KissMeData/002170/min/candle-20230818.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230818	183500	35319150	49950	49950	49950	49950	3
3	20230818	183400	35319150	49950	49950	49950	49950	0
4	20230818	183300	35319150	49950	49950	49950	49950	0
5	20230818	183200	35319150	49950	49950	49950	49950	0
6	20230818	183100	35319150	49950	49950	49950	49950	0
7	20230818	183000	35319150	49950	49950	49950	49950	0
8	20230818	182900	35319150	49950	49950	49950	49950	0
9	20230818	182800	35319150	49950	49950	49950	49950	0
10	20230818	182700	35319150	49950	49950	49950	49950	0
11	20230818	182600	35319150	49950	49950	49950	49950	0
12	20230818	182500	35319150	49950	49950	49950	49950	0
13	20230818	182400	35319150	49950	49950	49950	49950	0
14	20230818	182300	35319150	49950	49950	49950	49950	0
15	20230818	182200	35319150	49950	49950	49950	49950	0
16	20230818	182100	35319150	49950	49950	49950	49950	0
17	20230818	182000	35319150	49950	49950	49950	49950	0
18	20230818	181900	35319150	49950	49950	49950	49950	0
19	20230818	181800	35319150	49950	49950	49950	49950	0
20	20230818	181700	35319150	49950	49950	49950	49950	0
21	20230818	181600	35319150	49950	49950	49950	49950	0
22	20230818	181500	35319150	49950	49950	49950	49950	0
23	20230818	181400	35319150	49950	49950	49950	49950	0
24	20230818	181300	35319150	49950	49950	49950	49950	0
25	20230818	181200	35319150	49950	49950	49950	49950	0
26	20230818	181100	35319150	49950	49950	49950	49950	0
27	20230818	181000	35319150	49950	49950	49950	49950	0
28	20230818	180900	35319150	49950	49950	49950	49950	0
29	20230818	180800	35319150	49950	49950	49950	49950	0
30	20230818	180700	35319150	49950	49950	49950	49950	0
31	20230818	180600	35319150	49950	49950	49950	49950	0
32	20230818	180500	35319150	49950	49950	49950	49950	3
33	20230818	180400	35319150	49950	49950	49950	49950	0
34	20230818	180300	35319150	49950	49950	49950	49950	0
35	20230818	180200	35319150	49950	49950	49950	49950	0
36	20230818	180100	35319150	49950	49950	49950	49950	0
37	20230818	180000	35319150	49950	49950	49950	49950	0
38	20230818	175900	35319150	49950	49950	49950	49950	0
39	20230818	175800	35319150	49950	49950	49950	49950	0
40	20230818	175700	35319150	49950	49950	49950	49950	0
41	20230818	175600	35319150	49950	49950	49950	49950	0
42	20230818	175500	35319150	49950	49950	49950	49950	0
43	20230818	175400	35319150	49950	49950	49950	49950	0
44	20230818	175300	35319150	49950	49950	49950	49950	0
45	20230818	175200	35319150	49950	49950	49950	49950	0
46	20230818	175100	35319150	49950	49950	49950	49950	0
47	20230818	175000	35319150	49950	49950	49950	49950	0
48	20230818	174900	35319150	49950	49950	49950	49950	0
49	20230818	174800	35319150	49950	49950	49950	49950	0
50	20230818	174700	35319150	49950	49950	49950	49950	0
51	20230818	174600	35319150	49950	49950	49950	49950	0
52	20230818	174500	35319150	49950	49950	49950	49950	0
53	20230818	174400	35319150	49950	49950	49950	49950	0
54	20230818	174300	35319150	49950	49950	49950	49950	0
55	20230818	174200	35319150	49950	49950	49950	49950	0
56	20230818	174100	35319150	49950	49950	49950	49950	0
57	20230818	174000	35319150	49950	49950	49950	49950	0
58	20230818	173900	35319150	49950	49950	49950	49950	0
59	20230818	173800	35319150	49950	49950	49950	49950	0
60	20230818	173700	35319150	49950	49950	49950	49950	0
61	20230818	173600	35319150	49950	49950	49950	49950	0
62	20230818	173500	35319150	49950	49950	49950	49950	3
63	20230818	173400	35319150	49950	49950	49950	49950	0
64	20230818	173300	35319150	49950	49950	49950	49950	0
65	20230818	173200	35319150	49950	49950	49950	49950	0
66	20230818	173100	35319150	49950	49950	49950	49950	0
67	20230818	173000	35319150	49950	49950	49950	49950	0
68	20230818	172900	35319150	49950	49950	49950	49950	0
69	20230818	172800	35319150	49950	49950	49950	49950	0
70	20230818	172700	35319150	49950	49950	49950	49950	0
71	20230818	172600	35319150	49950	49950	49950	49950	0
72	20230818	172500	35319150	49950	49950	49950	49950	0
73	20230818	172400	35319150	49950	49950	49950	49950	0
