KissMeData/002170/min/candle-20230823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230823	183500	5138850	49950	49950	49950	49950	5
3	20230823	183400	5138850	49950	49950	49950	49950	0
4	20230823	183300	5138850	49950	49950	49950	49950	0
5	20230823	183200	5138850	49950	49950	49950	49950	0
6	20230823	183100	5138850	49950	49950	49950	49950	0
7	20230823	183000	5138850	49950	49950	49950	49950	0
8	20230823	182900	5138850	49950	49950	49950	49950	0
9	20230823	182800	5138850	49950	49950	49950	49950	0
10	20230823	182700	5138850	49950	49950	49950	49950	0
11	20230823	182600	5138850	49950	49950	49950	49950	0
12	20230823	182500	5138850	49950	49950	49950	49950	0
13	20230823	182400	5138850	49950	49950	49950	49950	0
14	20230823	182300	5138850	49950	49950	49950	49950	0
15	20230823	182200	5138850	49950	49950	49950	49950	0
16	20230823	182100	5138850	49950	49950	49950	49950	0
17	20230823	182000	5138850	49950	49950	49950	49950	0
18	20230823	181900	5138850	49950	49950	49950	49950	0
19	20230823	181800	5138850	49950	49950	49950	49950	0
20	20230823	181700	5138850	49950	49950	49950	49950	0
21	20230823	181600	5138850	49950	49950	49950	49950	0
22	20230823	181500	5138850	49950	49950	49950	49950	0
23	20230823	181400	5138850	49950	49950	49950	49950	0
24	20230823	181300	5138850	49950	49950	49950	49950	0
25	20230823	181200	5138850	49950	49950	49950	49950	0
26	20230823	181100	5138850	49950	49950	49950	49950	0
27	20230823	181000	5138850	49950	49950	49950	49950	0
28	20230823	180900	5138850	49950	49950	49950	49950	0
29	20230823	180800	5138850	49950	49950	49950	49950	0
30	20230823	180700	5138850	49950	49950	49950	49950	0
31	20230823	180600	5138850	49950	49950	49950	49950	0
32	20230823	180500	5138850	49950	49950	49950	49950	5
33	20230823	180400	5138850	49950	49950	49950	49950	0
34	20230823	180300	5138850	49950	49950	49950	49950	0
35	20230823	180200	5138850	49950	49950	49950	49950	0
36	20230823	180100	5138850	49950	49950	49950	49950	0
37	20230823	180000	5138850	49950	49950	49950	49950	0
38	20230823	175900	5138850	49950	49950	49950	49950	0
39	20230823	175800	5138850	49950	49950	49950	49950	0
40	20230823	175700	5138850	49950	49950	49950	49950	0
41	20230823	175600	5138850	49950	49950	49950	49950	0
42	20230823	175500	5138850	49950	49950	49950	49950	0
43	20230823	175400	5138850	49950	49950	49950	49950	0
44	20230823	175300	5138850	49950	49950	49950	49950	0
45	20230823	175200	5138850	49950	49950	49950	49950	0
46	20230823	175100	5138850	49950	49950	49950	49950	0
47	20230823	175000	5138850	49950	49950	49950	49950	0
48	20230823	174900	5138850	49950	49950	49950	49950	0
49	20230823	174800	5138850	49950	49950	49950	49950	0
50	20230823	174700	5138850	49950	49950	49950	49950	0
51	20230823	174600	5138850	49950	49950	49950	49950	0
52	20230823	174500	5138850	49950	49950	49950	49950	0
53	20230823	174400	5138850	49950	49950	49950	49950	0
54	20230823	174300	5138850	49950	49950	49950	49950	0
55	20230823	174200	5138850	49950	49950	49950	49950	0
56	20230823	174100	5138850	49950	49950	49950	49950	0
57	20230823	174000	5138850	49950	49950	49950	49950	0
58	20230823	173900	5138850	49950	49950	49950	49950	0
59	20230823	173800	5138850	49950	49950	49950	49950	0
60	20230823	173700	5138850	49950	49950	49950	49950	0
61	20230823	173600	5138850	49950	49950	49950	49950	0
62	20230823	173500	5138850	49950	49950	49950	49950	5
63	20230823	173400	5138850	49950	49950	49950	49950	0
64	20230823	173300	5138850	49950	49950	49950	49950	0
65	20230823	173200	5138850	49950	49950	49950	49950	0
66	20230823	173100	5138850	49950	49950	49950	49950	0
67	20230823	173000	5138850	49950	49950	49950	49950	0
68	20230823	172900	5138850	49950	49950	49950	49950	0
69	20230823	172800	5138850	49950	49950	49950	49950	0
70	20230823	172700	5138850	49950	49950	49950	49950	0
71	20230823	172600	5138850	49950	49950	49950	49950	0
72	20230823	172500	5138850	49950	49950	49950	49950	0
73	20230823	172400	5138850	49950	49950	49950	49950	0
