	20230720	151700	27651200	49900	49900	49900	49900	0
201	20230720	151600	27651200	49900	49900	49900	49900	0
202	20230720	151500	27651200	49900	49900	49900	49900	0
203	20230720	151400	27651200	49900	49900	49900	49900	0
204	20230720	151300	27651200	49900	49900	49900	49900	0
205	20230720	151200	27651200	49900	49900	49900	49900	0
206	20230720	151100	27651200	49900	49900	49900	49900	0
207	20230720	151000	27651200	49900	49900	49900	49900	2
208	20230720	150900	27551400	50000	50000	50000	50000	0
209	20230720	150800	27551400	50000	50000	50000	50000	0
210	20230720	150700	27551400	50000	50000	50000	50000	1
211	20230720	150600	27501400	50000	50000	50000	50000	0
212	20230720	150500	27501400	50000	50000	50000	50000	0
213	20230720	150400	27501400	50000	50000	50000	50000	0
214	20230720	150300	27501400	50000	50000	50000	50000	0
215	20230720	150200	27501400	50000	50000	50000	50000	0
216	20230720	150100	27501400	50000	50000	50000	50000	0
217	20230720	150000	27501400	50000	50000	50000	50000	0
218	20230720	145900	27501400	50000	50000	50000	50000	0
219	20230720	145800	27501400	50000	50000	50000	50000	0
220	20230720	145700	27501400	50000	50000	50000	50000	0
221	20230720	145600	27501400	50000	50000	50000	50000	0
222	20230720	145500	27501400	50000	50000	50000	50000	0
223	20230720	145400	27501400	50000	50000	50000	50000	0
224	20230720	145300	27501400	50000	50000	50000	50000	0
225	20230720	145200	27501400	50000	50000	50000	50000	0
226	20230720	145100	27501400	50000	50000	50000	50000	0
227	20230720	145000	27501400	50000	50000	50000	50000	0
228	20230720	144900	27501400	50000	50000	50000	50000	0
229	20230720	144800	27501400	50000	50000	50000	50000	0
230	20230720	144700	27501400	50000	50000	50000	50000	0
231	20230720	144600	27501400	50000	50000	50000	50000	0
232	20230720	144500	27501400	50000	50000	50000	50000	0
233	20230720	144400	27501400	50000	50000	50000	50000	0
234	20230720	144300	27501400	50000	50000	50000	50000	0
235	20230720	144200	27501400	50000	50000	50000	50000	0
236	20230720	144100	27501400	50000	50000	50000	50000	0
237	20230720	144000	27501400	50000	50000	50000	50000	0
238	20230720	143900	27501400	50000	50000	50000	50000	0
239	20230720	143800	27501400	50000	50000	50000	50000	0
240	20230720	143700	27501400	50000	50000	50000	50000	0
241	20230720	143600	27501400	50000	50000	50000	50000	0
242	20230720	143500	27501400	50000	50000	50000	50000	0
243	20230720	143400	27501400	50000	50000	50000	50000	0
244	20230720	143300	27501400	50000	50000	50000	50000	0
245	20230720	143200	27501400	50000	50000	50000	50000	0
246	20230720	143100	27501400	50000	50000	50000	50000	0
247	20230720	143000	27501400	50000	50000	50000	50000	0
248	20230720	142900	27501400	50000	50000	50000	50000	0
249	20230720	142800	27501400	50000	50000	50000	50000	0
250	20230720	142700	27501400	50000	50000	50000	50000	0
251	20230720	142600	27501400	50000	50000	50000	50000	0
252	20230720	142500	27501400	50000	50000	50000	50000	5
253	20230720	142400	27251400	50000	50000	50000	50000	0
254	20230720	142300	27251400	50000	50000	50000	50000	0
255	20230720	142200	27251400	50000	50000	50000	50000	0
256	20230720	142100	27251400	50000	50000	50000	50000	0
257	20230720	142000	27251400	50000	50000	50000	50000	0
258	20230720	141900	27251400	50000	50000	50000	50000	0
259	20230720	141800	27251400	50000	50000	50000	50000	0
260	20230720	141700	27251400	50000	50000	50000	50000	0
261	20230720	141600	27251400	50000	50000	50000	50000	0
262	20230720	141500	27251400	50000	50000	50000	50000	0