74	20230818	172300	35319150	49950	49950	49950	49950	0
75	20230818	172200	35319150	49950	49950	49950	49950	0
76	20230818	172100	35319150	49950	49950	49950	49950	0
77	20230818	172000	35319150	49950	49950	49950	49950	0
78	20230818	171900	35319150	49950	49950	49950	49950	0
79	20230818	171800	35319150	49950	49950	49950	49950	0
80	20230818	171700	35319150	49950	49950	49950	49950	0
81	20230818	171600	35319150	49950	49950	49950	49950	0
82	20230818	171500	35319150	49950	49950	49950	49950	0
83	20230818	171400	35319150	49950	49950	49950	49950	0
84	20230818	171300	35319150	49950	49950	49950	49950	0
85	20230818	171200	35319150	49950	49950	49950	49950	0
86	20230818	171100	35319150	49950	49950	49950	49950	0
87	20230818	171000	35319150	49950	49950	49950	49950	0
88	20230818	170900	35319150	49950	49950	49950	49950	0
89	20230818	170800	35319150	49950	49950	49950	49950	0
90	20230818	170700	35319150	49950	49950	49950	49950	0
91	20230818	170600	35319150	49950	49950	49950	49950	0
92	20230818	170500	35319150	49950	49950	49950	49950	3
93	20230818	170400	35319150	49950	49950	49950	49950	0
94	20230818	170300	35319150	49950	49950	49950	49950	0
95	20230818	170200	35319150	49950	49950	49950	49950	0
96	20230818	170100	35319150	49950	49950	49950	49950	0
97	20230818	170000	35319150	49950	49950	49950	49950	0
98	20230818	165900	35319150	49950	49950	49950	49950	0
99	20230818	165800	35319150	49950	49950	49950	49950	0
100	20230818	165700	35319150	49950	49950	49950	49950	0
101	20230818	165600	35319150	49950	49950	49950	49950	0
102	20230818	165500	35319150	49950	49950	49950	49950	0
103	20230818	165400	35319150	49950	49950	49950	49950	0
104	20230818	165300	35319150	49950	49950	49950	49950	0
105	20230818	165200	35319150	49950	49950	49950	49950	0
106	20230818	165100	35319150	49950	49950	49950	49950	0
107	20230818	165000	35319150	49950	49950	49950	49950	0
108	20230818	164900	35319150	49950	49950	49950	49950	0
109	20230818	164800	35319150	49950	49950	49950	49950	0
110	20230818	164700	35319150	49950	49950	49950	49950	0
111	20230818	164600	35319150	49950	49950	49950	49950	0
112	20230818	164500	35319150	49950	49950	49950	49950	0
113	20230818	164400	35319150	49950	49950	49950	49950	0
114	20230818	164300	35319150	49950	49950	49950	49950	0
115	20230818	164200	35319150	49950	49950	49950	49950	0
116	20230818	164100	35319150	49950	49950	49950	49950	0
117	20230818	164000	35319150	49950	49950	49950	49950	0
118	20230818	163900	35319150	49950	49950	49950	49950	0
119	20230818	163800	35319150	49950	49950	49950	49950	0
120	20230818	163700	35319150	49950	49950	49950	49950	0
121	20230818	163600	35319150	49950	49950	49950	49950	0
122	20230818	163500	35319150	49950	49950	49950	49950	3
123	20230818	163400	35319150	49950	49950	49950	49950	0
124	20230818	163300	35319150	49950	49950	49950	49950	0
125	20230818	163200	35319150	49950	49950	49950	49950	0
126	20230818	163100	35319150	49950	49950	49950	49950	0
127	20230818	163000	35319150	49950	49950	49950	49950	0
128	20230818	162900	35319150	49950	49950	49950	49950	0
129	20230818	162800	35319150	49950	49950	49950	49950	0
130	20230818	162700	35319150	49950	49950	49950	49950	0
131	20230818	162600	35319150	49950	49950	49950	49950	0
132	20230818	162500	35319150	49950	49950	49950	49950	0
133	20230818	162400	35319150	49950	49950	49950	49950	0
134	20230818	162300	35319150	49950	49950	49950	49950	0
135	20230818	162200	35319150	49950	49950	49950	49950	0
136	20230818	162100	35319150	49950	49950	49950	49950	0
137	20230818	162000	35319150	49950	49950	49950	49950	0
138	20230818	161900	35319150	49950	49950	49950	49950	0
139	20230818	161800	35319150	49950	49950	49950	49950	0
140	20230818	161700	35319150	49950	49950	49950	49950	0
141	20230818	161600	35319150	49950	49950	49950	49950	0
142	20230818	161500	35319150	49950	49950	49950	49950	0
143	20230818	161400	35319150	49950	49950	49950	49950	0
144	20230818	161300	35319150	49950	49950	49950	49950	0
145	20230818	161200	35319150	49950	49950	49950	49950	0