74	20230823	172300	5138850	49950	49950	49950	49950	0
75	20230823	172200	5138850	49950	49950	49950	49950	0
76	20230823	172100	5138850	49950	49950	49950	49950	0
77	20230823	172000	5138850	49950	49950	49950	49950	0
78	20230823	171900	5138850	49950	49950	49950	49950	0
79	20230823	171800	5138850	49950	49950	49950	49950	0
80	20230823	171700	5138850	49950	49950	49950	49950	0
81	20230823	171600	5138850	49950	49950	49950	49950	0
82	20230823	171500	5138850	49950	49950	49950	49950	0
83	20230823	171400	5138850	49950	49950	49950	49950	0
84	20230823	171300	5138850	49950	49950	49950	49950	0
85	20230823	171200	5138850	49950	49950	49950	49950	0
86	20230823	171100	5138850	49950	49950	49950	49950	0
87	20230823	171000	5138850	49950	49950	49950	49950	0
88	20230823	170900	5138850	49950	49950	49950	49950	0
89	20230823	170800	5138850	49950	49950	49950	49950	0
90	20230823	170700	5138850	49950	49950	49950	49950	0
91	20230823	170600	5138850	49950	49950	49950	49950	0
92	20230823	170500	5138850	49950	49950	49950	49950	5
93	20230823	170400	5138850	49950	49950	49950	49950	0
94	20230823	170300	5138850	49950	49950	49950	49950	0
95	20230823	170200	5138850	49950	49950	49950	49950	0
96	20230823	170100	5138850	49950	49950	49950	49950	0
97	20230823	170000	5138850	49950	49950	49950	49950	0
98	20230823	165900	5138850	49950	49950	49950	49950	0
99	20230823	165800	5138850	49950	49950	49950	49950	0
100	20230823	165700	5138850	49950	49950	49950	49950	0
101	20230823	165600	5138850	49950	49950	49950	49950	0
102	20230823	165500	5138850	49950	49950	49950	49950	0
103	20230823	165400	5138850	49950	49950	49950	49950	0
104	20230823	165300	5138850	49950	49950	49950	49950	0
105	20230823	165200	5138850	49950	49950	49950	49950	0
106	20230823	165100	5138850	49950	49950	49950	49950	0
107	20230823	165000	5138850	49950	49950	49950	49950	0
108	20230823	164900	5138850	49950	49950	49950	49950	0
109	20230823	164800	5138850	49950	49950	49950	49950	0
110	20230823	164700	5138850	49950	49950	49950	49950	0
111	20230823	164600	5138850	49950	49950	49950	49950	0
112	20230823	164500	5138850	49950	49950	49950	49950	0
113	20230823	164400	5138850	49950	49950	49950	49950	0
114	20230823	164300	5138850	49950	49950	49950	49950	0
115	20230823	164200	5138850	49950	49950	49950	49950	0
116	20230823	164100	5138850	49950	49950	49950	49950	0
117	20230823	164000	5138850	49950	49950	49950	49950	0
118	20230823	163900	5138850	49950	49950	49950	49950	0
119	20230823	163800	5138850	49950	49950	49950	49950	0
120	20230823	163700	5138850	49950	49950	49950	49950	0
121	20230823	163600	5138850	49950	49950	49950	49950	0
122	20230823	163500	5138850	49950	49950	49950	49950	5
123	20230823	163400	5138850	49950	49950	49950	49950	0
124	20230823	163300	5138850	49950	49950	49950	49950	0
125	20230823	163200	5138850	49950	49950	49950	49950	0
126	20230823	163100	5138850	49950	49950	49950	49950	0
127	20230823	163000	5138850	49950	49950	49950	49950	0
128	20230823	162900	5138850	49950	49950	49950	49950	0
129	20230823	162800	5138850	49950	49950	49950	49950	0
130	20230823	162700	5138850	49950	49950	49950	49950	0
131	20230823	162600	5138850	49950	49950	49950	49950	0
132	20230823	162500	5138850	49950	49950	49950	49950	0
133	20230823	162400	5138850	49950	49950	49950	49950	0
134	20230823	162300	5138850	49950	49950	49950	49950	0
135	20230823	162200	5138850	49950	49950	49950	49950	0
136	20230823	162100	5138850	49950	49950	49950	49950	0
137	20230823	162000	5138850	49950	49950	49950	49950	0
138	20230823	161900	5138850	49950	49950	49950	49950	0
139	20230823	161800	5138850	49950	49950	49950	49950	0
140	20230823	161700	5138850	49950	49950	49950	49950	0
141	20230823	161600	5138850	49950	49950	49950	49950	0
142	20230823	161500	5138850	49950	49950	49950	49950	0
143	20230823	161400	5138850	49950	49950	49950	49950	0
144	20230823	161300	5138850	49950	49950	49950	49950	0
145	20230823	161200	5138850	49950	49950	49950	49950	0
