KissMeData/002170/min/candle-20230821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230821	183500	18632200	49900	49900	49900	49900	15
3	20230821	183400	18632200	49900	49900	49900	49900	0
4	20230821	183300	18632200	49900	49900	49900	49900	0
5	20230821	183200	18632200	49900	49900	49900	49900	0
6	20230821	183100	18632200	49900	49900	49900	49900	0
7	20230821	183000	18632200	49900	49900	49900	49900	0
8	20230821	182900	18632200	49900	49900	49900	49900	0
9	20230821	182800	18632200	49900	49900	49900	49900	0
10	20230821	182700	18632200	49900	49900	49900	49900	0
11	20230821	182600	18632200	49900	49900	49900	49900	0
12	20230821	182500	18632200	49900	49900	49900	49900	0
13	20230821	182400	18632200	49900	49900	49900	49900	0
14	20230821	182300	18632200	49900	49900	49900	49900	0
15	20230821	182200	18632200	49900	49900	49900	49900	0
16	20230821	182100	18632200	49900	49900	49900	49900	0
17	20230821	182000	18632200	49900	49900	49900	49900	0
18	20230821	181900	18632200	49900	49900	49900	49900	0
19	20230821	181800	18632200	49900	49900	49900	49900	0
20	20230821	181700	18632200	49900	49900	49900	49900	0
21	20230821	181600	18632200	49900	49900	49900	49900	0
22	20230821	181500	18632200	49900	49900	49900	49900	0
23	20230821	181400	18632200	49900	49900	49900	49900	0
24	20230821	181300	18632200	49900	49900	49900	49900	0
25	20230821	181200	18632200	49900	49900	49900	49900	0
26	20230821	181100	18632200	49900	49900	49900	49900	0
27	20230821	181000	18632200	49900	49900	49900	49900	0
28	20230821	180900	18632200	49900	49900	49900	49900	0
29	20230821	180800	18632200	49900	49900	49900	49900	0
30	20230821	180700	18632200	49900	49900	49900	49900	0
31	20230821	180600	18632200	49900	49900	49900	49900	0
32	20230821	180500	18632200	49900	49900	49900	49900	15
33	20230821	180400	18632200	49900	49900	49900	49900	0
34	20230821	180300	18632200	49900	49900	49900	49900	0
35	20230821	180200	18632200	49900	49900	49900	49900	0
36	20230821	180100	18632200	49900	49900	49900	49900	0
37	20230821	180000	18632200	49900	49900	49900	49900	0
38	20230821	175900	18632200	49900	49900	49900	49900	0
39	20230821	175800	18632200	49900	49900	49900	49900	0
40	20230821	175700	18632200	49900	49900	49900	49900	0
41	20230821	175600	18632200	49900	49900	49900	49900	0
42	20230821	175500	18632200	49900	49900	49900	49900	0
43	20230821	175400	18632200	49900	49900	49900	49900	0
44	20230821	175300	18632200	49900	49900	49900	49900	0
45	20230821	175200	18632200	49900	49900	49900	49900	0
46	20230821	175100	18632200	49900	49900	49900	49900	0
47	20230821	175000	18632200	49900	49900	49900	49900	0
48	20230821	174900	18632200	49900	49900	49900	49900	0
49	20230821	174800	18632200	49900	49900	49900	49900	0
50	20230821	174700	18632200	49900	49900	49900	49900	0
51	20230821	174600	18632200	49900	49900	49900	49900	0
52	20230821	174500	18632200	49900	49900	49900	49900	0
53	20230821	174400	18632200	49900	49900	49900	49900	0
54	20230821	174300	18632200	49900	49900	49900	49900	0
55	20230821	174200	18632200	49900	49900	49900	49900	0
56	20230821	174100	18632200	49900	49900	49900	49900	0
57	20230821	174000	18632200	49900	49900	49900	49900	0
58	20230821	173900	18632200	49900	49900	49900	49900	0
59	20230821	173800	18632200	49900	49900	49900	49900	0
60	20230821	173700	18632200	49900	49900	49900	49900	0
61	20230821	173600	18632200	49900	49900	49900	49900	0
62	20230821	173500	18632200	49900	49900	49900	49900	15
63	20230821	173400	18632200	49900	49900	49900	49900	0
64	20230821	173300	18632200	49900	49900	49900	49900	0
65	20230821	173200	18632200	49900	49900	49900	49900	0
66	20230821	173100	18632200	49900	49900	49900	49900	0
67	20230821	173000	18632200	49900	49900	49900	49900	0