146	20230818	161100	35319150	49950	49950	49950	49950	0
147	20230818	161000	35319150	49950	49950	49950	49950	0
148	20230818	160900	35319150	49950	49950	49950	49950	0
149	20230818	160800	35319150	49950	49950	49950	49950	0
150	20230818	160700	35319150	49950	49950	49950	49950	0
151	20230818	160600	35319150	49950	49950	49950	49950	0
152	20230818	160500	35319150	49950	49950	49950	49950	3
153	20230818	160400	35319150	49950	49950	49950	49950	0
154	20230818	160300	35319150	49950	49950	49950	49950	0
155	20230818	160200	35319150	49950	49950	49950	49950	0
156	20230818	160100	35319150	49950	49950	49950	49950	0
157	20230818	160000	35319150	49950	49950	49950	49950	0
158	20230818	155900	35319150	49950	49950	49950	49950	0
159	20230818	155800	35319150	49950	49950	49950	49950	0
160	20230818	155700	35319150	49950	49950	49950	49950	0
161	20230818	155600	35319150	49950	49950	49950	49950	0
162	20230818	155500	35319150	49950	49950	49950	49950	0
163	20230818	155400	35319150	49950	49950	49950	49950	0
164	20230818	155300	35319150	49950	49950	49950	49950	0
165	20230818	155200	35319150	49950	49950	49950	49950	0
166	20230818	155100	35319150	49950	49950	49950	49950	0
167	20230818	155000	35319150	49950	49950	49950	49950	0
168	20230818	154900	35319150	49950	49950	49950	49950	0
169	20230818	154800	35319150	49950	49950	49950	49950	0
170	20230818	154700	35319150	49950	49950	49950	49950	0
171	20230818	154600	35319150	49950	49950	49950	49950	0
172	20230818	154500	35319150	49950	49950	49950	49950	0
173	20230818	154400	35319150	49950	49950	49950	49950	0
174	20230818	154300	35319150	49950	49950	49950	49950	0
175	20230818	154200	35319150	49950	49950	49950	49950	0
176	20230818	154100	35319150	49950	49950	49950	49950	0
177	20230818	154000	35319150	49950	49950	49950	49950	0
178	20230818	153900	35319150	49950	49950	49950	49950	0
179	20230818	153800	35319150	49950	49950	49950	49950	0
180	20230818	153700	35319150	49950	49950	49950	49950	0
181	20230818	153600	35319150	49950	49950	49950	49950	0
182	20230818	153500	35319150	49950	49950	49950	49950	3
183	20230818	153400	35319150	49950	49950	49950	49950	0
184	20230818	153300	35319150	49950	49950	49950	49950	0
185	20230818	153200	35319150	49950	49950	49950	49950	0
186	20230818	153100	35319150	49950	49950	49950	49950	0
187	20230818	153000	35319150	49950	49950	49950	49950	3
188	20230818	152900	35169300	49950	49950	49950	49950	0
189	20230818	152800	35169300	49950	49950	49950	49950	0
190	20230818	152700	35169300	49950	49950	49950	49950	0
191	20230818	152600	35169300	49950	49950	49950	49950	0
192	20230818	152500	35169300	49950	49950	49950	49950	0
193	20230818	152400	35169300	49950	49950	49950	49950	0
194	20230818	152300	35169300	49950	49950	49950	49950	0
195	20230818	152200	35169300	49950	49950	49950	49950	0
196	20230818	152100	35169300	49950	49950	49950	49950	0
197	20230818	152000	35169300	49950	49950	49950	49950	0
198	20230818	151900	35169300	49950	49950	49950	49950	0
199	20230818	151800	35169300	49950	49950	49950	49950	273
200	20230818	151700	21532950	49900	49900	49900	49900	10
201	20230818	151600	21033950	49950	49950	49950	49950	0
202	20230818	151500	21033950	49950	49950	49950	49950	0
203	20230818	151400	21033950	49950	49950	49950	49950	0
204	20230818	151300	21033950	49950	49950	49950	49950	0
205	20230818	151200	21033950	49950	49950	49950	49950	0
206	20230818	151100	21033950	49950	49950	49950	49950	0
207	20230818	151000	21033950	49950	49950	49950	49950	0
208	20230818	150900	21033950	49950	49950	49950	49950	0
209	20230818	150800	21033950	49950	49950	49950	49950	0
210	20230818	150700	21033950	49950	49950	49950	49950	20
211	20230818	150600	20034950	49900	49900	49900	49900	0
212	20230818	150500	20034950	49900	49950	49950	49900	11
213	20230818	150400	19485550	49900	49900	49900	49900	0
214	20230818	150300	19485550	49900	49900	49900	49900	0
215	20230818	150200	19485550	49900	49900	49900	49900	0
216	20230818	150100	19485550	49900	49900	49900	49900	0