146	20230823	161100	5138850	49950	49950	49950	49950	0
147	20230823	161000	5138850	49950	49950	49950	49950	0
148	20230823	160900	5138850	49950	49950	49950	49950	0
149	20230823	160800	5138850	49950	49950	49950	49950	0
150	20230823	160700	5138850	49950	49950	49950	49950	0
151	20230823	160600	5138850	49950	49950	49950	49950	0
152	20230823	160500	5138850	49950	49950	49950	49950	5
153	20230823	160400	5138850	49950	49950	49950	49950	0
154	20230823	160300	5138850	49950	49950	49950	49950	0
155	20230823	160200	5138850	49950	49950	49950	49950	0
156	20230823	160100	5138850	49950	49950	49950	49950	0
157	20230823	160000	5138850	49950	49950	49950	49950	0
158	20230823	155900	5138850	49950	49950	49950	49950	0
159	20230823	155800	5138850	49950	49950	49950	49950	0
160	20230823	155700	5138850	49950	49950	49950	49950	0
161	20230823	155600	5138850	49950	49950	49950	49950	0
162	20230823	155500	5138850	49950	49950	49950	49950	0
163	20230823	155400	5138850	49950	49950	49950	49950	0
164	20230823	155300	5138850	49950	49950	49950	49950	0
165	20230823	155200	5138850	49950	49950	49950	49950	0
166	20230823	155100	5138850	49950	49950	49950	49950	0
167	20230823	155000	5138850	49950	49950	49950	49950	0
168	20230823	154900	5138850	49950	49950	49950	49950	0
169	20230823	154800	5138850	49950	49950	49950	49950	0
170	20230823	154700	5138850	49950	49950	49950	49950	0
171	20230823	154600	5138850	49950	49950	49950	49950	0
172	20230823	154500	5138850	49950	49950	49950	49950	0
173	20230823	154400	5138850	49950	49950	49950	49950	0
174	20230823	154300	5138850	49950	49950	49950	49950	0
175	20230823	154200	5138850	49950	49950	49950	49950	0
176	20230823	154100	5138850	49950	49950	49950	49950	0
177	20230823	154000	5138850	49950	49950	49950	49950	0
178	20230823	153900	5138850	49950	49950	49950	49950	0
179	20230823	153800	5138850	49950	49950	49950	49950	0
180	20230823	153700	5138850	49950	49950	49950	49950	0
181	20230823	153600	5138850	49950	49950	49950	49950	0
182	20230823	153500	5138850	49950	49950	49950	49950	5
183	20230823	153400	5138850	49950	49950	49950	49950	0
184	20230823	153300	5138850	49950	49950	49950	49950	0
185	20230823	153200	5138850	49950	49950	49950	49950	0
186	20230823	153100	5138850	49950	49950	49950	49950	0
187	20230823	153000	5138850	49950	49950	49950	49950	5
188	20230823	152900	4889100	49950	49950	49950	49950	0
189	20230823	152800	4889100	49950	49950	49950	49950	0
190	20230823	152700	4889100	49950	49950	49950	49950	0
191	20230823	152600	4889100	49950	49950	49950	49950	0
192	20230823	152500	4889100	49950	49950	49950	49950	0
193	20230823	152400	4889100	49950	49950	49950	49950	0
194	20230823	152300	4889100	49950	49950	49950	49950	0
195	20230823	152200	4889100	49950	49950	49950	49950	0
196	20230823	152100	4889100	49950	49950	49950	49950	0
197	20230823	152000	4889100	49950	49950	49950	49950	0
198	20230823	151900	4889100	49950	49950	49950	49950	0
199	20230823	151800	4889100	49950	49950	49950	49950	10
200	20230823	151700	4389600	49900	49900	49900	49900	0
201	20230823	151600	4389600	49900	49900	49900	49900	0
202	20230823	151500	4389600	49900	49900	49900	49900	0
203	20230823	151400	4389600	49900	49900	49900	49900	0
204	20230823	151300	4389600	49900	49900	49900	49900	0
205	20230823	151200	4389600	49900	49900	49900	49900	0
206	20230823	151100	4389600	49900	49900	49900	49900	0
207	20230823	151000	4389600	49900	49900	49900	49900	0
208	20230823	150900	4389600	49900	49900	49900	49900	0
209	20230823	150800	4389600	49900	49900	49900	49900	0
210	20230823	150700	4389600	49900	49900	49900	49900	2
211	20230823	150600	4289800	49850	49850	49850	49850	0
212	20230823	150500	4289800	49850	49850	49850	49850	0
213	20230823	150400	4289800	49850	49850	49850	49850	0
214	20230823	150300	4289800	49850	49850	49850	49850	0
215	20230823	150200	4289800	49850	49850	49850	49850	0
216	20230823	150100	4289800	49850	49850	49850	49850	0
217	20230823	150000	4289800	49850	49850	49850	49850	0