263	20230720	141400	27251400	50000	50000	50000	50000	10
264	20230720	141300	26751400	50000	50000	50000	50000	0
265	20230720	141200	26751400	50000	50000	50000	50000	0
266	20230720	141100	26751400	50000	50000	50000	50000	0
267	20230720	141000	26751400	50000	50000	50000	50000	0
268	20230720	140900	26751400	50000	50000	50000	50000	0
269	20230720	140800	26751400	50000	50000	50000	50000	0
270	20230720	140700	26751400	50000	50000	50000	50000	0
271	20230720	140600	26751400	50000	50000	50000	50000	0
272	20230720	140500	26751400	50000	50000	50000	50000	0
273	20230720	140400	26751400	50000	50000	50000	50000	0
274	20230720	140300	26751400	50000	50000	50000	50000	0
275	20230720	140200	26751400	50000	50000	50000	50000	0
276	20230720	140100	26751400	50000	50000	50000	50000	0
277	20230720	140000	26751400	50000	50000	50000	50000	0
278	20230720	135900	26751400	50000	50000	50000	50000	0
279	20230720	135800	26751400	50000	50000	50000	50000	0
280	20230720	135700	26751400	50000	50000	50000	50000	0
281	20230720	135600	26751400	50000	50000	50000	50000	0
282	20230720	135500	26751400	50000	50000	50000	50000	0
283	20230720	135400	26751400	50000	50000	50000	50000	0
284	20230720	135300	26751400	50000	50000	50000	50000	0
285	20230720	135200	26751400	50000	50000	50000	50000	0
286	20230720	135100	26751400	50000	50000	50000	50000	0
287	20230720	135000	26751400	50000	50000	50000	50000	0
288	20230720	134900	26751400	50000	50000	50000	50000	0
289	20230720	134800	26751400	50000	50000	50000	50000	0
290	20230720	134700	26751400	50000	50000	50000	50000	0
291	20230720	134600	26751400	50000	50000	50000	50000	0
292	20230720	134500	26751400	50000	50000	50000	50000	0
293	20230720	134400	26751400	50000	50000	50000	50000	30
294	20230720	134300	25251400	49900	49900	49900	49900	0
295	20230720	134200	25251400	49900	49900	49900	49900	0
296	20230720	134100	25251400	49900	49900	49900	49900	0
297	20230720	134000	25251400	49900	49900	49900	49900	0
298	20230720	133900	25251400	49900	49900	49900	49900	0
299	20230720	133800	25251400	49900	49900	49900	49900	0
300	20230720	133700	25251400	49900	49900	49900	49900	0
301	20230720	133600	25251400	49900	49900	49900	49900	0
302	20230720	133500	25251400	49900	49900	49900	49900	0
303	20230720	133400	25251400	49900	49900	49900	49900	0
304	20230720	133300	25251400	49900	49900	49900	49900	0
305	20230720	133200	25251400	49900	49900	49900	49900	0
306	20230720	133100	25251400	49900	49900	49900	49900	0
307	20230720	133000	25251400	49900	49900	49900	49900	0
308	20230720	132900	25251400	49900	49900	49900	49900	0
309	20230720	132800	25251400	49900	49900	49900	49900	0
310	20230720	132700	25251400	49900	49900	49900	49900	8
311	20230720	132600	24852200	49950	49950	49950	49950	0
312	20230720	132500	24852200	49950	49950	49950	49950	0
313	20230720	132400	24852200	49950	49950	49950	49950	0
314	20230720	132300	24852200	49950	49950	49950	49950	0
315	20230720	132200	24852200	49950	49950	49950	49950	0
316	20230720	132100	24852200	49950	49950	49950	49950	0
317	20230720	132000	24852200	49950	49950	49950	49950	0
318	20230720	131900	24852200	49950	49950	49950	49950	0
319	20230720	131800	24852200	49950	49950	49950	49950	0
320	20230720	131700	24852200	49950	49950	49950	49950	0
321	20230720	131600	24852200	49950	49950	49950	49950	0
322	20230720	131500	24852200	49950	49950	49950	49950	0
323	20230720	131400	24852200	49950	49950	49950	49950	0
324	20230720	131300	24852200	49950	49950	49950	49950	0