217	20230818	150000	19485550	49900	49900	49900	49900	0
218	20230818	145900	19485550	49900	49900	49900	49900	0
219	20230818	145800	19485550	49900	49900	49900	49900	0
220	20230818	145700	19485550	49900	49900	49900	49900	0
221	20230818	145600	19485550	49900	49900	49900	49900	0
222	20230818	145500	19485550	49900	49900	49900	49900	0
223	20230818	145400	19485550	49900	49900	49900	49900	0
224	20230818	145300	19485550	49900	49900	49900	49900	81
225	20230818	145200	15443650	49950	49950	49950	49950	0
226	20230818	145100	15443650	49950	49950	49950	49950	0
227	20230818	145000	15443650	49950	49950	49950	49950	0
228	20230818	144900	15443650	49950	49950	49950	49950	0
229	20230818	144800	15443650	49950	49950	49950	49950	0
230	20230818	144700	15443650	49950	49950	49950	49950	0
231	20230818	144600	15443650	49950	49950	49950	49950	10
232	20230818	144500	14944150	49900	49900	49900	49900	0
233	20230818	144400	14944150	49900	49900	49900	49900	0
234	20230818	144300	14944150	49900	49900	49900	49900	0
235	20230818	144200	14944150	49900	49900	49900	49900	0
236	20230818	144100	14944150	49900	49900	49900	49900	0
237	20230818	144000	14944150	49900	49900	49900	49900	0
238	20230818	143900	14944150	49900	49900	49900	49900	0
239	20230818	143800	14944150	49900	49900	49900	49900	0
240	20230818	143700	14944150	49900	49900	49900	49900	0
241	20230818	143600	14944150	49900	49900	49900	49900	0
242	20230818	143500	14944150	49900	49900	49900	49900	0
243	20230818	143400	14944150	49900	49900	49900	49900	0
244	20230818	143300	14944150	49900	49900	49900	49900	0
245	20230818	143200	14944150	49900	49900	49900	49900	0
246	20230818	143100	14944150	49900	49900	49900	49900	0
247	20230818	143000	14944150	49900	49900	49900	49900	0
248	20230818	142900	14944150	49900	49900	49900	49900	0
249	20230818	142800	14944150	49900	49900	49900	49900	0
250	20230818	142700	14944150	49900	49900	49900	49900	0
251	20230818	142600	14944150	49900	49900	49900	49900	0
252	20230818	142500	14944150	49900	49900	49900	49900	0
253	20230818	142400	14944150	49900	49900	49900	49900	0
254	20230818	142300	14944150	49900	49900	49900	49900	0
255	20230818	142200	14944150	49900	49900	49900	49900	9
256	20230818	142100	14495050	49800	49800	49800	49800	0
257	20230818	142000	14495050	49800	49800	49800	49800	0
258	20230818	141900	14495050	49800	49800	49800	49800	0
259	20230818	141800	14495050	49800	49800	49800	49800	0
260	20230818	141700	14495050	49800	49800	49800	49800	0
261	20230818	141600	14495050	49800	49800	49800	49800	0
262	20230818	141500	14495050	49800	49800	49800	49800	0
263	20230818	141400	14495050	49800	49800	49800	49800	0
264	20230818	141300	14495050	49800	49800	49800	49800	0
265	20230818	141200	14495050	49800	49800	49800	49800	0
266	20230818	141100	14495050	49800	49800	49800	49800	0
267	20230818	141000	14495050	49800	49800	49800	49800	0
268	20230818	140900	14495050	49800	49800	49800	49800	0
269	20230818	140800	14495050	49800	49800	49800	49800	0
270	20230818	140700	14495050	49800	49800	49800	49800	0
271	20230818	140600	14495050	49800	49800	49800	49800	0
272	20230818	140500	14495050	49800	49800	49800	49800	0
273	20230818	140400	14495050	49800	49800	49800	49800	0
274	20230818	140300	14495050	49800	49800	49800	49800	0
275	20230818	140200	14495050	49800	49800	49800	49800	0
276	20230818	140100	14495050	49800	49800	49800	49800	0
277	20230818	140000	14495050	49800	49800	49800	49800	0
278	20230818	135900	14495050	49800	49800	49800	49800	0
279	20230818	135800	14495050	49800	49800	49800	49800	0
280	20230818	135700	14495050	49800	49800	49800	49800	0
281	20230818	135600	14495050	49800	49800	49800	49800	0
282	20230818	135500	14495050	49800	49800	49800	49800	0
283	20230818	135400	14495050	49800	49800	49800	49800	0
284	20230818	135300	14495050	49800	49800	49800	49800	0
285	20230818	135200	14495050	49800	49800	49800	49800	0
286	20230818	135100	14495050	49800	49800	49800	49800	0
287	20230818	135000	14495050	49800	49800	49800	49800	0
288	20230818	134900	14495050	49800	49800	49800	49800	0
