KissMeData/002170/min/candle-20230803.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230803	183500	20244750	49800	49800	49800	49800	1
3	20230803	183400	20244750	49800	49800	49800	49800	0
4	20230803	183300	20244750	49800	49800	49800	49800	0
5	20230803	183200	20244750	49800	49800	49800	49800	0
6	20230803	183100	20244750	49800	49800	49800	49800	0
7	20230803	183000	20244750	49800	49800	49800	49800	0
8	20230803	182900	20244750	49800	49800	49800	49800	0
9	20230803	182800	20244750	49800	49800	49800	49800	0
10	20230803	182700	20244750	49800	49800	49800	49800	0
11	20230803	182600	20244750	49800	49800	49800	49800	0
12	20230803	182500	20244750	49800	49800	49800	49800	0
13	20230803	182400	20244750	49800	49800	49800	49800	0
14	20230803	182300	20244750	49800	49800	49800	49800	0
15	20230803	182200	20244750	49800	49800	49800	49800	0
16	20230803	182100	20244750	49800	49800	49800	49800	0
17	20230803	182000	20244750	49800	49800	49800	49800	0
18	20230803	181900	20244750	49800	49800	49800	49800	0
19	20230803	181800	20244750	49800	49800	49800	49800	0
20	20230803	181700	20244750	49800	49800	49800	49800	0
21	20230803	181600	20244750	49800	49800	49800	49800	0
22	20230803	181500	20244750	49800	49800	49800	49800	0
23	20230803	181400	20244750	49800	49800	49800	49800	0
24	20230803	181300	20244750	49800	49800	49800	49800	0
25	20230803	181200	20244750	49800	49800	49800	49800	0
26	20230803	181100	20244750	49800	49800	49800	49800	0
27	20230803	181000	20244750	49800	49800	49800	49800	0
28	20230803	180900	20244750	49800	49800	49800	49800	0
29	20230803	180800	20244750	49800	49800	49800	49800	0
30	20230803	180700	20244750	49800	49800	49800	49800	0
31	20230803	180600	20244750	49800	49800	49800	49800	0
32	20230803	180500	20244750	49800	49800	49800	49800	1
33	20230803	180400	20244750	49800	49800	49800	49800	0
34	20230803	180300	20244750	49800	49800	49800	49800	0
35	20230803	180200	20244750	49800	49800	49800	49800	0
36	20230803	180100	20244750	49800	49800	49800	49800	0
37	20230803	180000	20244750	49800	49800	49800	49800	0
38	20230803	175900	20244750	49800	49800	49800	49800	0
39	20230803	175800	20244750	49800	49800	49800	49800	0
40	20230803	175700	20244750	49800	49800	49800	49800	0
41	20230803	175600	20244750	49800	49800	49800	49800	0
42	20230803	175500	20244750	49800	49800	49800	49800	0
43	20230803	175400	20244750	49800	49800	49800	49800	0
44	20230803	175300	20244750	49800	49800	49800	49800	0
45	20230803	175200	20244750	49800	49800	49800	49800	0
46	20230803	175100	20244750	49800	49800	49800	49800	0
47	20230803	175000	20244750	49800	49800	49800	49800	0
48	20230803	174900	20244750	49800	49800	49800	49800	0
49	20230803	174800	20244750	49800	49800	49800	49800	0
50	20230803	174700	20244750	49800	49800	49800	49800	0
51	20230803	174600	20244750	49800	49800	49800	49800	0
52	20230803	174500	20244750	49800	49800	49800	49800	0
53	20230803	174400	20244750	49800	49800	49800	49800	0
54	20230803	174300	20244750	49800	49800	49800	49800	0
55	20230803	174200	20244750	49800	49800	49800	49800	0
56	20230803	174100	20244750	49800	49800	49800	49800	0
57	20230803	174000	20244750	49800	49800	49800	49800	0
58	20230803	173900	20244750	49800	49800	49800	49800	0
59	20230803	173800	20244750	49800	49800	49800	49800	0
60	20230803	173700	20244750	49800	49800	49800	49800	0
61	20230803	173600	20244750	49800	49800	49800	49800	0
62	20230803	173500	20244750	49800	49800	49800	49800	1
63	20230803	173400	20244750	49800	49800	49800	49800	0
64	20230803	173300	20244750	49800	49800	49800	49800	0
65	20230803	173200	20244750	49800	49800	49800	49800	0
66	20230803	173100	20244750	49800	49800	49800	49800	0
67	20230803	173000	20244750	49800	49800	49800	49800	0
68	20230803	172900	20244750	49800	49800	49800	49800	0
69	20230803	172800	20244750	49800	49800	49800	49800	0
70	20230803	172700	20244750	49800	49800	49800	49800	0
71	20230803	172600	20244750	49800	49800	49800	49800	0
72	20230803	172500	20244750	49800	49800	49800	49800	0