218	20230823	145900	4289800	49850	49850	49850	49850	0
219	20230823	145800	4289800	49850	49850	49850	49850	0
220	20230823	145700	4289800	49850	49850	49850	49850	0
221	20230823	145600	4289800	49850	49850	49850	49850	0
222	20230823	145500	4289800	49850	49850	49850	49850	0
223	20230823	145400	4289800	49850	49850	49850	49850	0
224	20230823	145300	4289800	49850	49850	49850	49850	0
225	20230823	145200	4289800	49850	49850	49850	49850	0
226	20230823	145100	4289800	49850	49850	49850	49850	0
227	20230823	145000	4289800	49850	49850	49850	49850	0
228	20230823	144900	4289800	49850	49850	49850	49850	0
229	20230823	144800	4289800	49850	49850	49850	49850	0
230	20230823	144700	4289800	49850	49850	49850	49850	0
231	20230823	144600	4289800	49850	49850	49850	49850	0
232	20230823	144500	4289800	49850	49850	49850	49850	0
233	20230823	144400	4289800	49850	49850	49850	49850	0
234	20230823	144300	4289800	49850	49850	49850	49850	0
235	20230823	144200	4289800	49850	49850	49850	49850	0
236	20230823	144100	4289800	49850	49850	49850	49850	0
237	20230823	144000	4289800	49850	49850	49850	49850	0
238	20230823	143900	4289800	49850	49850	49850	49850	0
239	20230823	143800	4289800	49850	49850	49850	49850	0
240	20230823	143700	4289800	49850	49850	49850	49850	0
241	20230823	143600	4289800	49850	49850	49850	49850	0
242	20230823	143500	4289800	49850	49850	49850	49850	0
243	20230823	143400	4289800	49850	49850	49850	49850	0
244	20230823	143300	4289800	49850	49850	49850	49850	0
245	20230823	143200	4289800	49850	49850	49850	49850	0
246	20230823	143100	4289800	49850	49850	49850	49850	0
247	20230823	143000	4289800	49850	49850	49850	49850	0
248	20230823	142900	4289800	49850	49850	49850	49850	0
249	20230823	142800	4289800	49850	49850	49850	49850	0
250	20230823	142700	4289800	49850	49850	49850	49850	0
251	20230823	142600	4289800	49850	49850	49850	49850	0
252	20230823	142500	4289800	49850	49850	49850	49850	0
253	20230823	142400	4289800	49850	49850	49850	49850	0
254	20230823	142300	4289800	49850	49850	49850	49850	0
255	20230823	142200	4289800	49850	49850	49850	49850	0
256	20230823	142100	4289800	49850	49850	49850	49850	0
257	20230823	142000	4289800	49850	49850	49850	49850	0
258	20230823	141900	4289800	49850	49850	49850	49850	0
259	20230823	141800	4289800	49850	49850	49850	49850	0
260	20230823	141700	4289800	49850	49850	49850	49850	0
261	20230823	141600	4289800	49850	49850	49850	49850	0
262	20230823	141500	4289800	49850	49850	49850	49850	0
263	20230823	141400	4289800	49850	49850	49850	49850	0
264	20230823	141300	4289800	49850	49850	49850	49850	0
265	20230823	141200	4289800	49850	49850	49850	49850	0
266	20230823	141100	4289800	49850	49850	49850	49850	0
267	20230823	141000	4289800	49850	49850	49850	49850	0
268	20230823	140900	4289800	49850	49850	49850	49850	0
269	20230823	140800	4289800	49850	49850	49850	49850	0
270	20230823	140700	4289800	49850	49850	49850	49850	0
271	20230823	140600	4289800	49850	49850	49850	49850	0
272	20230823	140500	4289800	49850	49850	49850	49850	0
273	20230823	140400	4289800	49850	49850	49850	49850	0
274	20230823	140300	4289800	49850	49850	49850	49850	0
275	20230823	140200	4289800	49850	49850	49850	49850	0
276	20230823	140100	4289800	49850	49850	49850	49850	0
277	20230823	140000	4289800	49850	49850	49850	49850	0
278	20230823	135900	4289800	49850	49850	49850	49850	0
279	20230823	135800	4289800	49850	49850	49850	49850	0
280	20230823	135700	4289800	49850	49850	49850	49850	0
281	20230823	135600	4289800	49850	49850	49850	49850	0
282	20230823	135500	4289800	49850	49850	49850	49850	0
283	20230823	135400	4289800	49850	49850	49850	49850	1
284	20230823	135300	4239950	49850	49850	49850	49850	0
285	20230823	135200	4239950	49850	49850	49850	49850	0
286	20230823	135100	4239950	49850	49850	49850	49850	0
287	20230823	135000	4239950	49850	49850	49850	49850	0
288	20230823	134900	4239950	49850	49850	49850	49850	0
289	20230823	134800	4239950	49850	49850	49850	49850	0