68	20230821	172900	18632200	49900	49900	49900	49900	0
69	20230821	172800	18632200	49900	49900	49900	49900	0
70	20230821	172700	18632200	49900	49900	49900	49900	0
71	20230821	172600	18632200	49900	49900	49900	49900	0
72	20230821	172500	18632200	49900	49900	49900	49900	0
73	20230821	172400	18632200	49900	49900	49900	49900	0
74	20230821	172300	18632200	49900	49900	49900	49900	0
75	20230821	172200	18632200	49900	49900	49900	49900	0
76	20230821	172100	18632200	49900	49900	49900	49900	0
77	20230821	172000	18632200	49900	49900	49900	49900	0
78	20230821	171900	18632200	49900	49900	49900	49900	0
79	20230821	171800	18632200	49900	49900	49900	49900	0
80	20230821	171700	18632200	49900	49900	49900	49900	0
81	20230821	171600	18632200	49900	49900	49900	49900	0
82	20230821	171500	18632200	49900	49900	49900	49900	0
83	20230821	171400	18632200	49900	49900	49900	49900	0
84	20230821	171300	18632200	49900	49900	49900	49900	0
85	20230821	171200	18632200	49900	49900	49900	49900	0
86	20230821	171100	18632200	49900	49900	49900	49900	0
87	20230821	171000	18632200	49900	49900	49900	49900	0
88	20230821	170900	18632200	49900	49900	49900	49900	0
89	20230821	170800	18632200	49900	49900	49900	49900	0
90	20230821	170700	18632200	49900	49900	49900	49900	0
91	20230821	170600	18632200	49900	49900	49900	49900	0
92	20230821	170500	18632200	49900	49900	49900	49900	15
93	20230821	170400	18632200	49900	49900	49900	49900	0
94	20230821	170300	18632200	49900	49900	49900	49900	0
95	20230821	170200	18632200	49900	49900	49900	49900	0
96	20230821	170100	18632200	49900	49900	49900	49900	0
97	20230821	170000	18632200	49900	49900	49900	49900	0
98	20230821	165900	18632200	49900	49900	49900	49900	0
99	20230821	165800	18632200	49900	49900	49900	49900	0
100	20230821	165700	18632200	49900	49900	49900	49900	0
101	20230821	165600	18632200	49900	49900	49900	49900	0
102	20230821	165500	18632200	49900	49900	49900	49900	0
103	20230821	165400	18632200	49900	49900	49900	49900	0
104	20230821	165300	18632200	49900	49900	49900	49900	0
105	20230821	165200	18632200	49900	49900	49900	49900	0
106	20230821	165100	18632200	49900	49900	49900	49900	0
107	20230821	165000	18632200	49900	49900	49900	49900	0
108	20230821	164900	18632200	49900	49900	49900	49900	0
109	20230821	164800	18632200	49900	49900	49900	49900	0
110	20230821	164700	18632200	49900	49900	49900	49900	0
111	20230821	164600	18632200	49900	49900	49900	49900	0
112	20230821	164500	18632200	49900	49900	49900	49900	0
113	20230821	164400	18632200	49900	49900	49900	49900	0
114	20230821	164300	18632200	49900	49900	49900	49900	0
115	20230821	164200	18632200	49900	49900	49900	49900	0
116	20230821	164100	18632200	49900	49900	49900	49900	0
117	20230821	164000	18632200	49900	49900	49900	49900	0
118	20230821	163900	18632200	49900	49900	49900	49900	0
119	20230821	163800	18632200	49900	49900	49900	49900	0
120	20230821	163700	18632200	49900	49900	49900	49900	0
121	20230821	163600	18632200	49900	49900	49900	49900	0
122	20230821	163500	18632200	49900	49900	49900	49900	15
123	20230821	163400	18632200	49900	49900	49900	49900	0
124	20230821	163300	18632200	49900	49900	49900	49900	0
125	20230821	163200	18632200	49900	49900	49900	49900	0
126	20230821	163100	18632200	49900	49900	49900	49900	0
127	20230821	163000	18632200	49900	49900	49900	49900	0
128	20230821	162900	18632200	49900	49900	49900	49900	0
129	20230821	162800	18632200	49900	49900	49900	49900	0
130	20230821	162700	18632200	49900	49900	49900	49900	0
131	20230821	162600	18632200	49900	49900	49900	49900	0
132	20230821	162500	18632200	49900	49900	49900	49900	0
133	20230821	162400	18632200	49900	49900	49900	49900	0