73	20230803	172400	20244750	49800	49800	49800	49800	0
74	20230803	172300	20244750	49800	49800	49800	49800	0
75	20230803	172200	20244750	49800	49800	49800	49800	0
76	20230803	172100	20244750	49800	49800	49800	49800	0
77	20230803	172000	20244750	49800	49800	49800	49800	0
78	20230803	171900	20244750	49800	49800	49800	49800	0
79	20230803	171800	20244750	49800	49800	49800	49800	0
80	20230803	171700	20244750	49800	49800	49800	49800	0
81	20230803	171600	20244750	49800	49800	49800	49800	0
82	20230803	171500	20244750	49800	49800	49800	49800	0
83	20230803	171400	20244750	49800	49800	49800	49800	0
84	20230803	171300	20244750	49800	49800	49800	49800	0
85	20230803	171200	20244750	49800	49800	49800	49800	0
86	20230803	171100	20244750	49800	49800	49800	49800	0
87	20230803	171000	20244750	49800	49800	49800	49800	0
88	20230803	170900	20244750	49800	49800	49800	49800	0
89	20230803	170800	20244750	49800	49800	49800	49800	0
90	20230803	170700	20244750	49800	49800	49800	49800	0
91	20230803	170600	20244750	49800	49800	49800	49800	0
92	20230803	170500	20244750	49800	49800	49800	49800	1
93	20230803	170400	20244750	49800	49800	49800	49800	0
94	20230803	170300	20244750	49800	49800	49800	49800	0
95	20230803	170200	20244750	49800	49800	49800	49800	0
96	20230803	170100	20244750	49800	49800	49800	49800	0
97	20230803	170000	20244750	49800	49800	49800	49800	0
98	20230803	165900	20244750	49800	49800	49800	49800	0
99	20230803	165800	20244750	49800	49800	49800	49800	0
100	20230803	165700	20244750	49800	49800	49800	49800	0
101	20230803	165600	20244750	49800	49800	49800	49800	0
102	20230803	165500	20244750	49800	49800	49800	49800	0
103	20230803	165400	20244750	49800	49800	49800	49800	0
104	20230803	165300	20244750	49800	49800	49800	49800	0
105	20230803	165200	20244750	49800	49800	49800	49800	0
106	20230803	165100	20244750	49800	49800	49800	49800	0
107	20230803	165000	20244750	49800	49800	49800	49800	0
108	20230803	164900	20244750	49800	49800	49800	49800	0
109	20230803	164800	20244750	49800	49800	49800	49800	0
110	20230803	164700	20244750	49800	49800	49800	49800	0
111	20230803	164600	20244750	49800	49800	49800	49800	0
112	20230803	164500	20244750	49800	49800	49800	49800	0
113	20230803	164400	20244750	49800	49800	49800	49800	0
114	20230803	164300	20244750	49800	49800	49800	49800	0
115	20230803	164200	20244750	49800	49800	49800	49800	0
116	20230803	164100	20244750	49800	49800	49800	49800	0
117	20230803	164000	20244750	49800	49800	49800	49800	0
118	20230803	163900	20244750	49800	49800	49800	49800	0
119	20230803	163800	20244750	49800	49800	49800	49800	0
120	20230803	163700	20244750	49800	49800	49800	49800	0
121	20230803	163600	20244750	49800	49800	49800	49800	0
122	20230803	163500	20244750	49800	49800	49800	49800	1
123	20230803	163400	20244750	49800	49800	49800	49800	0
124	20230803	163300	20244750	49800	49800	49800	49800	0
125	20230803	163200	20244750	49800	49800	49800	49800	0
126	20230803	163100	20244750	49800	49800	49800	49800	0
127	20230803	163000	20244750	49800	49800	49800	49800	0
128	20230803	162900	20244750	49800	49800	49800	49800	0
129	20230803	162800	20244750	49800	49800	49800	49800	0
130	20230803	162700	20244750	49800	49800	49800	49800	0
131	20230803	162600	20244750	49800	49800	49800	49800	0
132	20230803	162500	20244750	49800	49800	49800	49800	0
133	20230803	162400	20244750	49800	49800	49800	49800	0
134	20230803	162300	20244750	49800	49800	49800	49800	0
135	20230803	162200	20244750	49800	49800	49800	49800	0
136	20230803	162100	20244750	49800	49800	49800	49800	0
137	20230803	162000	20244750	49800	49800	49800	49800	0
138	20230803	161900	20244750	49800	49800	49800	49800	0
139	20230803	161800	20244750	49800	49800	49800	49800	0
140	20230803	161700	20244750	49800	49800	49800	49800	0
141	20230803	161600	20244750	49800	49800	49800	49800	0
142	20230803	161500	20244750	49800	49800	49800	49800	0
143	20230803	161400	20244750	49800	49800	49800	49800	0