290	20230823	134700	4239950	49850	49850	49850	49850	0
291	20230823	134600	4239950	49850	49850	49850	49850	0
292	20230823	134500	4239950	49850	49850	49850	49850	0
293	20230823	134400	4239950	49850	49850	49850	49850	0
294	20230823	134300	4239950	49850	49850	49850	49850	0
295	20230823	134200	4239950	49850	49850	49850	49850	0
296	20230823	134100	4239950	49850	49850	49850	49850	0
297	20230823	134000	4239950	49850	49850	49850	49850	0
298	20230823	133900	4239950	49850	49850	49850	49850	0
299	20230823	133800	4239950	49850	49850	49850	49850	0
300	20230823	133700	4239950	49850	49850	49850	49850	0
301	20230823	133600	4239950	49850	49850	49850	49850	0
302	20230823	133500	4239950	49850	49850	49850	49850	0
303	20230823	133400	4239950	49850	49850	49850	49850	0
304	20230823	133300	4239950	49850	49850	49850	49850	0
305	20230823	133200	4239950	49850	49850	49850	49850	0
306	20230823	133100	4239950	49850	49850	49850	49850	0
307	20230823	133000	4239950	49850	49850	49850	49850	0
308	20230823	132900	4239950	49850	49850	49850	49850	0
309	20230823	132800	4239950	49850	49850	49850	49850	0
310	20230823	132700	4239950	49850	49850	49850	49850	0
311	20230823	132600	4239950	49850	49850	49850	49850	0
312	20230823	132500	4239950	49850	49850	49850	49850	0
313	20230823	132400	4239950	49850	49850	49850	49850	0
314	20230823	132300	4239950	49850	49850	49850	49850	0
315	20230823	132200	4239950	49850	49850	49850	49850	0
316	20230823	132100	4239950	49850	49850	49850	49850	0
317	20230823	132000	4239950	49850	49850	49850	49850	0
318	20230823	131900	4239950	49850	49850	49850	49850	0
319	20230823	131800	4239950	49850	49850	49850	49850	0
320	20230823	131700	4239950	49850	49850	49850	49850	0
321	20230823	131600	4239950	49850	49850	49850	49850	0
322	20230823	131500	4239950	49850	49850	49850	49850	0
323	20230823	131400	4239950	49850	49850	49850	49850	0
324	20230823	131300	4239950	49850	49850	49850	49850	0
325	20230823	131200	4239950	49850	49850	49850	49850	0
326	20230823	131100	4239950	49850	49850	49850	49850	0
327	20230823	131000	4239950	49850	49850	49850	49850	0
328	20230823	130900	4239950	49850	49850	49850	49850	0
329	20230823	130800	4239950	49850	49850	49850	49850	0
330	20230823	130700	4239950	49850	49850	49850	49850	0
331	20230823	130600	4239950	49850	49850	49850	49850	0
332	20230823	130500	4239950	49850	49850	49850	49850	0
333	20230823	130400	4239950	49850	49850	49850	49850	0
334	20230823	130300	4239950	49850	49850	49850	49850	0
335	20230823	130200	4239950	49850	49850	49850	49850	0
336	20230823	130100	4239950	49850	49850	49850	49850	0
337	20230823	130000	4239950	49850	49850	49850	49850	0
338	20230823	125900	4239950	49850	49850	49850	49850	0
339	20230823	125800	4239950	49850	49850	49850	49850	0
340	20230823	125700	4239950	49850	49850	49850	49850	0
341	20230823	125600	4239950	49850	49850	49850	49850	0
342	20230823	125500	4239950	49850	49850	49850	49850	0
343	20230823	125400	4239950	49850	49850	49850	49850	0
344	20230823	125300	4239950	49850	49850	49850	49850	0
345	20230823	125200	4239950	49850	49850	49850	49850	0
346	20230823	125100	4239950	49850	49850	49850	49850	0
347	20230823	125000	4239950	49850	49850	49850	49850	0
348	20230823	124900	4239950	49850	49850	49850	49850	0
349	20230823	124800	4239950	49850	49850	49850	49850	0
350	20230823	124700	4239950	49850	49850	49850	49850	0
351	20230823	124600	4239950	49850	49850	49850	49850	0
352	20230823	124500	4239950	49850	49850	49850	49850	0
353	20230823	124400	4239950	49850	49850	49850	49850	0
354	20230823	124300	4239950	49850	49850	49850	49850	0
355	20230823	124200	4239950	49850	49850	49850	49850	0
356	20230823	124100	4239950	49850	49850	49850	49850	0
357	20230823	124000	4239950	49850	49850	49850	49850	0
358	20230823	123900	4239950	49850	49850	49850	49850	0
359	20230823	123800	4239950	49850	49850	49850	49850	0
360	20230823	123700	4239950	49850	49850	49850	49850	0