134	20230821	162300	18632200	49900	49900	49900	49900	0
135	20230821	162200	18632200	49900	49900	49900	49900	0
136	20230821	162100	18632200	49900	49900	49900	49900	0
137	20230821	162000	18632200	49900	49900	49900	49900	0
138	20230821	161900	18632200	49900	49900	49900	49900	0
139	20230821	161800	18632200	49900	49900	49900	49900	0
140	20230821	161700	18632200	49900	49900	49900	49900	0
141	20230821	161600	18632200	49900	49900	49900	49900	0
142	20230821	161500	18632200	49900	49900	49900	49900	0
143	20230821	161400	18632200	49900	49900	49900	49900	0
144	20230821	161300	18632200	49900	49900	49900	49900	0
145	20230821	161200	18632200	49900	49900	49900	49900	0
146	20230821	161100	18632200	49900	49900	49900	49900	0
147	20230821	161000	18632200	49900	49900	49900	49900	0
148	20230821	160900	18632200	49900	49900	49900	49900	0
149	20230821	160800	18632200	49900	49900	49900	49900	0
150	20230821	160700	18632200	49900	49900	49900	49900	0
151	20230821	160600	18632200	49900	49900	49900	49900	0
152	20230821	160500	18632200	49900	49900	49900	49900	15
153	20230821	160400	18632200	49900	49900	49900	49900	0
154	20230821	160300	18632200	49900	49900	49900	49900	0
155	20230821	160200	18632200	49900	49900	49900	49900	0
156	20230821	160100	18632200	49900	49900	49900	49900	0
157	20230821	160000	18632200	49900	49900	49900	49900	0
158	20230821	155900	18632200	49900	49900	49900	49900	0
159	20230821	155800	18632200	49900	49900	49900	49900	0
160	20230821	155700	18632200	49900	49900	49900	49900	0
161	20230821	155600	18632200	49900	49900	49900	49900	0
162	20230821	155500	18632200	49900	49900	49900	49900	0
163	20230821	155400	18632200	49900	49900	49900	49900	0
164	20230821	155300	18632200	49900	49900	49900	49900	0
165	20230821	155200	18632200	49900	49900	49900	49900	0
166	20230821	155100	18632200	49900	49900	49900	49900	0
167	20230821	155000	18632200	49900	49900	49900	49900	0
168	20230821	154900	18632200	49900	49900	49900	49900	0
169	20230821	154800	18632200	49900	49900	49900	49900	0
170	20230821	154700	18632200	49900	49900	49900	49900	0
171	20230821	154600	18632200	49900	49900	49900	49900	0
172	20230821	154500	18632200	49900	49900	49900	49900	0
173	20230821	154400	18632200	49900	49900	49900	49900	0
174	20230821	154300	18632200	49900	49900	49900	49900	0
175	20230821	154200	18632200	49900	49900	49900	49900	0
176	20230821	154100	18632200	49900	49900	49900	49900	0
177	20230821	154000	18632200	49900	49900	49900	49900	0
178	20230821	153900	18632200	49900	49900	49900	49900	0
179	20230821	153800	18632200	49900	49900	49900	49900	0
180	20230821	153700	18632200	49900	49900	49900	49900	0
181	20230821	153600	18632200	49900	49900	49900	49900	0
182	20230821	153500	18632200	49900	49900	49900	49900	15
183	20230821	153400	18632200	49900	49900	49900	49900	0
184	20230821	153300	18632200	49900	49900	49900	49900	0
185	20230821	153200	18632200	49900	49900	49900	49900	0
186	20230821	153100	18632200	49900	49900	49900	49900	0
187	20230821	153000	18632200	49900	49900	49900	49900	15
188	20230821	152900	17883700	49850	49850	49850	49850	0
189	20230821	152800	17883700	49850	49850	49850	49850	0
190	20230821	152700	17883700	49850	49850	49850	49850	0
191	20230821	152600	17883700	49850	49850	49850	49850	0
192	20230821	152500	17883700	49850	49850	49850	49850	0
193	20230821	152400	17883700	49850	49850	49850	49850	0
194	20230821	152300	17883700	49850	49850	49850	49850	0
195	20230821	152200	17883700	49850	49850	49850	49850	0
196	20230821	152100	17883700	49850	49850	49850	49850	0
197	20230821	152000	17883700	49850	49850	49850	49850	0
198	20230821	151900	17883700	49850	49850	49850	49850	0
199	20230821	151800	17883700	49850	49850	49850	49850	0