325	20230720	131200	24852200	49950	49950	49950	49950	0
326	20230720	131100	24852200	49950	49950	49950	49950	0
327	20230720	131000	24852200	49950	49950	49950	49950	0
328	20230720	130900	24852200	49950	49950	49950	49950	0
329	20230720	130800	24852200	49950	49950	49950	49950	0
330	20230720	130700	24852200	49950	49950	49950	49950	0
331	20230720	130600	24852200	49950	49950	49950	49950	0
332	20230720	130500	24852200	49950	49950	49950	49950	0
333	20230720	130400	24852200	49950	49950	49950	49950	0
334	20230720	130300	24852200	49950	49950	49950	49950	0
335	20230720	130200	24852200	49950	49950	49950	49950	0
336	20230720	130100	24852200	49950	49950	49950	49950	0
337	20230720	130000	24852200	49950	49950	49950	49950	0
338	20230720	125900	24852200	49950	49950	49950	49950	0
339	20230720	125800	24852200	49950	49950	49950	49950	0
340	20230720	125700	24852200	49950	49950	49950	49950	0
341	20230720	125600	24852200	49950	49950	49950	49950	0
342	20230720	125500	24852200	49950	49950	49950	49950	0
343	20230720	125400	24852200	49950	49950	49950	49950	0
344	20230720	125300	24852200	49950	49950	49950	49950	0
345	20230720	125200	24852200	49950	49950	49950	49950	0
346	20230720	125100	24852200	49950	49950	49950	49950	0
347	20230720	125000	24852200	49950	49950	49950	49950	0
348	20230720	124900	24852200	49950	49950	49950	49950	0
349	20230720	124800	24852200	49950	49950	49950	49950	1
350	20230720	124700	24802250	49950	49950	49950	49950	0
351	20230720	124600	24802250	49950	49950	49950	49950	0
352	20230720	124500	24802250	49950	49950	49950	49950	0
353	20230720	124400	24802250	49950	49950	49950	49950	0
354	20230720	124300	24802250	49950	49950	49950	49950	0
355	20230720	124200	24802250	49950	49950	49950	49950	0
356	20230720	124100	24802250	49950	49950	49950	49950	0
357	20230720	124000	24802250	49950	49950	49950	49950	0
358	20230720	123900	24802250	49950	49950	49950	49950	0
359	20230720	123800	24802250	49950	49950	49950	49950	0
360	20230720	123700	24802250	49950	49950	49950	49950	0
361	20230720	123600	24802250	49950	49950	49950	49950	0
362	20230720	123500	24802250	49950	49950	49950	49950	1
363	20230720	123400	24752300	49900	49900	49900	49900	0
364	20230720	123300	24752300	49900	49900	49900	49900	0
365	20230720	123200	24752300	49900	49900	49900	49900	0
366	20230720	123100	24752300	49900	49900	49900	49900	0
367	20230720	123000	24752300	49900	49900	49900	49900	0
368	20230720	122900	24752300	49900	49900	49900	49900	0
369	20230720	122800	24752300	49900	49900	49900	49900	0
370	20230720	122700	24752300	49900	49900	49900	49900	0
371	20230720	122600	24752300	49900	49900	49900	49900	0
372	20230720	122500	24752300	49900	49900	49900	49900	0
373	20230720	122400	24752300	49900	49900	49900	49900	0
374	20230720	122300	24752300	49900	49900	49900	49900	0
375	20230720	122200	24752300	49900	49900	49900	49900	0
376	20230720	122100	24752300	49900	49900	49900	49900	0
377	20230720	122000	24752300	49900	49900	49900	49900	0
378	20230720	121900	24752300	49900	49900	49900	49900	0
379	20230720	121800	24752300	49900	49900	49900	49900	0
380	20230720	121700	24752300	49900	49900	49900	49900	0
381	20230720	121600	24752300	49900	49900	49900	49900	0
382	20230720	121500	24752300	49900	49900	49900	49900	0
383	20230720	121400	24752300	49900	49900	49900	49900	0
384	20230720	121300	24752300	49900	49900	49900	49900	0
385	20230720	121200	24752300	49900	49900	49900	49900	0
386	20230720	121100	24752300	49900	49900	49900	49900	0