144	20230803	161300	20244750	49800	49800	49800	49800	0
145	20230803	161200	20244750	49800	49800	49800	49800	0
146	20230803	161100	20244750	49800	49800	49800	49800	0
147	20230803	161000	20244750	49800	49800	49800	49800	0
148	20230803	160900	20244750	49800	49800	49800	49800	0
149	20230803	160800	20244750	49800	49800	49800	49800	0
150	20230803	160700	20244750	49800	49800	49800	49800	0
151	20230803	160600	20244750	49800	49800	49800	49800	0
152	20230803	160500	20244750	49800	49800	49800	49800	1
153	20230803	160400	20244750	49800	49800	49800	49800	0
154	20230803	160300	20244750	49800	49800	49800	49800	0
155	20230803	160200	20244750	49800	49800	49800	49800	0
156	20230803	160100	20244750	49800	49800	49800	49800	0
157	20230803	160000	20244750	49800	49800	49800	49800	0
158	20230803	155900	20244750	49800	49800	49800	49800	0
159	20230803	155800	20244750	49800	49800	49800	49800	0
160	20230803	155700	20244750	49800	49800	49800	49800	0
161	20230803	155600	20244750	49800	49800	49800	49800	0
162	20230803	155500	20244750	49800	49800	49800	49800	0
163	20230803	155400	20244750	49800	49800	49800	49800	0
164	20230803	155300	20244750	49800	49800	49800	49800	0
165	20230803	155200	20244750	49800	49800	49800	49800	0
166	20230803	155100	20244750	49800	49800	49800	49800	0
167	20230803	155000	20244750	49800	49800	49800	49800	0
168	20230803	154900	20244750	49800	49800	49800	49800	0
169	20230803	154800	20244750	49800	49800	49800	49800	0
170	20230803	154700	20244750	49800	49800	49800	49800	0
171	20230803	154600	20244750	49800	49800	49800	49800	0
172	20230803	154500	20244750	49800	49800	49800	49800	0
173	20230803	154400	20244750	49800	49800	49800	49800	0
174	20230803	154300	20244750	49800	49800	49800	49800	0
175	20230803	154200	20244750	49800	49800	49800	49800	0
176	20230803	154100	20244750	49800	49800	49800	49800	0
177	20230803	154000	20244750	49800	49800	49800	49800	0
178	20230803	153900	20244750	49800	49800	49800	49800	0
179	20230803	153800	20244750	49800	49800	49800	49800	0
180	20230803	153700	20244750	49800	49800	49800	49800	0
181	20230803	153600	20244750	49800	49800	49800	49800	0
182	20230803	153500	20244750	49800	49800	49800	49800	1
183	20230803	153400	20244750	49800	49800	49800	49800	0
184	20230803	153300	20244750	49800	49800	49800	49800	0
185	20230803	153200	20244750	49800	49800	49800	49800	0
186	20230803	153100	20244750	49800	49800	49800	49800	0
187	20230803	153000	20244750	49800	49800	49800	49800	1
188	20230803	152900	20194950	49900	49900	49900	49900	0
189	20230803	152800	20194950	49900	49900	49900	49900	0
190	20230803	152700	20194950	49900	49900	49900	49900	0
191	20230803	152600	20194950	49900	49900	49900	49900	0
192	20230803	152500	20194950	49900	49900	49900	49900	0
193	20230803	152400	20194950	49900	49900	49900	49900	0
194	20230803	152300	20194950	49900	49900	49900	49900	0
195	20230803	152200	20194950	49900	49900	49900	49900	0
196	20230803	152100	20194950	49900	49900	49900	49900	0
197	20230803	152000	20194950	49900	49900	49900	49900	0
198	20230803	151900	20194950	49900	49900	49900	49900	0
199	20230803	151800	20194950	49900	49900	49900	49900	0
200	20230803	151700	20194950	49900	49900	49900	49900	0
201	20230803	151600	20194950	49900	49900	49900	49900	0
202	20230803	151500	20194950	49900	49900	49900	49900	0
203	20230803	151400	20194950	49900	49900	49900	49900	0
204	20230803	151300	20194950	49900	49900	49900	49900	0
205	20230803	151200	20194950	49900	49900	49900	49900	0
206	20230803	151100	20194950	49900	49900	49900	49900	0
207	20230803	151000	20194950	49900	49900	49900	49900	0
208	20230803	150900	20194950	49900	49900	49900	49900	0
209	20230803	150800	20194950	49900	49900	49900	49900	0
210	20230803	150700	20194950	49900	49900	49900	49900	0
211	20230803	150600	20194950	49900	49900	49900	49900	0
212	20230803	150500	20194950	49900	49900	49900	49900	0
213	20230803	150400	20194950	49900	49900	49900	49900	0
214	20230803	150300	20194950	49900	49900	49900	49900	0