200	20230821	151700	17883700	49850	49850	49850	49850	0
201	20230821	151600	17883700	49850	49850	49850	49850	0
202	20230821	151500	17883700	49850	49850	49850	49850	0
203	20230821	151400	17883700	49850	49850	49850	49850	0
204	20230821	151300	17883700	49850	49850	49850	49850	0
205	20230821	151200	17883700	49850	49850	49850	49850	0
206	20230821	151100	17883700	49850	49850	49850	49850	0
207	20230821	151000	17883700	49850	49850	49850	49850	0
208	20230821	150900	17883700	49850	49850	49850	49850	0
209	20230821	150800	17883700	49850	49850	49850	49850	0
210	20230821	150700	17883700	49850	49850	49850	49850	0
211	20230821	150600	17883700	49850	49850	49850	49850	0
212	20230821	150500	17883700	49850	49850	49850	49850	0
213	20230821	150400	17883700	49850	49850	49850	49850	1
214	20230821	150300	17833850	49850	49850	49850	49850	0
215	20230821	150200	17833850	49850	49850	49850	49850	0
216	20230821	150100	17833850	49850	49850	49850	49850	0
217	20230821	150000	17833850	49850	49850	49850	49850	0
218	20230821	145900	17833850	49850	49850	49850	49850	0
219	20230821	145800	17833850	49850	49850	49850	49850	0
220	20230821	145700	17833850	49850	49850	49850	49850	0
221	20230821	145600	17833850	49850	49850	49850	49850	0
222	20230821	145500	17833850	49850	49850	49850	49850	0
223	20230821	145400	17833850	49850	49850	49850	49850	0
224	20230821	145300	17833850	49850	49850	49850	49850	0
225	20230821	145200	17833850	49850	49850	49850	49850	0
226	20230821	145100	17833850	49850	49850	49850	49850	0
227	20230821	145000	17833850	49850	49850	49850	49850	0
228	20230821	144900	17833850	49850	49850	49850	49850	0
229	20230821	144800	17833850	49850	49850	49850	49850	3
230	20230821	144700	17684300	49900	49900	49900	49900	15
231	20230821	144600	16935800	50000	50000	50000	50000	0
232	20230821	144500	16935800	50000	50000	50000	50000	1
233	20230821	144400	16885800	49850	49850	49850	49850	0
234	20230821	144300	16885800	49850	49850	49850	49850	0
235	20230821	144200	16885800	49850	49850	49850	49850	0
236	20230821	144100	16885800	49850	49850	49850	49850	0
237	20230821	144000	16885800	49850	49850	49850	49850	0
238	20230821	143900	16885800	49850	49850	49850	49850	0
239	20230821	143800	16885800	49850	49850	49850	49850	0
240	20230821	143700	16885800	49850	49850	49850	49850	0
241	20230821	143600	16885800	49850	49850	49850	49850	0
242	20230821	143500	16885800	49850	49850	49850	49850	0
243	20230821	143400	16885800	49850	49850	49850	49850	0
244	20230821	143300	16885800	49850	49850	49850	49850	0
245	20230821	143200	16885800	49850	49850	49850	49850	0
246	20230821	143100	16885800	49850	49850	49850	49850	0
247	20230821	143000	16885800	49850	49850	49850	49850	0
248	20230821	142900	16885800	49850	49850	49850	49850	0
249	20230821	142800	16885800	49850	49850	49850	49850	0
250	20230821	142700	16885800	49850	49850	49850	49850	0
251	20230821	142600	16885800	49850	49850	49850	49850	0
252	20230821	142500	16885800	49850	49850	49850	49850	0
253	20230821	142400	16885800	49850	49850	49850	49850	0
254	20230821	142300	16885800	49850	49850	49850	49850	0
255	20230821	142200	16885800	49850	49850	49850	49850	3
256	20230821	142100	16736250	49850	49850	49850	49850	0
257	20230821	142000	16736250	49850	49850	49850	49850	0
258	20230821	141900	16736250	49850	49850	49850	49850	4
259	20230821	141800	16536850	49850	49850	49850	49850	0
260	20230821	141700	16536850	49850	49850	49850	49850	0
261	20230821	141600	16536850	49850	49850	49850	49850	0
262	20230821	141500	16536850	49850	49850	49850	49850	0
263	20230821	141400	16536850	49850	49850	49850	49850	7
264	20230821	141300	16187900	50000	50000	50000	50000	0