361	20230823	123600	4239950	49850	49850	49850	49850	0
362	20230823	123500	4239950	49850	49850	49850	49850	0
363	20230823	123400	4239950	49850	49850	49850	49850	0
364	20230823	123300	4239950	49850	49850	49850	49850	0
365	20230823	123200	4239950	49850	49850	49850	49850	0
366	20230823	123100	4239950	49850	49850	49850	49850	0
367	20230823	123000	4239950	49850	49850	49850	49850	0
368	20230823	122900	4239950	49850	49850	49850	49850	0
369	20230823	122800	4239950	49850	49850	49850	49850	0
370	20230823	122700	4239950	49850	49850	49850	49850	0
371	20230823	122600	4239950	49850	49850	49850	49850	0
372	20230823	122500	4239950	49850	49850	49850	49850	0
373	20230823	122400	4239950	49850	49850	49850	49850	0
374	20230823	122300	4239950	49850	49850	49850	49850	0
375	20230823	122200	4239950	49850	49850	49850	49850	0
376	20230823	122100	4239950	49850	49850	49850	49850	0
377	20230823	122000	4239950	49850	49850	49850	49850	0
378	20230823	121900	4239950	49850	49850	49850	49850	0
379	20230823	121800	4239950	49850	49850	49850	49850	0
380	20230823	121700	4239950	49850	49850	49850	49850	0
381	20230823	121600	4239950	49850	49850	49850	49850	0
382	20230823	121500	4239950	49850	49850	49850	49850	0
383	20230823	121400	4239950	49850	49850	49850	49850	0
384	20230823	121300	4239950	49850	49850	49850	49850	0
385	20230823	121200	4239950	49850	49850	49850	49850	1
386	20230823	121100	4190100	49800	49800	49800	49800	0
387	20230823	121000	4190100	49800	49800	49800	49800	0
388	20230823	120900	4190100	49800	49800	49800	49800	0
389	20230823	120800	4190100	49800	49800	49800	49800	0
390	20230823	120700	4190100	49800	49800	49800	49800	0
391	20230823	120600	4190100	49800	49800	49800	49800	0
392	20230823	120500	4190100	49800	49800	49800	49800	0
393	20230823	120400	4190100	49800	49800	49800	49800	0
394	20230823	120300	4190100	49800	49800	49800	49800	0
395	20230823	120200	4190100	49800	49800	49800	49800	0
396	20230823	120100	4190100	49800	49800	49800	49800	6
397	20230823	120000	3891300	49900	49900	49900	49900	1
398	20230823	115900	3841400	49950	49950	49950	49950	0
399	20230823	115800	3841400	49950	49950	49950	49950	0
400	20230823	115700	3841400	49950	49950	49950	49950	0
401	20230823	115600	3841400	49950	49950	49950	49950	0
402	20230823	115500	3841400	49950	49950	49950	49950	0
403	20230823	115400	3841400	49950	49950	49950	49950	0
404	20230823	115300	3841400	49950	49950	49950	49950	0
405	20230823	115200	3841400	49950	49950	49950	49950	0
406	20230823	115100	3841400	49950	49950	49950	49950	0
407	20230823	115000	3841400	49950	49950	49950	49950	0
408	20230823	114900	3841400	49950	49950	49950	49950	0
409	20230823	114800	3841400	49950	49950	49950	49950	0
410	20230823	114700	3841400	49950	49950	49950	49950	0
411	20230823	114600	3841400	49950	49950	49950	49950	2
412	20230823	114500	3741500	49950	49950	49950	49950	0
413	20230823	114400	3741500	49950	49950	49950	49950	0
414	20230823	114300	3741500	49950	49950	49950	49950	0
415	20230823	114200	3741500	49950	49950	49950	49950	0
416	20230823	114100	3741500	49950	49950	49950	49950	0
417	20230823	114000	3741500	49950	49950	49950	49950	0
418	20230823	113900	3741500	49950	49950	49950	49950	0
419	20230823	113800	3741500	49950	49950	49950	49950	0
420	20230823	113700	3741500	49950	49950	49950	49950	0
421	20230823	113600	3741500	49950	49950	49950	49950	0
422	20230823	113500	3741500	49950	49950	49950	49950	0
423	20230823	113400	3741500	49950	49950	49950	49950	0
424	20230823	113300	3741500	49950	49950	49950	49950	0
425	20230823	113200	3741500	49950	49950	49950	49950	0
426	20230823	113100	3741500	49950	49950	49950	49950	0
427	20230823	113000	3741500	49950	49950	49950	49950	0
428	20230823	112900	3741500	49950	49950	49950	49950	0
429	20230823	112800	3741500	49950	49950	49950	49950	0
430	20230823	112700	3741500	49950	49950	49950	49950	0
431	20230823	112600	3741500	49950	49950	49950	49950	0
432	20230823	112500	3741500	49950	49950	49950	49950	0