387	20230720	121000	24752300	49900	49900	49900	49900	0
388	20230720	120900	24752300	49900	49900	49900	49900	0
389	20230720	120800	24752300	49900	49900	49900	49900	0
390	20230720	120700	24752300	49900	49900	49900	49900	0
391	20230720	120600	24752300	49900	49900	49900	49900	0
392	20230720	120500	24752300	49900	49900	49900	49900	0
393	20230720	120400	24752300	49900	49900	49900	49900	0
394	20230720	120300	24752300	49900	49900	49900	49900	0
395	20230720	120200	24752300	49900	49900	49900	49900	0
396	20230720	120100	24752300	49900	49900	49900	49900	0
397	20230720	120000	24752300	49900	49900	49900	49900	0
398	20230720	115900	24752300	49900	49900	49900	49900	0
399	20230720	115800	24752300	49900	49900	49900	49900	0
400	20230720	115700	24752300	49900	49900	49900	49900	0
401	20230720	115600	24752300	49900	49900	49900	49900	0
402	20230720	115500	24752300	49900	49900	49900	49900	0
403	20230720	115400	24752300	49900	49900	49900	49900	0
404	20230720	115300	24752300	49900	49900	49900	49900	0
405	20230720	115200	24752300	49900	49900	49900	49900	0
406	20230720	115100	24752300	49900	49900	49900	49900	0
407	20230720	115000	24752300	49900	49900	49900	49900	0
408	20230720	114900	24752300	49900	49900	49900	49900	0
409	20230720	114800	24752300	49900	49900	49900	49900	113
410	20230720	114700	19113600	49900	49900	49900	49900	200
411	20230720	114600	9133600	49900	49900	49900	49900	0
412	20230720	114500	9133600	49900	49900	49900	49900	0
413	20230720	114400	9133600	49900	49900	49900	49900	0
414	20230720	114300	9133600	49900	49900	49900	49900	0
415	20230720	114200	9133600	49900	49900	49900	49900	0
416	20230720	114100	9133600	49900	49900	49900	49900	1
417	20230720	114000	9083700	49950	49950	49950	49950	0
418	20230720	113900	9083700	49950	49950	49950	49950	0
419	20230720	113800	9083700	49950	49950	49950	49950	0
420	20230720	113700	9083700	49950	49950	49950	49950	0
421	20230720	113600	9083700	49950	49950	49950	49950	0
422	20230720	113500	9083700	49950	49950	49950	49950	1
423	20230720	113400	9033750	49950	49950	49950	49950	0
424	20230720	113300	9033750	49950	49950	49950	49950	3
425	20230720	113200	8883900	49950	49950	49950	49950	0
426	20230720	113100	8883900	49950	49950	49950	49950	1
427	20230720	113000	8833950	49950	49950	49950	49950	0
428	20230720	112900	8833950	49950	49950	49950	49950	0
429	20230720	112800	8833950	49950	49950	49950	49950	0
430	20230720	112700	8833950	49950	49950	49950	49950	0
431	20230720	112600	8833950	49950	49950	49950	49950	0
432	20230720	112500	8833950	49950	49950	49950	49950	0
433	20230720	112400	8833950	49950	49950	49950	49950	15
434	20230720	112300	8084700	49950	49950	49950	49950	1
435	20230720	112200	8034750	49950	49950	49950	49950	0
436	20230720	112100	8034750	49950	49950	49950	49950	1
437	20230720	112000	7984800	49950	49950	49950	49950	0
438	20230720	111900	7984800	49950	49950	49950	49950	65
439	20230720	111800	4738050	50000	50000	50000	50000	0
440	20230720	111700	4738050	50000	50000	50000	50000	0
441	20230720	111600	4738050	50000	50000	50000	50000	0
442	20230720	111500	4738050	50000	50000	50000	50000	0
443	20230720	111400	4738050	50000	50000	50000	50000	0
444	20230720	111300	4738050	50000	50000	50000	50000	0
445	20230720	111200	4738050	50000	50000	50000	50000	0
446	20230720	111100	4738050	50000	50000	50000	50000	0
447	20230720	111000	4738050	50000	50000	50000	50000	0
448	20230720	110900	4738050	50000	50000	50000	50000	0
449	20230720	110800	4738050	50000	50000	50000	50000	0