215	20230803	150200	20194950	49900	49900	49900	49900	0
216	20230803	150100	20194950	49900	49900	49900	49900	1
217	20230803	150000	20145050	49900	49900	49900	49900	0
218	20230803	145900	20145050	49900	49900	49900	49900	0
219	20230803	145800	20145050	49900	49900	49900	49900	0
220	20230803	145700	20145050	49900	49900	49900	49900	0
221	20230803	145600	20145050	49900	49900	49900	49900	0
222	20230803	145500	20145050	49900	49900	49900	49900	0
223	20230803	145400	20145050	49900	49900	49900	49900	0
224	20230803	145300	20145050	49900	49900	49900	49900	0
225	20230803	145200	20145050	49900	49900	49900	49900	3
226	20230803	145100	19995350	49800	49800	49800	49800	0
227	20230803	145000	19995350	49800	49800	49800	49800	0
228	20230803	144900	19995350	49800	49800	49800	49800	0
229	20230803	144800	19995350	49800	49800	49800	49800	0
230	20230803	144700	19995350	49800	49800	49800	49800	0
231	20230803	144600	19995350	49800	49800	49800	49800	0
232	20230803	144500	19995350	49800	49800	49800	49800	0
233	20230803	144400	19995350	49800	49800	49800	49800	0
234	20230803	144300	19995350	49800	49800	49800	49800	0
235	20230803	144200	19995350	49800	49800	49800	49800	0
236	20230803	144100	19995350	49800	49800	49800	49800	0
237	20230803	144000	19995350	49800	49800	49800	49800	0
238	20230803	143900	19995350	49800	49800	49800	49800	0
239	20230803	143800	19995350	49800	49800	49800	49800	0
240	20230803	143700	19995350	49800	49750	49800	49750	22
241	20230803	143600	18899850	49600	49600	49600	49600	0
242	20230803	143500	18899850	49600	49600	49600	49600	0
243	20230803	143400	18899850	49600	49600	49600	49600	0
244	20230803	143300	18899850	49600	49600	49600	49600	0
245	20230803	143200	18899850	49600	49600	49600	49600	0
246	20230803	143100	18899850	49600	49600	49600	49600	0
247	20230803	143000	18899850	49600	49600	49600	49600	0
248	20230803	142900	18899850	49600	49600	49600	49600	0
249	20230803	142800	18899850	49600	49600	49600	49600	0
250	20230803	142700	18899850	49600	49600	49600	49600	0
251	20230803	142600	18899850	49600	49600	49600	49600	0
252	20230803	142500	18899850	49600	49600	49600	49600	0
253	20230803	142400	18899850	49600	49600	49600	49600	0
254	20230803	142300	18899850	49600	49600	49600	49600	0
255	20230803	142200	18899850	49600	49600	49600	49600	0
256	20230803	142100	18899850	49600	49600	49600	49600	0
257	20230803	142000	18899850	49600	49600	49600	49600	0
258	20230803	141900	18899850	49600	49600	49600	49600	0
259	20230803	141800	18899850	49600	49600	49600	49600	0
260	20230803	141700	18899850	49600	49600	49600	49600	0
261	20230803	141600	18899850	49600	49600	49600	49600	0
262	20230803	141500	18899850	49600	49600	49600	49600	0
263	20230803	141400	18899850	49600	49600	49600	49600	0
264	20230803	141300	18899850	49600	49600	49600	49600	0
265	20230803	141200	18899850	49600	49600	49600	49600	0
266	20230803	141100	18899850	49600	49600	49600	49600	0
267	20230803	141000	18899850	49600	49600	49600	49600	0
268	20230803	140900	18899850	49600	49600	49600	49600	0
269	20230803	140800	18899850	49600	49600	49600	49600	0
270	20230803	140700	18899850	49600	49600	49600	49600	0
271	20230803	140600	18899850	49600	49600	49600	49600	0
272	20230803	140500	18899850	49600	49600	49600	49600	0
273	20230803	140400	18899850	49600	49600	49600	49600	0
274	20230803	140300	18899850	49600	49600	49600	49600	0
275	20230803	140200	18899850	49600	49600	49600	49600	0
276	20230803	140100	18899850	49600	49600	49600	49600	0
277	20230803	140000	18899850	49600	49600	49600	49600	0
278	20230803	135900	18899850	49600	49600	49600	49600	0
279	20230803	135800	18899850	49600	49600	49600	49600	0
280	20230803	135700	18899850	49600	49600	49600	49600	0
281	20230803	135600	18899850	49600	49600	49600	49600	0
282	20230803	135500	18899850	49600	49600	49600	49600	0
283	20230803	135400	18899850	49600	49600	49600	49600	0
284	20230803	135300	18899850	49600	49600	49600	49600	0
285	20230803	135200	18899850	49600	49600	49600	49600	0