289	20230818	134800	14495050	49800	49800	49800	49800	0
290	20230818	134700	14495050	49800	49800	49800	49800	0
291	20230818	134600	14495050	49800	49800	49800	49800	0
292	20230818	134500	14495050	49800	49800	49800	49800	0
293	20230818	134400	14495050	49800	49800	49800	49800	0
294	20230818	134300	14495050	49800	49800	49800	49800	0
295	20230818	134200	14495050	49800	49800	49800	49800	0
296	20230818	134100	14495050	49800	49800	49800	49800	0
297	20230818	134000	14495050	49800	49800	49800	49800	0
298	20230818	133900	14495050	49800	49800	49800	49800	2
299	20230818	133800	14395450	49850	49850	49850	49850	0
300	20230818	133700	14395450	49850	49850	49850	49850	0
301	20230818	133600	14395450	49850	49850	49850	49850	0
302	20230818	133500	14395450	49850	49850	49850	49850	0
303	20230818	133400	14395450	49850	49850	49850	49850	0
304	20230818	133300	14395450	49850	49850	49850	49850	0
305	20230818	133200	14395450	49850	49850	49850	49850	3
306	20230818	133100	14245900	49850	49850	49850	49850	0
307	20230818	133000	14245900	49850	49850	49850	49850	0
308	20230818	132900	14245900	49850	49850	49850	49850	0
309	20230818	132800	14245900	49850	49850	49850	49850	0
310	20230818	132700	14245900	49850	49850	49850	49850	0
311	20230818	132600	14245900	49850	49850	49850	49850	0
312	20230818	132500	14245900	49850	49850	49850	49850	0
313	20230818	132400	14245900	49850	49850	49850	49850	0
314	20230818	132300	14245900	49850	49850	49850	49850	0
315	20230818	132200	14245900	49850	49850	49850	49850	0
316	20230818	132100	14245900	49850	49850	49850	49850	0
317	20230818	132000	14245900	49850	49850	49850	49850	0
318	20230818	131900	14245900	49850	49850	49850	49850	1
319	20230818	131800	14196050	49800	49800	49800	49800	0
320	20230818	131700	14196050	49800	49800	49800	49800	0
321	20230818	131600	14196050	49800	49800	49800	49800	0
322	20230818	131500	14196050	49800	49800	49800	49800	0
323	20230818	131400	14196050	49800	49800	49800	49800	0
324	20230818	131300	14196050	49800	49800	49800	49800	0
325	20230818	131200	14196050	49800	49800	49800	49800	0
326	20230818	131100	14196050	49800	49800	49800	49800	0
327	20230818	131000	14196050	49800	49800	49800	49800	2
328	20230818	130900	14096450	49800	49800	49800	49800	0
329	20230818	130800	14096450	49800	49800	49800	49800	0
330	20230818	130700	14096450	49800	49800	49800	49800	0
331	20230818	130600	14096450	49800	49800	49800	49800	0
332	20230818	130500	14096450	49800	49800	49800	49800	0
333	20230818	130400	14096450	49800	49800	49800	49800	0
334	20230818	130300	14096450	49800	49800	49800	49800	0
335	20230818	130200	14096450	49800	49800	49800	49800	0
336	20230818	130100	14096450	49800	49800	49800	49800	0
337	20230818	130000	14096450	49800	49800	49800	49800	0
338	20230818	125900	14096450	49800	49800	49800	49800	0
339	20230818	125800	14096450	49800	49800	49800	49800	0
340	20230818	125700	14096450	49800	49800	49800	49800	0
341	20230818	125600	14096450	49800	49800	49800	49800	0
342	20230818	125500	14096450	49800	49800	49800	49800	0
343	20230818	125400	14096450	49800	49800	49800	49800	0
344	20230818	125300	14096450	49800	49800	49800	49800	0
345	20230818	125200	14096450	49800	49800	49800	49800	0
346	20230818	125100	14096450	49800	49800	49800	49800	0
347	20230818	125000	14096450	49800	49800	49800	49800	0
348	20230818	124900	14096450	49800	49800	49800	49800	0
349	20230818	124800	14096450	49800	49800	49800	49800	25
350	20230818	124700	12851450	49800	49800	49800	49800	0
351	20230818	124600	12851450	49800	49800	49800	49800	0
352	20230818	124500	12851450	49800	49800	49800	49800	0
353	20230818	124400	12851450	49800	49800	49800	49800	0
354	20230818	124300	12851450	49800	49800	49800	49800	0
355	20230818	124200	12851450	49800	49800	49800	49800	0
356	20230818	124100	12851450	49800	49800	49800	49800	0
357	20230818	124000	12851450	49800	49800	49800	49800	0
358	20230818	123900	12851450	49800	49800	49800	49800	0
359	20230818	123800	12851450	49800	49800	49800	49800	0
360	20230818	123700	12851450	49800	49800	49800	49800	0