450	20230720	110700	4738050	50000	50000	50000	50000	0
451	20230720	110600	4738050	50000	50000	50000	50000	0
452	20230720	110500	4738050	50000	50000	50000	50000	0
453	20230720	110400	4738050	50000	50000	50000	50000	0
454	20230720	110300	4738050	50000	50000	50000	50000	0
455	20230720	110200	4738050	50000	50000	50000	50000	0
456	20230720	110100	4738050	50000	50000	50000	50000	0
457	20230720	110000	4738050	50000	50000	50000	50000	1
458	20230720	105900	4688050	49950	49950	49950	49950	0
459	20230720	105800	4688050	49950	49950	49950	49950	0
460	20230720	105700	4688050	49950	49950	49950	49950	0
461	20230720	105600	4688050	49950	49950	49950	49950	0
462	20230720	105500	4688050	49950	49950	49950	49950	0
463	20230720	105400	4688050	49950	49950	49950	49950	0
464	20230720	105300	4688050	49950	49950	49950	49950	0
465	20230720	105200	4688050	49950	49950	49950	49950	0
466	20230720	105100	4688050	49950	49950	49950	49950	0
467	20230720	105000	4688050	49950	49950	49950	49950	0
468	20230720	104900	4688050	49950	49950	49950	49950	0
469	20230720	104800	4688050	49950	49950	49950	49950	0
470	20230720	104700	4688050	49950	49950	49950	49950	0
471	20230720	104600	4688050	49950	49950	49950	49950	0
472	20230720	104500	4688050	49950	49950	49950	49950	0
473	20230720	104400	4688050	49950	49950	49950	49950	0
474	20230720	104300	4688050	49950	49950	49950	49950	0
475	20230720	104200	4688050	49950	49950	49950	49950	0
476	20230720	104100	4688050	49950	49950	49950	49950	0
477	20230720	104000	4688050	49950	49950	49950	49950	0
478	20230720	103900	4688050	49950	49950	49950	49950	0
479	20230720	103800	4688050	49950	49950	49950	49950	0
480	20230720	103700	4688050	49950	49950	49950	49950	0
481	20230720	103600	4688050	49950	49950	49950	49950	0
482	20230720	103500	4688050	49950	49950	49950	49950	0
483	20230720	103400	4688050	49950	49950	49950	49950	0
484	20230720	103300	4688050	49950	49950	49950	49950	0
485	20230720	103200	4688050	49950	49950	49950	49950	14
486	20230720	103100	3988750	49900	49900	49900	49900	0
487	20230720	103000	3988750	49900	49900	49900	49900	0
488	20230720	102900	3988750	49900	49900	49900	49900	0
489	20230720	102800	3988750	49900	49900	49900	49900	0
490	20230720	102700	3988750	49900	49900	49900	49900	0
491	20230720	102600	3988750	49900	49900	49900	49900	0
492	20230720	102500	3988750	49900	49900	49900	49900	0
493	20230720	102400	3988750	49900	49900	49900	49900	0
494	20230720	102300	3988750	49900	49900	49900	49900	0
495	20230720	102200	3988750	49900	49900	49900	49900	0
496	20230720	102100	3988750	49900	49900	49900	49900	0
497	20230720	102000	3988750	49900	49900	49900	49900	0
498	20230720	101900	3988750	49900	49900	49900	49900	20
499	20230720	101800	2990750	49900	49900	49900	49900	0
500	20230720	101700	2990750	49900	49900	49900	49900	1
501	20230720	101600	2940850	49900	49900	49900	49900	0
502	20230720	101500	2940850	49900	49900	49900	49900	0
503	20230720	101400	2940850	49900	49900	49900	49900	9
504	20230720	101300	2491750	49950	49950	49950	49950	0
505	20230720	101200	2491750	49950	49950	49950	49950	0
506	20230720	101100	2491750	49950	49950	49950	49950	0
507	20230720	101000	2491750	49950	49950	49950	49950	0
508	20230720	100900	2491750	49950	49950	49950	49950	0
509	20230720	100800	2491750	49950	49950	49950	49950	0
510	20230720	100700	2491750	49950	49950	49950	49950	0
511	20230720	100600	2491750	49950	49950	49950	49950	0
512	20230720	100500	2491750	49950	49950	49950	49950	0
513	20230720	100400	2491750	49950	49950	49950	49950	0