286	20230803	135100	18899850	49600	49600	49600	49600	0
287	20230803	135000	18899850	49600	49600	49600	49600	0
288	20230803	134900	18899850	49600	49600	49600	49600	0
289	20230803	134800	18899850	49600	49600	49600	49600	0
290	20230803	134700	18899850	49600	49600	49600	49600	0
291	20230803	134600	18899850	49600	49600	49600	49600	0
292	20230803	134500	18899850	49600	49600	49600	49600	0
293	20230803	134400	18899850	49600	49600	49600	49600	0
294	20230803	134300	18899850	49600	49600	49600	49600	0
295	20230803	134200	18899850	49600	49600	49600	49600	0
296	20230803	134100	18899850	49600	49600	49600	49600	0
297	20230803	134000	18899850	49600	49600	49600	49600	0
298	20230803	133900	18899850	49600	49600	49600	49600	0
299	20230803	133800	18899850	49600	49600	49600	49600	0
300	20230803	133700	18899850	49600	49600	49600	49600	0
301	20230803	133600	18899850	49600	49600	49600	49600	0
302	20230803	133500	18899850	49600	49600	49600	49600	0
303	20230803	133400	18899850	49600	49600	49600	49600	0
304	20230803	133300	18899850	49600	49600	49600	49600	0
305	20230803	133200	18899850	49600	49600	49600	49600	0
306	20230803	133100	18899850	49600	49600	49600	49600	0
307	20230803	133000	18899850	49600	49600	49600	49600	0
308	20230803	132900	18899850	49600	49600	49600	49600	0
309	20230803	132800	18899850	49600	49600	49600	49600	0
310	20230803	132700	18899850	49600	49600	49600	49600	0
311	20230803	132600	18899850	49600	49600	49600	49600	0
312	20230803	132500	18899850	49600	49600	49600	49600	15
313	20230803	132400	18155850	49600	49600	49600	49600	0
314	20230803	132300	18155850	49600	49600	49600	49600	0
315	20230803	132200	18155850	49600	49600	49600	49600	0
316	20230803	132100	18155850	49600	49650	49650	49600	10
317	20230803	132000	17659450	49750	49750	49750	49750	0
318	20230803	131900	17659450	49750	49750	49750	49750	0
319	20230803	131800	17659450	49750	49750	49750	49750	0
320	20230803	131700	17659450	49750	49750	49750	49750	0
321	20230803	131600	17659450	49750	49750	49750	49750	0
322	20230803	131500	17659450	49750	49750	49750	49750	0
323	20230803	131400	17659450	49750	49750	49750	49750	0
324	20230803	131300	17659450	49750	49750	49750	49750	0
325	20230803	131200	17659450	49750	49750	49750	49750	0
326	20230803	131100	17659450	49750	49750	49750	49750	0
327	20230803	131000	17659450	49750	49750	49750	49750	0
328	20230803	130900	17659450	49750	49750	49750	49750	0
329	20230803	130800	17659450	49750	49750	49750	49750	0
330	20230803	130700	17659450	49750	49750	49750	49750	0
331	20230803	130600	17659450	49750	49750	49750	49750	0
332	20230803	130500	17659450	49750	49700	49750	49700	330
333	20230803	130400	1242200	49650	49650	49650	49650	0
334	20230803	130300	1242200	49650	49650	49650	49650	0
335	20230803	130200	1242200	49650	49650	49650	49650	2
336	20230803	130100	1142900	49700	49700	49700	49700	0
337	20230803	130000	1142900	49700	49700	49700	49700	0
338	20230803	125900	1142900	49700	49700	49700	49700	0
339	20230803	125800	1142900	49700	49700	49700	49700	0
340	20230803	125700	1142900	49700	49700	49700	49700	0
341	20230803	125600	1142900	49700	49700	49700	49700	0
342	20230803	125500	1142900	49700	49700	49700	49700	0
343	20230803	125400	1142900	49700	49700	49700	49700	0
344	20230803	125300	1142900	49700	49700	49700	49700	0
345	20230803	125200	1142900	49700	49700	49700	49700	0
346	20230803	125100	1142900	49700	49700	49700	49700	0
347	20230803	125000	1142900	49700	49700	49700	49700	0
348	20230803	124900	1142900	49700	49700	49700	49700	0
349	20230803	124800	1142900	49700	49700	49700	49700	0
350	20230803	124700	1142900	49700	49700	49700	49700	0
351	20230803	124600	1142900	49700	49700	49700	49700	0
352	20230803	124500	1142900	49700	49700	49700	49700	0
353	20230803	124400	1142900	49700	49700	49700	49700	0
354	20230803	124300	1142900	49700	49700	49700	49700	0
355	20230803	124200	1142900	49700	49700	49700	49700	0
356	20230803	124100	1142900	49700	49700	49700	49700	0
357	20230803	124000	1142900	49700	49700	49700	49700	0