265	20230821	141200	16187900	50000	50000	50000	50000	0
266	20230821	141100	16187900	50000	50000	50000	50000	0
267	20230821	141000	16187900	50000	50000	50000	50000	0
268	20230821	140900	16187900	50000	50000	50000	50000	0
269	20230821	140800	16187900	50000	50000	50000	50000	8
270	20230821	140700	15787900	49900	49900	49900	49900	0
271	20230821	140600	15787900	49900	49900	49900	49900	0
272	20230821	140500	15787900	49900	49900	49900	49900	0
273	20230821	140400	15787900	49900	49900	49900	49900	0
274	20230821	140300	15787900	49900	49900	49900	49900	0
275	20230821	140200	15787900	49900	49900	49900	49900	0
276	20230821	140100	15787900	49900	49900	49900	49900	0
277	20230821	140000	15787900	49900	49900	49900	49900	0
278	20230821	135900	15787900	49900	49900	49900	49900	0
279	20230821	135800	15787900	49900	49900	49900	49900	0
280	20230821	135700	15787900	49900	49900	49900	49900	0
281	20230821	135600	15787900	49900	49900	49900	49900	0
282	20230821	135500	15787900	49900	49900	49900	49900	0
283	20230821	135400	15787900	49900	49900	49900	49900	0
284	20230821	135300	15787900	49900	49900	49900	49900	0
285	20230821	135200	15787900	49900	49900	49900	49900	0
286	20230821	135100	15787900	49900	49900	49900	49900	0
287	20230821	135000	15787900	49900	49900	49900	49900	0
288	20230821	134900	15787900	49900	49900	49900	49900	0
289	20230821	134800	15787900	49900	49900	49900	49900	0
290	20230821	134700	15787900	49900	49900	49900	49900	0
291	20230821	134600	15787900	49900	49900	49900	49900	0
292	20230821	134500	15787900	49900	49900	49900	49900	0
293	20230821	134400	15787900	49900	49900	49900	49900	5
294	20230821	134300	15538400	49900	49900	49900	49900	0
295	20230821	134200	15538400	49900	49900	49900	49900	0
296	20230821	134100	15538400	49900	49900	49900	49900	0
297	20230821	134000	15538400	49900	49900	49900	49900	0
298	20230821	133900	15538400	49900	49900	49900	49900	0
299	20230821	133800	15538400	49900	49900	49900	49900	0
300	20230821	133700	15538400	49900	49900	49900	49900	0
301	20230821	133600	15538400	49900	49900	49900	49900	0
302	20230821	133500	15538400	49900	49900	49900	49900	0
303	20230821	133400	15538400	49900	49900	49900	49900	0
304	20230821	133300	15538400	49900	49900	49900	49900	0
305	20230821	133200	15538400	49900	49900	49900	49900	0
306	20230821	133100	15538400	49900	49900	49900	49900	0
307	20230821	133000	15538400	49900	49900	49900	49900	10
308	20230821	132900	15039400	49900	49900	49900	49900	0
309	20230821	132800	15039400	49900	49900	49900	49900	0
310	20230821	132700	15039400	49900	49900	49900	49900	0
311	20230821	132600	15039400	49900	49900	49900	49900	0
312	20230821	132500	15039400	49900	49900	49900	49900	0
313	20230821	132400	15039400	49900	49900	49900	49900	0
314	20230821	132300	15039400	49900	49900	49900	49900	0
315	20230821	132200	15039400	49900	49900	49900	49900	0
316	20230821	132100	15039400	49900	49900	49900	49900	0
317	20230821	132000	15039400	49900	49900	49900	49900	0
318	20230821	131900	15039400	49900	49900	49900	49900	0
319	20230821	131800	15039400	49900	49900	49900	49900	0
320	20230821	131700	15039400	49900	49900	49900	49900	0
321	20230821	131600	15039400	49900	49900	49900	49900	0
322	20230821	131500	15039400	49900	49900	49900	49900	0
323	20230821	131400	15039400	49900	49900	49900	49900	0
324	20230821	131300	15039400	49900	49900	49900	49900	0
325	20230821	131200	15039400	49900	49900	49900	49900	0
326	20230821	131100	15039400	49900	49900	49900	49900	0
327	20230821	131000	15039400	49900	49900	49900	49900	0
328	20230821	130900	15039400	49900	49900	49900	49900	0
329	20230821	130800	15039400	49900	49900	49900	49900	0
330	20230821	130700	15039400	49900	49900	49900	49900	0