514	20230720	100300	2491750	49950	49950	49950	49950	0
515	20230720	100200	2491750	49950	49950	49950	49950	0
516	20230720	100100	2491750	49950	49950	49950	49950	0
517	20230720	100000	2491750	49950	49950	49950	49950	1
518	20230720	095900	2441800	49850	49850	49850	49850	0
519	20230720	095800	2441800	49850	49850	49850	49850	0
520	20230720	095700	2441800	49850	49850	49850	49850	0
521	20230720	095600	2441800	49850	49850	49850	49850	0
522	20230720	095500	2441800	49850	49850	49850	49850	0
523	20230720	095400	2441800	49850	49850	49850	49850	0
524	20230720	095300	2441800	49850	49850	49850	49850	0
525	20230720	095200	2441800	49850	49850	49850	49850	0
526	20230720	095100	2441800	49850	49850	49850	49850	0
527	20230720	095000	2441800	49850	49850	49850	49850	0
528	20230720	094900	2441800	49850	49850	49850	49850	0
529	20230720	094800	2441800	49850	49850	49850	49850	0
530	20230720	094700	2441800	49850	49850	49850	49850	0
531	20230720	094600	2441800	49850	49850	49850	49850	0
532	20230720	094500	2441800	49850	49850	49850	49850	0
533	20230720	094400	2441800	49850	49850	49850	49850	0
534	20230720	094300	2441800	49850	49850	49850	49850	0
535	20230720	094200	2441800	49850	49850	49850	49850	0
536	20230720	094100	2441800	49850	49850	49850	49850	7
537	20230720	094000	2092850	49850	49850	49850	49850	0
538	20230720	093900	2092850	49850	49850	49850	49850	0
539	20230720	093800	2092850	49850	49850	49850	49850	0
540	20230720	093700	2092850	49850	49850	49850	49850	0
541	20230720	093600	2092850	49850	49850	49850	49850	0
542	20230720	093500	2092850	49850	49850	49850	49850	0
543	20230720	093400	2092850	49850	49850	49850	49850	0
544	20230720	093300	2092850	49850	49850	49850	49850	0
545	20230720	093200	2092850	49850	49850	49850	49850	0
546	20230720	093100	2092850	49850	49850	49850	49850	0
547	20230720	093000	2092850	49850	49850	49850	49850	0
548	20230720	092900	2092850	49850	49850	49850	49850	0
549	20230720	092800	2092850	49850	49850	49850	49850	0
550	20230720	092700	2092850	49850	49850	49850	49850	0
551	20230720	092600	2092850	49850	49850	49850	49850	0
552	20230720	092500	2092850	49850	49850	49850	49850	0
553	20230720	092400	2092850	49850	49850	49850	49850	0
554	20230720	092300	2092850	49850	49850	49850	49850	0
555	20230720	092200	2092850	49850	49850	49850	49850	21
556	20230720	092100	1046000	49850	49850	49850	49850	2
557	20230720	092000	946300	49850	49850	49850	49850	2
558	20230720	091900	846600	49800	49800	49800	49800	0
559	20230720	091800	846600	49800	49800	49800	49800	0
560	20230720	091700	846600	49800	49800	49800	49800	0
561	20230720	091600	846600	49800	49800	49800	49800	0
562	20230720	091500	846600	49800	49800	49800	49800	0
563	20230720	091400	846600	49800	49800	49800	49800	0
564	20230720	091300	846600	49800	49800	49800	49800	1
565	20230720	091200	796800	49800	49800	49800	49800	0
566	20230720	091100	796800	49800	49800	49800	49800	0
567	20230720	091000	796800	49800	49800	49800	49800	0
568	20230720	090900	796800	49800	49800	49800	49800	0
569	20230720	090800	796800	49800	49800	49800	49800	0
570	20230720	090700	796800	49800	49800	49800	49800	0
571	20230720	090600	796800	49800	49800	49800	49800	0
572	20230720	090500	796800	49800	49800	49800	49800	0
573	20230720	090400	796800	49800	49800	49800	49800	3
574	20230720	090300	647400	49800	49800	49800	49800	0
575	20230720	090200	647400	49800	49800	49800	49800	0
576	20230720	090100	647400	49800	49800	49800	49800	0
577	20230720	090000	647400	49800	49800	49800	49800	13