358	20230803	123900	1142900	49700	49700	49700	49700	0
359	20230803	123800	1142900	49700	49700	49700	49700	0
360	20230803	123700	1142900	49700	49700	49700	49700	0
361	20230803	123600	1142900	49700	49700	49700	49700	0
362	20230803	123500	1142900	49700	49700	49700	49700	0
363	20230803	123400	1142900	49700	49700	49700	49700	0
364	20230803	123300	1142900	49700	49700	49700	49700	0
365	20230803	123200	1142900	49700	49700	49700	49700	0
366	20230803	123100	1142900	49700	49700	49700	49700	0
367	20230803	123000	1142900	49700	49700	49700	49700	0
368	20230803	122900	1142900	49700	49700	49700	49700	0
369	20230803	122800	1142900	49700	49700	49700	49700	0
370	20230803	122700	1142900	49700	49700	49700	49700	0
371	20230803	122600	1142900	49700	49700	49700	49700	0
372	20230803	122500	1142900	49700	49700	49700	49700	0
373	20230803	122400	1142900	49700	49700	49700	49700	0
374	20230803	122300	1142900	49700	49700	49700	49700	0
375	20230803	122200	1142900	49700	49700	49700	49700	0
376	20230803	122100	1142900	49700	49700	49700	49700	0
377	20230803	122000	1142900	49700	49700	49700	49700	0
378	20230803	121900	1142900	49700	49700	49700	49700	0
379	20230803	121800	1142900	49700	49700	49700	49700	1
380	20230803	121700	1093200	49700	49700	49700	49700	0
381	20230803	121600	1093200	49700	49700	49700	49700	0
382	20230803	121500	1093200	49700	49700	49700	49700	0
383	20230803	121400	1093200	49700	49700	49700	49700	0
384	20230803	121300	1093200	49700	49700	49700	49700	0
385	20230803	121200	1093200	49700	49700	49700	49700	0
386	20230803	121100	1093200	49700	49700	49700	49700	0
387	20230803	121000	1093200	49700	49700	49700	49700	0
388	20230803	120900	1093200	49700	49700	49700	49700	3
389	20230803	120800	944100	49700	49700	49700	49700	0
390	20230803	120700	944100	49700	49700	49700	49700	0
391	20230803	120600	944100	49700	49700	49700	49700	0
392	20230803	120500	944100	49700	49700	49700	49700	0
393	20230803	120400	944100	49700	49700	49700	49700	0
394	20230803	120300	944100	49700	49700	49700	49700	0
395	20230803	120200	944100	49700	49700	49700	49700	0
396	20230803	120100	944100	49700	49700	49700	49700	0
397	20230803	120000	944100	49700	49700	49700	49700	0
398	20230803	115900	944100	49700	49700	49700	49700	2
399	20230803	115800	844700	49700	49700	49700	49700	0
400	20230803	115700	844700	49700	49700	49700	49700	0
401	20230803	115600	844700	49700	49700	49700	49700	0
402	20230803	115500	844700	49700	49700	49700	49700	0
403	20230803	115400	844700	49700	49700	49700	49700	0
404	20230803	115300	844700	49700	49700	49700	49700	0
405	20230803	115200	844700	49700	49700	49700	49700	0
406	20230803	115100	844700	49700	49700	49700	49700	0
407	20230803	115000	844700	49700	49700	49700	49700	0
408	20230803	114900	844700	49700	49700	49700	49700	0
409	20230803	114800	844700	49700	49700	49700	49700	0
410	20230803	114700	844700	49700	49700	49700	49700	0
411	20230803	114600	844700	49700	49700	49700	49700	0
412	20230803	114500	844700	49700	49700	49700	49700	0
413	20230803	114400	844700	49700	49700	49700	49700	0
414	20230803	114300	844700	49700	49700	49700	49700	0
415	20230803	114200	844700	49700	49700	49700	49700	0
416	20230803	114100	844700	49700	49700	49700	49700	0
417	20230803	114000	844700	49700	49700	49700	49700	0
418	20230803	113900	844700	49700	49700	49700	49700	0
419	20230803	113800	844700	49700	49700	49700	49700	0
420	20230803	113700	844700	49700	49700	49700	49700	0
421	20230803	113600	844700	49700	49700	49700	49700	0
422	20230803	113500	844700	49700	49700	49700	49700	0
423	20230803	113400	844700	49700	49700	49700	49700	0
424	20230803	113300	844700	49700	49700	49700	49700	0
425	20230803	113200	844700	49700	49700	49700	49700	0
426	20230803	113100	844700	49700	49700	49700	49700	0
427	20230803	113000	844700	49700	49700	49700	49700	0
428	20230803	112900	844700	49700	49700	49700	49700	0
429	20230803	112800	844700	49700	49700	49700	49700	0
430	20230803	112700	844700	49700	49700	49700	49700	0