331	20230821	130600	15039400	49900	49900	49900	49900	0
332	20230821	130500	15039400	49900	49900	49900	49900	0
333	20230821	130400	15039400	49900	49900	49900	49900	0
334	20230821	130300	15039400	49900	49900	49900	49900	0
335	20230821	130200	15039400	49900	49900	49900	49900	0
336	20230821	130100	15039400	49900	49900	49900	49900	10
337	20230821	130000	14540400	49900	49900	49900	49900	0
338	20230821	125900	14540400	49900	49900	49900	49900	0
339	20230821	125800	14540400	49900	49900	49900	49900	0
340	20230821	125700	14540400	49900	49900	49900	49900	0
341	20230821	125600	14540400	49900	49900	49900	49900	6
342	20230821	125500	14241000	49900	49900	49900	49900	0
343	20230821	125400	14241000	49900	49900	49900	49900	0
344	20230821	125300	14241000	49900	49900	49900	49900	3
345	20230821	125200	14091300	49900	49900	49900	49900	0
346	20230821	125100	14091300	49900	49900	49900	49900	0
347	20230821	125000	14091300	49900	49900	49900	49900	0
348	20230821	124900	14091300	49900	49900	49900	49900	1
349	20230821	124800	14041400	49850	49850	49850	49850	0
350	20230821	124700	14041400	49850	49850	49850	49850	0
351	20230821	124600	14041400	49850	49850	49850	49850	0
352	20230821	124500	14041400	49850	49850	49850	49850	0
353	20230821	124400	14041400	49850	49850	49850	49850	0
354	20230821	124300	14041400	49850	49850	49850	49850	0
355	20230821	124200	14041400	49850	49850	49850	49850	0
356	20230821	124100	14041400	49850	49850	49850	49850	0
357	20230821	124000	14041400	49850	49850	49850	49850	0
358	20230821	123900	14041400	49850	49850	49850	49850	0
359	20230821	123800	14041400	49850	49850	49850	49850	0
360	20230821	123700	14041400	49850	49850	49850	49850	0
361	20230821	123600	14041400	49850	49850	49850	49850	0
362	20230821	123500	14041400	49850	49850	49850	49850	0
363	20230821	123400	14041400	49850	49850	49850	49850	0
364	20230821	123300	14041400	49850	49850	49850	49850	0
365	20230821	123200	14041400	49850	49850	49850	49850	0
366	20230821	123100	14041400	49850	49850	49850	49850	0
367	20230821	123000	14041400	49850	49850	49850	49850	0
368	20230821	122900	14041400	49850	49850	49850	49850	0
369	20230821	122800	14041400	49850	49850	49850	49850	0
370	20230821	122700	14041400	49850	49850	49850	49850	0
371	20230821	122600	14041400	49850	49850	49850	49850	0
372	20230821	122500	14041400	49850	49850	49850	49850	0
373	20230821	122400	14041400	49850	49850	49850	49850	0
374	20230821	122300	14041400	49850	49850	49850	49850	0
375	20230821	122200	14041400	49850	49850	49850	49850	0
376	20230821	122100	14041400	49850	49850	49850	49850	0
377	20230821	122000	14041400	49850	49850	49850	49850	0
378	20230821	121900	14041400	49850	49850	49850	49850	0
379	20230821	121800	14041400	49850	49850	49850	49850	0
380	20230821	121700	14041400	49850	49850	49850	49850	0
381	20230821	121600	14041400	49850	49850	49850	49850	0
382	20230821	121500	14041400	49850	49850	49850	49850	0
383	20230821	121400	14041400	49850	49850	49850	49850	0
384	20230821	121300	14041400	49850	49850	49850	49850	0
385	20230821	121200	14041400	49850	49850	49850	49850	0
386	20230821	121100	14041400	49850	49850	49850	49850	0
387	20230821	121000	14041400	49850	49850	49850	49850	0
388	20230821	120900	14041400	49850	49850	49850	49850	0
389	20230821	120800	14041400	49850	49850	49850	49850	0
390	20230821	120700	14041400	49850	49850	49850	49850	0
391	20230821	120600	14041400	49850	49850	49850	49850	0
392	20230821	120500	14041400	49850	49850	49850	49850	0
393	20230821	120400	14041400	49850	49850	49850	49850	0
394	20230821	120300	14041400	49850	49850	49850	49850	0
395	20230821	120200	14041400	49850	49850	49850	49850	0
396	20230821	120100	14041400	49850	49850	49850	49850	0