361	20230818	123600	12851450	49800	49800	49800	49800	0
362	20230818	123500	12851450	49800	49800	49800	49800	0
363	20230818	123400	12851450	49800	49800	49800	49800	0
364	20230818	123300	12851450	49800	49800	49800	49800	0
365	20230818	123200	12851450	49800	49800	49800	49800	0
366	20230818	123100	12851450	49800	49800	49800	49800	0
367	20230818	123000	12851450	49800	49800	49800	49800	0
368	20230818	122900	12851450	49800	49800	49800	49800	0
369	20230818	122800	12851450	49800	49800	49800	49800	0
370	20230818	122700	12851450	49800	49800	49800	49800	0
371	20230818	122600	12851450	49800	49800	49800	49800	0
372	20230818	122500	12851450	49800	49800	49800	49800	0
373	20230818	122400	12851450	49800	49800	49800	49800	0
374	20230818	122300	12851450	49800	49800	49800	49800	0
375	20230818	122200	12851450	49800	49800	49800	49800	0
376	20230818	122100	12851450	49800	49800	49800	49800	0
377	20230818	122000	12851450	49800	49800	49800	49800	0
378	20230818	121900	12851450	49800	49800	49800	49800	0
379	20230818	121800	12851450	49800	49800	49800	49800	0
380	20230818	121700	12851450	49800	49800	49800	49800	0
381	20230818	121600	12851450	49800	49800	49800	49800	0
382	20230818	121500	12851450	49800	49800	49800	49800	0
383	20230818	121400	12851450	49800	49800	49800	49800	0
384	20230818	121300	12851450	49800	49800	49800	49800	0
385	20230818	121200	12851450	49800	49800	49800	49800	0
386	20230818	121100	12851450	49800	49800	49800	49800	0
387	20230818	121000	12851450	49800	49800	49800	49800	0
388	20230818	120900	12851450	49800	49800	49800	49800	0
389	20230818	120800	12851450	49800	49800	49800	49800	0
390	20230818	120700	12851450	49800	49800	49800	49800	0
391	20230818	120600	12851450	49800	49800	49800	49800	0
392	20230818	120500	12851450	49800	49800	49800	49800	0
393	20230818	120400	12851450	49800	49800	49800	49800	0
394	20230818	120300	12851450	49800	49800	49800	49800	0
395	20230818	120200	12851450	49800	49800	49800	49800	0
396	20230818	120100	12851450	49800	49800	49800	49800	0
397	20230818	120000	12851450	49800	49800	49800	49800	0
398	20230818	115900	12851450	49800	49800	49800	49800	0
399	20230818	115800	12851450	49800	49800	49800	49800	0
400	20230818	115700	12851450	49800	49800	49800	49800	0
401	20230818	115600	12851450	49800	49800	49800	49800	0
402	20230818	115500	12851450	49800	49800	49800	49800	0
403	20230818	115400	12851450	49800	49800	49800	49800	0
404	20230818	115300	12851450	49800	49800	49800	49800	0
405	20230818	115200	12851450	49800	49800	49800	49800	0
406	20230818	115100	12851450	49800	49800	49800	49800	0
407	20230818	115000	12851450	49800	49800	49800	49800	53
408	20230818	114900	10212050	49800	49800	49800	49800	0
409	20230818	114800	10212050	49800	49800	49800	49800	0
410	20230818	114700	10212050	49800	49800	49800	49800	0
411	20230818	114600	10212050	49800	49800	49800	49800	0
412	20230818	114500	10212050	49800	49800	49800	49800	0
413	20230818	114400	10212050	49800	49800	49800	49800	0
414	20230818	114300	10212050	49800	49800	49800	49800	0
415	20230818	114200	10212050	49800	49800	49800	49800	0
416	20230818	114100	10212050	49800	49800	49800	49800	0
417	20230818	114000	10212050	49800	49800	49800	49800	0
418	20230818	113900	10212050	49800	49800	49800	49800	0
419	20230818	113800	10212050	49800	49800	49800	49800	0
420	20230818	113700	10212050	49800	49800	49800	49800	0
421	20230818	113600	10212050	49800	49800	49800	49800	0
422	20230818	113500	10212050	49800	49800	49800	49800	0
423	20230818	113400	10212050	49800	49800	49800	49800	0
424	20230818	113300	10212050	49800	49800	49800	49800	0
425	20230818	113200	10212050	49800	49800	49800	49800	0
426	20230818	113100	10212050	49800	49800	49800	49800	1
427	20230818	113000	10162250	49800	49800	49800	49800	0
428	20230818	112900	10162250	49800	49800	49800	49800	0
429	20230818	112800	10162250	49800	49800	49800	49800	0
430	20230818	112700	10162250	49800	49800	49800	49800	0
431	20230818	112600	10162250	49800	49800	49800	49800	0