431	20230803	112600	844700	49700	49700	49700	49700	0
432	20230803	112500	844700	49700	49700	49700	49700	0
433	20230803	112400	844700	49700	49700	49700	49700	0
434	20230803	112300	844700	49700	49700	49700	49700	0
435	20230803	112200	844700	49700	49700	49700	49700	0
436	20230803	112100	844700	49700	49700	49700	49700	0
437	20230803	112000	844700	49700	49700	49700	49700	0
438	20230803	111900	844700	49700	49700	49700	49700	0
439	20230803	111800	844700	49700	49700	49700	49700	0
440	20230803	111700	844700	49700	49700	49700	49700	0
441	20230803	111600	844700	49700	49700	49700	49700	0
442	20230803	111500	844700	49700	49700	49700	49700	0
443	20230803	111400	844700	49700	49700	49700	49700	0
444	20230803	111300	844700	49700	49700	49700	49700	0
445	20230803	111200	844700	49700	49700	49700	49700	0
446	20230803	111100	844700	49700	49700	49700	49700	0
447	20230803	111000	844700	49700	49700	49700	49700	0
448	20230803	110900	844700	49700	49700	49700	49700	5
449	20230803	110800	596200	49700	49700	49700	49700	0
450	20230803	110700	596200	49700	49700	49700	49700	0
451	20230803	110600	596200	49700	49700	49700	49700	0
452	20230803	110500	596200	49700	49700	49700	49700	0
453	20230803	110400	596200	49700	49700	49700	49700	0
454	20230803	110300	596200	49700	49700	49700	49700	0
455	20230803	110200	596200	49700	49700	49700	49700	0
456	20230803	110100	596200	49700	49700	49700	49700	0
457	20230803	110000	596200	49700	49700	49700	49700	0
458	20230803	105900	596200	49700	49700	49700	49700	0
459	20230803	105800	596200	49700	49700	49700	49700	0
460	20230803	105700	596200	49700	49700	49700	49700	0
461	20230803	105600	596200	49700	49700	49700	49700	0
462	20230803	105500	596200	49700	49700	49700	49700	0
463	20230803	105400	596200	49700	49700	49700	49700	0
464	20230803	105300	596200	49700	49700	49700	49700	0
465	20230803	105200	596200	49700	49700	49700	49700	0
466	20230803	105100	596200	49700	49700	49700	49700	0
467	20230803	105000	596200	49700	49700	49700	49700	0
468	20230803	104900	596200	49700	49700	49700	49700	0
469	20230803	104800	596200	49700	49700	49700	49700	0
470	20230803	104700	596200	49700	49700	49700	49700	0
471	20230803	104600	596200	49700	49700	49700	49700	0
472	20230803	104500	596200	49700	49700	49700	49700	0
473	20230803	104400	596200	49700	49700	49700	49700	0
474	20230803	104300	596200	49700	49700	49700	49700	0
475	20230803	104200	596200	49700	49700	49700	49700	0
476	20230803	104100	596200	49700	49700	49700	49700	0
477	20230803	104000	596200	49700	49700	49700	49700	0
478	20230803	103900	596200	49700	49700	49700	49700	0
479	20230803	103800	596200	49700	49700	49700	49700	0
480	20230803	103700	596200	49700	49700	49700	49700	0
481	20230803	103600	596200	49700	49700	49700	49700	0
482	20230803	103500	596200	49700	49700	49700	49700	0
483	20230803	103400	596200	49700	49700	49700	49700	0
484	20230803	103300	596200	49700	49700	49700	49700	0
485	20230803	103200	596200	49700	49700	49700	49700	0
486	20230803	103100	596200	49700	49700	49700	49700	0
487	20230803	103000	596200	49700	49700	49700	49700	0
488	20230803	102900	596200	49700	49700	49700	49700	0
489	20230803	102800	596200	49700	49700	49700	49700	0
490	20230803	102700	596200	49700	49700	49700	49700	0
491	20230803	102600	596200	49700	49700	49700	49700	0
492	20230803	102500	596200	49700	49700	49700	49700	0
493	20230803	102400	596200	49700	49700	49700	49700	0
494	20230803	102300	596200	49700	49700	49700	49700	0
495	20230803	102200	596200	49700	49700	49700	49700	0
496	20230803	102100	596200	49700	49700	49700	49700	0
497	20230803	102000	596200	49700	49700	49700	49700	0
498	20230803	101900	596200	49700	49700	49700	49700	0
499	20230803	101800	596200	49700	49700	49700	49700	0
500	20230803	101700	596200	49700	49700	49700	49700	0
501	20230803	101600	596200	49700	49700	49700	49700	0
502	20230803	101500	596200	49700	49700	49700	49700	0
503	20230803	101400	596200	49700	49700	49700	49700	0