397	20230821	120000	14041400	49850	49850	49850	49850	0
398	20230821	115900	14041400	49850	49850	49850	49850	0
399	20230821	115800	14041400	49850	49850	49850	49850	0
400	20230821	115700	14041400	49850	49850	49850	49850	0
401	20230821	115600	14041400	49850	49850	49850	49850	0
402	20230821	115500	14041400	49850	49850	49850	49850	1
403	20230821	115400	13991550	49850	49850	49850	49850	0
404	20230821	115300	13991550	49850	49850	49850	49850	2
405	20230821	115200	13891850	49850	49850	49850	49850	2
406	20230821	115100	13792150	49900	49900	49900	49900	0
407	20230821	115000	13792150	49900	49900	49900	49900	0
408	20230821	114900	13792150	49900	49900	49900	49900	0
409	20230821	114800	13792150	49900	49900	49900	49900	0
410	20230821	114700	13792150	49900	49900	49900	49900	0
411	20230821	114600	13792150	49900	49900	49900	49900	0
412	20230821	114500	13792150	49900	49900	49900	49900	0
413	20230821	114400	13792150	49900	49900	49900	49900	0
414	20230821	114300	13792150	49900	49900	49900	49900	0
415	20230821	114200	13792150	49900	49900	49900	49900	0
416	20230821	114100	13792150	49900	49900	49900	49900	0
417	20230821	114000	13792150	49900	49900	49900	49900	0
418	20230821	113900	13792150	49900	49900	49900	49900	0
419	20230821	113800	13792150	49900	49900	49900	49900	0
420	20230821	113700	13792150	49900	49900	49900	49900	0
421	20230821	113600	13792150	49900	49900	49900	49900	0
422	20230821	113500	13792150	49900	49900	49900	49900	0
423	20230821	113400	13792150	49900	49900	49900	49900	0
424	20230821	113300	13792150	49900	49950	49950	49900	50
425	20230821	113200	11295900	49950	49950	49950	49950	0
426	20230821	113100	11295900	49950	49950	49950	49950	1
427	20230821	113000	11245950	49950	49950	49950	49950	0
428	20230821	112900	11245950	49950	49950	49950	49950	0
429	20230821	112800	11245950	49950	49950	49950	49950	0
430	20230821	112700	11245950	49950	49950	49950	49950	0
431	20230821	112600	11245950	49950	49950	49950	49950	0
432	20230821	112500	11245950	49950	49950	49950	49950	0
433	20230821	112400	11245950	49950	49950	49950	49950	0
434	20230821	112300	11245950	49950	49950	49950	49950	0
435	20230821	112200	11245950	49950	49950	49950	49950	0
436	20230821	112100	11245950	49950	49950	49950	49950	0
437	20230821	112000	11245950	49950	49950	49950	49950	0
438	20230821	111900	11245950	49950	49950	49950	49950	0
439	20230821	111800	11245950	49950	49950	49950	49950	0
440	20230821	111700	11245950	49950	49950	49950	49950	0
441	20230821	111600	11245950	49950	49950	49950	49950	7
442	20230821	111500	10896300	49950	49950	49950	49950	0
443	20230821	111400	10896300	49950	49950	49950	49950	0
444	20230821	111300	10896300	49950	49950	49950	49950	0
445	20230821	111200	10896300	49950	49950	49950	49950	0
446	20230821	111100	10896300	49950	49950	49950	49950	0
447	20230821	111000	10896300	49950	49950	49950	49950	0
448	20230821	110900	10896300	49950	49950	49950	49950	0
449	20230821	110800	10896300	49950	49950	49950	49950	0
450	20230821	110700	10896300	49950	49950	49950	49950	0
451	20230821	110600	10896300	49950	49950	49950	49950	0
452	20230821	110500	10896300	49950	49950	49950	49950	0
453	20230821	110400	10896300	49950	49950	49950	49950	0
454	20230821	110300	10896300	49950	49950	49950	49950	0
455	20230821	110200	10896300	49950	49950	49950	49950	4
456	20230821	110100	10696500	49950	49950	49950	49950	0
457	20230821	110000	10696500	49950	49950	49950	49950	0
458	20230821	105900	10696500	49950	49950	49950	49950	0
459	20230821	105800	10696500	49950	49950	49950	49950	0
460	20230821	105700	10696500	49950	49950	49950	49950	0
461	20230821	105600	10696500	49950	49950	49950	49950	0
462	20230821	105500	10696500	49950	49950	49950	49950	0