433	20230823	112400	3741500	49950	49950	49950	49950	0
434	20230823	112300	3741500	49950	49950	49950	49950	0
435	20230823	112200	3741500	49950	49950	49950	49950	0
436	20230823	112100	3741500	49950	49950	49950	49950	0
437	20230823	112000	3741500	49950	49950	49950	49950	0
438	20230823	111900	3741500	49950	49950	49950	49950	0
439	20230823	111800	3741500	49950	49950	49950	49950	0
440	20230823	111700	3741500	49950	49950	49950	49950	0
441	20230823	111600	3741500	49950	49950	49950	49950	0
442	20230823	111500	3741500	49950	49950	49950	49950	0
443	20230823	111400	3741500	49950	49950	49950	49950	0
444	20230823	111300	3741500	49950	49950	49950	49950	0
445	20230823	111200	3741500	49950	49950	49950	49950	1
446	20230823	111100	3691550	49900	49900	49900	49900	0
447	20230823	111000	3691550	49900	49900	49900	49900	0
448	20230823	110900	3691550	49900	49900	49900	49900	0
449	20230823	110800	3691550	49900	49900	49900	49900	0
450	20230823	110700	3691550	49900	49900	49900	49900	0
451	20230823	110600	3691550	49900	49900	49900	49900	0
452	20230823	110500	3691550	49900	49900	49900	49900	0
453	20230823	110400	3691550	49900	49900	49900	49900	0
454	20230823	110300	3691550	49900	49900	49900	49900	0
455	20230823	110200	3691550	49900	49900	49900	49900	0
456	20230823	110100	3691550	49900	49900	49900	49900	0
457	20230823	110000	3691550	49900	49900	49900	49900	9
458	20230823	105900	3242450	49900	49900	49900	49900	0
459	20230823	105800	3242450	49900	49900	49900	49900	0
460	20230823	105700	3242450	49900	49900	49900	49900	0
461	20230823	105600	3242450	49900	49900	49900	49900	0
462	20230823	105500	3242450	49900	49900	49900	49900	0
463	20230823	105400	3242450	49900	49900	49900	49900	0
464	20230823	105300	3242450	49900	49900	49900	49900	0
465	20230823	105200	3242450	49900	49900	49900	49900	0
466	20230823	105100	3242450	49900	49900	49900	49900	0
467	20230823	105000	3242450	49900	49900	49900	49900	0
468	20230823	104900	3242450	49900	49900	49900	49900	0
469	20230823	104800	3242450	49900	49900	49900	49900	0
470	20230823	104700	3242450	49900	49900	49900	49900	0
471	20230823	104600	3242450	49900	49900	49900	49900	0
472	20230823	104500	3242450	49900	49900	49900	49900	0
473	20230823	104400	3242450	49900	49900	49900	49900	0
474	20230823	104300	3242450	49900	49900	49900	49900	0
475	20230823	104200	3242450	49900	49900	49900	49900	0
476	20230823	104100	3242450	49900	49900	49900	49900	0
477	20230823	104000	3242450	49900	49900	49900	49900	0
478	20230823	103900	3242450	49900	49900	49900	49900	0
479	20230823	103800	3242450	49900	49900	49900	49900	0
480	20230823	103700	3242450	49900	49900	49900	49900	0
481	20230823	103600	3242450	49900	49900	49900	49900	0
482	20230823	103500	3242450	49900	49900	49900	49900	0
483	20230823	103400	3242450	49900	49900	49900	49900	0
484	20230823	103300	3242450	49900	49900	49900	49900	0
485	20230823	103200	3242450	49900	49900	49900	49900	0
486	20230823	103100	3242450	49900	49900	49900	49900	0
487	20230823	103000	3242450	49900	49900	49900	49900	0
488	20230823	102900	3242450	49900	49900	49900	49900	0
489	20230823	102800	3242450	49900	49900	49900	49900	0
490	20230823	102700	3242450	49900	49900	49900	49900	0
491	20230823	102600	3242450	49900	49900	49900	49900	0
492	20230823	102500	3242450	49900	49900	49900	49900	0
493	20230823	102400	3242450	49900	49900	49900	49900	0
494	20230823	102300	3242450	49900	49900	49900	49900	0
495	20230823	102200	3242450	49900	49900	49900	49900	0
496	20230823	102100	3242450	49900	49900	49900	49900	0
497	20230823	102000	3242450	49900	49900	49900	49900	0
498	20230823	101900	3242450	49900	49900	49900	49900	0
499	20230823	101800	3242450	49900	49900	49900	49900	0
500	20230823	101700	3242450	49900	49900	49900	49900	0
501	20230823	101600	3242450	49900	49900	49900	49900	0
502	20230823	101500	3242450	49900	49900	49900	49900	0
503	20230823	101400	3242450	49900	49900	49900	49900	1
504	20230823	101300	3192550	49900	49900	49900	49900	0