504	20230803	101300	596200	49700	49700	49700	49700	1
505	20230803	101200	546500	49750	49750	49750	49750	0
506	20230803	101100	546500	49750	49750	49750	49750	0
507	20230803	101000	546500	49750	49750	49750	49750	2
508	20230803	100900	447000	49750	49750	49750	49750	0
509	20230803	100800	447000	49750	49750	49750	49750	0
510	20230803	100700	447000	49750	49750	49750	49750	0
511	20230803	100600	447000	49750	49750	49750	49750	0
512	20230803	100500	447000	49750	49750	49750	49750	0
513	20230803	100400	447000	49750	49750	49750	49750	0
514	20230803	100300	447000	49750	49750	49750	49750	0
515	20230803	100200	447000	49750	49750	49750	49750	0
516	20230803	100100	447000	49750	49750	49750	49750	0
517	20230803	100000	447000	49750	49750	49750	49750	0
518	20230803	095900	447000	49750	49750	49750	49750	0
519	20230803	095800	447000	49750	49750	49750	49750	0
520	20230803	095700	447000	49750	49750	49750	49750	0
521	20230803	095600	447000	49750	49750	49750	49750	0
522	20230803	095500	447000	49750	49750	49750	49750	0
523	20230803	095400	447000	49750	49750	49750	49750	0
524	20230803	095300	447000	49750	49750	49750	49750	3
525	20230803	095200	297750	49750	49750	49750	49750	0
526	20230803	095100	297750	49750	49750	49750	49750	0
527	20230803	095000	297750	49750	49750	49750	49750	0
528	20230803	094900	297750	49750	49750	49750	49750	1
529	20230803	094800	248000	49600	49600	49600	49600	0
530	20230803	094700	248000	49600	49600	49600	49600	0
531	20230803	094600	248000	49600	49600	49600	49600	0
532	20230803	094500	248000	49600	49600	49600	49600	0
533	20230803	094400	248000	49600	49600	49600	49600	0
534	20230803	094300	248000	49600	49600	49600	49600	0
535	20230803	094200	248000	49600	49600	49600	49600	0
536	20230803	094100	248000	49600	49600	49600	49600	0
537	20230803	094000	248000	49600	49600	49600	49600	0
538	20230803	093900	248000	49600	49600	49600	49600	0
539	20230803	093800	248000	49600	49600	49600	49600	0
540	20230803	093700	248000	49600	49600	49600	49600	0
541	20230803	093600	248000	49600	49600	49600	49600	0
542	20230803	093500	248000	49600	49600	49600	49600	0
543	20230803	093400	248000	49600	49600	49600	49600	0
544	20230803	093300	248000	49600	49600	49600	49600	0
545	20230803	093200	248000	49600	49600	49600	49600	0
546	20230803	093100	248000	49600	49600	49600	49600	0
547	20230803	093000	248000	49600	49600	49600	49600	0
548	20230803	092900	248000	49600	49600	49600	49600	0
549	20230803	092800	248000	49600	49600	49600	49600	0
550	20230803	092700	248000	49600	49600	49600	49600	0
551	20230803	092600	248000	49600	49600	49600	49600	0
552	20230803	092500	248000	49600	49600	49600	49600	0
553	20230803	092400	248000	49600	49600	49600	49600	0
554	20230803	092300	248000	49600	49600	49600	49600	0
555	20230803	092200	248000	49600	49600	49600	49600	0
556	20230803	092100	248000	49600	49600	49600	49600	0
557	20230803	092000	248000	49600	49600	49600	49600	0
558	20230803	091900	248000	49600	49600	49600	49600	0
559	20230803	091800	248000	49600	49600	49600	49600	0
560	20230803	091700	248000	49600	49600	49600	49600	0
561	20230803	091600	248000	49600	49600	49600	49600	0
562	20230803	091500	248000	49600	49600	49600	49600	0
563	20230803	091400	248000	49600	49600	49600	49600	0
564	20230803	091300	248000	49600	49600	49600	49600	0
565	20230803	091200	248000	49600	49600	49600	49600	0
566	20230803	091100	248000	49600	49600	49600	49600	0
567	20230803	091000	248000	49600	49600	49600	49600	0
568	20230803	090900	248000	49600	49600	49600	49600	0
569	20230803	090800	248000	49600	49600	49600	49600	0
570	20230803	090700	248000	49600	49600	49600	49600	0
571	20230803	090600	248000	49600	49600	49600	49600	0
572	20230803	090500	248000	49600	49600	49600	49600	0
573	20230803	090400	248000	49600	49600	49600	49600	0
574	20230803	090300	248000	49600	49600	49600	49600	0
575	20230803	090200	248000	49600	49600	49600	49600	0
576	20230803	090100	248000	49600	49600	49600	49600	0
577	20230803	090000	248000	49600	49600	49600	49600	5