432	20230818	112500	10162250	49800	49800	49800	49800	0
433	20230818	112400	10162250	49800	49800	49800	49800	0
434	20230818	112300	10162250	49800	49800	49800	49800	0
435	20230818	112200	10162250	49800	49800	49800	49800	0
436	20230818	112100	10162250	49800	49800	49800	49800	0
437	20230818	112000	10162250	49800	49800	49800	49800	0
438	20230818	111900	10162250	49800	49800	49800	49800	0
439	20230818	111800	10162250	49800	49800	49800	49800	0
440	20230818	111700	10162250	49800	49800	49800	49800	0
441	20230818	111600	10162250	49800	49800	49800	49800	0
442	20230818	111500	10162250	49800	49800	49800	49800	0
443	20230818	111400	10162250	49800	49800	49800	49800	0
444	20230818	111300	10162250	49800	49800	49800	49800	0
445	20230818	111200	10162250	49800	49800	49800	49800	0
446	20230818	111100	10162250	49800	49800	49800	49800	0
447	20230818	111000	10162250	49800	49800	49800	49800	0
448	20230818	110900	10162250	49800	49800	49800	49800	0
449	20230818	110800	10162250	49800	49800	49800	49800	0
450	20230818	110700	10162250	49800	49800	49800	49800	0
451	20230818	110600	10162250	49800	49800	49800	49800	0
452	20230818	110500	10162250	49800	49800	49800	49800	0
453	20230818	110400	10162250	49800	49800	49800	49800	0
454	20230818	110300	10162250	49800	49800	49800	49800	0
455	20230818	110200	10162250	49800	49800	49800	49800	0
456	20230818	110100	10162250	49800	49800	49800	49800	0
457	20230818	110000	10162250	49800	49800	49800	49800	18
458	20230818	105900	9265850	49800	49800	49800	49800	10
459	20230818	105800	8767850	49900	49900	49900	49900	0
460	20230818	105700	8767850	49900	49900	49900	49900	0
461	20230818	105600	8767850	49900	49900	49900	49900	0
462	20230818	105500	8767850	49900	49900	49900	49900	0
463	20230818	105400	8767850	49900	49900	49900	49900	0
464	20230818	105300	8767850	49900	49900	49900	49900	0
465	20230818	105200	8767850	49900	49900	49900	49900	0
466	20230818	105100	8767850	49900	49900	49900	49900	0
467	20230818	105000	8767850	49900	49900	49900	49900	0
468	20230818	104900	8767850	49900	49900	49900	49900	0
469	20230818	104800	8767850	49900	49900	49900	49900	0
470	20230818	104700	8767850	49900	49900	49900	49900	1
471	20230818	104600	8717950	49900	49900	49900	49900	0
472	20230818	104500	8717950	49900	49900	49900	49900	0
473	20230818	104400	8717950	49900	49900	49900	49900	0
474	20230818	104300	8717950	49900	49900	49900	49900	0
475	20230818	104200	8717950	49900	49900	49900	49900	0
476	20230818	104100	8717950	49900	49900	49900	49900	0
477	20230818	104000	8717950	49900	49900	49900	49900	2
478	20230818	103900	8618150	49900	49900	49900	49900	0
479	20230818	103800	8618150	49900	49900	49900	49900	0
480	20230818	103700	8618150	49900	49900	49900	49900	0
481	20230818	103600	8618150	49900	49900	49900	49900	0
482	20230818	103500	8618150	49900	49900	49900	49900	0
483	20230818	103400	8618150	49900	49900	49900	49900	0
484	20230818	103300	8618150	49900	49900	49900	49900	0
485	20230818	103200	8618150	49900	49900	49900	49900	0
486	20230818	103100	8618150	49900	49900	49900	49900	0
487	20230818	103000	8618150	49900	49900	49900	49900	0
488	20230818	102900	8618150	49900	49900	49900	49900	0
489	20230818	102800	8618150	49900	49900	49900	49900	0
490	20230818	102700	8618150	49900	49900	49900	49900	0
491	20230818	102600	8618150	49900	49900	49900	49900	0
492	20230818	102500	8618150	49900	49900	49900	49900	0
493	20230818	102400	8618150	49900	49900	49900	49900	0
494	20230818	102300	8618150	49900	49900	49900	49900	0
495	20230818	102200	8618150	49900	49900	49900	49900	0
496	20230818	102100	8618150	49900	49900	49900	49900	0
497	20230818	102000	8618150	49900	49900	49900	49900	0
498	20230818	101900	8618150	49900	49900	49900	49900	0
499	20230818	101800	8618150	49900	49900	49900	49900	0
500	20230818	101700	8618150	49900	49900	49900	49900	0
501	20230818	101600	8618150	49900	49900	49900	49900	0
502	20230818	101500	8618150	49900	49900	49900	49900	0
503	20230818	101400	8618150	49900	49900	49900	49900	0
504	20230818	101300	8618150	49900	49900	49900	49900	2