505	20230823	101200	3192550	49900	49900	49900	49900	0
506	20230823	101100	3192550	49900	49900	49900	49900	0
507	20230823	101000	3192550	49900	49900	49900	49900	0
508	20230823	100900	3192550	49900	49900	49900	49900	0
509	20230823	100800	3192550	49900	49900	49900	49900	0
510	20230823	100700	3192550	49900	49900	49900	49900	0
511	20230823	100600	3192550	49900	49900	49900	49900	0
512	20230823	100500	3192550	49900	49900	49900	49900	0
513	20230823	100400	3192550	49900	49900	49900	49900	0
514	20230823	100300	3192550	49900	49900	49900	49900	0
515	20230823	100200	3192550	49900	49900	49900	49900	0
516	20230823	100100	3192550	49900	49900	49900	49900	0
517	20230823	100000	3192550	49900	49900	49900	49900	0
518	20230823	095900	3192550	49900	49900	49900	49900	0
519	20230823	095800	3192550	49900	49900	49900	49900	0
520	20230823	095700	3192550	49900	49900	49900	49900	0
521	20230823	095600	3192550	49900	49900	49900	49900	0
522	20230823	095500	3192550	49900	49900	49900	49900	0
523	20230823	095400	3192550	49900	49900	49900	49900	0
524	20230823	095300	3192550	49900	49900	49900	49900	1
525	20230823	095200	3142650	49900	49900	49900	49900	0
526	20230823	095100	3142650	49900	49900	49900	49900	0
527	20230823	095000	3142650	49900	49900	49900	49900	0
528	20230823	094900	3142650	49900	49900	49900	49900	0
529	20230823	094800	3142650	49900	49900	49900	49900	0
530	20230823	094700	3142650	49900	49900	49900	49900	0
531	20230823	094600	3142650	49900	49900	49900	49900	0
532	20230823	094500	3142650	49900	49900	49900	49900	0
533	20230823	094400	3142650	49900	49900	49900	49900	0
534	20230823	094300	3142650	49900	49900	49900	49900	0
535	20230823	094200	3142650	49900	49900	49900	49900	51
536	20230823	094100	597750	49800	49800	49800	49800	0
537	20230823	094000	597750	49800	49800	49800	49800	6
538	20230823	093900	298950	49800	49800	49800	49800	0
539	20230823	093800	298950	49800	49800	49800	49800	0
540	20230823	093700	298950	49800	49800	49800	49800	0
541	20230823	093600	298950	49800	49800	49800	49800	0
542	20230823	093500	298950	49800	49800	49800	49800	0
543	20230823	093400	298950	49800	49800	49800	49800	0
544	20230823	093300	298950	49800	49800	49800	49800	0
545	20230823	093200	298950	49800	49800	49800	49800	0
546	20230823	093100	298950	49800	49800	49800	49800	0
547	20230823	093000	298950	49800	49800	49800	49800	0
548	20230823	092900	298950	49800	49800	49800	49800	0
549	20230823	092800	298950	49800	49800	49800	49800	0
550	20230823	092700	298950	49800	49800	49800	49800	0
551	20230823	092600	298950	49800	49800	49800	49800	0
552	20230823	092500	298950	49800	49800	49800	49800	0
553	20230823	092400	298950	49800	49800	49800	49800	0
554	20230823	092300	298950	49800	49800	49800	49800	0
555	20230823	092200	298950	49800	49800	49800	49800	0
556	20230823	092100	298950	49800	49800	49800	49800	0
557	20230823	092000	298950	49800	49800	49800	49800	0
558	20230823	091900	298950	49800	49800	49800	49800	0
559	20230823	091800	298950	49800	49800	49800	49800	2
560	20230823	091700	199350	49850	49850	49850	49850	0
561	20230823	091600	199350	49850	49850	49850	49850	0
562	20230823	091500	199350	49850	49850	49850	49850	0
563	20230823	091400	199350	49850	49850	49850	49850	0
564	20230823	091300	199350	49850	49850	49850	49850	0
565	20230823	091200	199350	49850	49850	49850	49850	0
566	20230823	091100	199350	49850	49850	49850	49850	0
567	20230823	091000	199350	49850	49850	49850	49850	0
568	20230823	090900	199350	49850	49850	49850	49850	0
569	20230823	090800	199350	49850	49850	49850	49850	3
570	20230823	090700	49800	49800	49800	49800	49800	0
571	20230823	090600	49800	49800	49800	49800	49800	0
572	20230823	090500	49800	49800	49800	49800	49800	0
573	20230823	090400	49800	49800	49800	49800	49800	0
574	20230823	090300	49800	49800	49800	49800	49800	0
575	20230823	090200	49800	49800	49800	49800	49800	1
576	20230823	090100	0	49850	49850	49850	49850	0
577	20230823	090000	0	49850	49850	49850	49850	0