505	20230818	101200	8518350	49900	49900	49900	49900	0
506	20230818	101100	8518350	49900	49900	49900	49900	0
507	20230818	101000	8518350	49900	49900	49900	49900	0
508	20230818	100900	8518350	49900	49900	49900	49900	0
509	20230818	100800	8518350	49900	49900	49900	49900	0
510	20230818	100700	8518350	49900	49900	49900	49900	20
511	20230818	100600	7520350	49900	49900	49900	49900	0
512	20230818	100500	7520350	49900	49900	49900	49900	0
513	20230818	100400	7520350	49900	49900	49900	49900	0
514	20230818	100300	7520350	49900	49900	49900	49900	0
515	20230818	100200	7520350	49900	49900	49900	49900	0
516	20230818	100100	7520350	49900	49900	49900	49900	0
517	20230818	100000	7520350	49900	49900	49900	49900	0
518	20230818	095900	7520350	49900	49900	49900	49900	0
519	20230818	095800	7520350	49900	49900	49900	49900	0
520	20230818	095700	7520350	49900	49900	49900	49900	0
521	20230818	095600	7520350	49900	49900	49900	49900	0
522	20230818	095500	7520350	49900	49900	49900	49900	0
523	20230818	095400	7520350	49900	49900	49900	49900	0
524	20230818	095300	7520350	49900	49900	49900	49900	0
525	20230818	095200	7520350	49900	49900	49900	49900	0
526	20230818	095100	7520350	49900	49900	49900	49900	0
527	20230818	095000	7520350	49900	49900	49900	49900	0
528	20230818	094900	7520350	49900	49900	49900	49900	0
529	20230818	094800	7520350	49900	49900	49900	49900	0
530	20230818	094700	7520350	49900	49900	49900	49900	0
531	20230818	094600	7520350	49900	49900	49900	49900	0
532	20230818	094500	7520350	49900	49900	49900	49900	0
533	20230818	094400	7520350	49900	49900	49900	49900	0
534	20230818	094300	7520350	49900	49900	49900	49900	5
535	20230818	094200	7270850	49850	49850	49850	49850	1
536	20230818	094100	7221000	49800	49800	49800	49800	0
537	20230818	094000	7221000	49800	49800	49800	49800	0
538	20230818	093900	7221000	49800	49800	49800	49800	0
539	20230818	093800	7221000	49800	49800	49800	49800	0
540	20230818	093700	7221000	49800	49800	49800	49800	0
541	20230818	093600	7221000	49800	49800	49800	49800	0
542	20230818	093500	7221000	49800	49800	49800	49800	0
543	20230818	093400	7221000	49800	49800	49800	49800	0
544	20230818	093300	7221000	49800	49800	49800	49800	0
545	20230818	093200	7221000	49800	49800	49800	49800	0
546	20230818	093100	7221000	49800	49800	49800	49800	0
547	20230818	093000	7221000	49800	49800	49800	49800	69
548	20230818	092900	3784800	49800	49800	49800	49800	0
549	20230818	092800	3784800	49800	49800	49800	49800	0
550	20230818	092700	3784800	49800	49800	49800	49800	0
551	20230818	092600	3784800	49800	49800	49800	49800	9
552	20230818	092500	3336600	49800	49800	49800	49800	0
553	20230818	092400	3336600	49800	49800	49800	49800	0
554	20230818	092300	3336600	49800	49800	49800	49800	0
555	20230818	092200	3336600	49800	49800	49800	49800	0
556	20230818	092100	3336600	49800	49800	49800	49800	0
557	20230818	092000	3336600	49800	49800	49800	49800	0
558	20230818	091900	3336600	49800	49800	49800	49800	16
559	20230818	091800	2539800	49800	49800	49800	49800	0
560	20230818	091700	2539800	49800	49800	49800	49800	0
561	20230818	091600	2539800	49800	49800	49800	49800	1
562	20230818	091500	2490000	49800	49800	49800	49800	0
563	20230818	091400	2490000	49800	49800	49800	49800	0
564	20230818	091300	2490000	49800	49800	49800	49800	0
565	20230818	091200	2490000	49800	49800	49800	49800	0
566	20230818	091100	2490000	49800	49800	49800	49800	0
567	20230818	091000	2490000	49800	49800	49800	49800	0
568	20230818	090900	2490000	49800	49800	49800	49800	0
569	20230818	090800	2490000	49800	49800	49800	49800	0
570	20230818	090700	2490000	49800	49800	49800	49800	0
571	20230818	090600	2490000	49800	49800	49800	49800	0
572	20230818	090500	2490000	49800	49800	49800	49800	0
573	20230818	090400	2490000	49800	49800	49800	49800	0
574	20230818	090300	2490000	49800	49800	49800	49800	0
575	20230818	090200	2490000	49800	49800	49800	49800	5
576	20230818	090100	2241000	49800	49800	49800	49800	0
577	20230818	090000	2241000	49800	49800	49800	49800	45