463	20230821	105400	10696500	49950	49950	49950	49950	0
464	20230821	105300	10696500	49950	49950	49950	49950	0
465	20230821	105200	10696500	49950	49950	49950	49950	0
466	20230821	105100	10696500	49950	49950	49950	49950	0
467	20230821	105000	10696500	49950	49950	49950	49950	0
468	20230821	104900	10696500	49950	49950	49950	49950	0
469	20230821	104800	10696500	49950	49950	49950	49950	0
470	20230821	104700	10696500	49950	49950	49950	49950	0
471	20230821	104600	10696500	49950	49950	49950	49950	0
472	20230821	104500	10696500	49950	49950	49950	49950	0
473	20230821	104400	10696500	49950	49950	49950	49950	0
474	20230821	104300	10696500	49950	49950	49950	49950	0
475	20230821	104200	10696500	49950	49950	49950	49950	0
476	20230821	104100	10696500	49950	49950	49950	49950	0
477	20230821	104000	10696500	49950	49950	49950	49950	0
478	20230821	103900	10696500	49950	49950	49950	49950	0
479	20230821	103800	10696500	49950	49950	49950	49950	0
480	20230821	103700	10696500	49950	49950	49950	49950	0
481	20230821	103600	10696500	49950	49950	49950	49950	0
482	20230821	103500	10696500	49950	49950	49950	49950	0
483	20230821	103400	10696500	49950	49950	49950	49950	1
484	20230821	103300	10646550	50000	50000	50000	50000	1
485	20230821	103200	10596550	49950	49950	49950	49950	0
486	20230821	103100	10596550	49950	49950	49950	49950	0
487	20230821	103000	10596550	49950	49950	49950	49950	0
488	20230821	102900	10596550	49950	49950	49950	49950	0
489	20230821	102800	10596550	49950	49950	49950	49950	0
490	20230821	102700	10596550	49950	49950	49950	49950	0
491	20230821	102600	10596550	49950	49950	49950	49950	0
492	20230821	102500	10596550	49950	49950	49950	49950	0
493	20230821	102400	10596550	49950	49950	49950	49950	0
494	20230821	102300	10596550	49950	49950	49950	49950	0
495	20230821	102200	10596550	49950	49950	49950	49950	0
496	20230821	102100	10596550	49950	49950	49950	49950	0
497	20230821	102000	10596550	49950	49950	49950	49950	0
498	20230821	101900	10596550	49950	49950	49950	49950	0
499	20230821	101800	10596550	49950	49950	49950	49950	0
500	20230821	101700	10596550	49950	49950	49950	49950	0
501	20230821	101600	10596550	49950	49950	49950	49950	0
502	20230821	101500	10596550	49950	49950	49950	49950	0
503	20230821	101400	10596550	49950	49950	49950	49950	0
504	20230821	101300	10596550	49950	49950	49950	49950	0
505	20230821	101200	10596550	49950	49950	49950	49950	0
506	20230821	101100	10596550	49950	49950	49950	49950	0
507	20230821	101000	10596550	49950	49950	49950	49950	0
508	20230821	100900	10596550	49950	49950	49950	49950	0
509	20230821	100800	10596550	49950	49950	49950	49950	0
510	20230821	100700	10596550	49950	49950	49950	49950	0
511	20230821	100600	10596550	49950	49950	49950	49950	0
512	20230821	100500	10596550	49950	49950	49950	49950	0
513	20230821	100400	10596550	49950	49950	49950	49950	50
514	20230821	100300	8099050	49950	49950	49950	49950	0
515	20230821	100200	8099050	49950	49950	49950	49950	0
516	20230821	100100	8099050	49950	49950	49950	49950	0
517	20230821	100000	8099050	49950	49950	49950	49950	0
518	20230821	095900	8099050	49950	49950	49950	49950	0
519	20230821	095800	8099050	49950	49950	49950	49950	1
520	20230821	095700	8049100	50000	50000	50000	50000	0
521	20230821	095600	8049100	50000	50000	50000	50000	0
522	20230821	095500	8049100	50000	50000	50000	50000	0
523	20230821	095400	8049100	50000	50000	50000	50000	0
524	20230821	095300	8049100	50000	50000	50000	50000	0
525	20230821	095200	8049100	50000	50000	50000	50000	0
526	20230821	095100	8049100	50000	50000	50000	50000	0
527	20230821	095000	8049100	50000	50000	50000	50000	4
528	20230821	094900	7849100	50000	50000	50000	50000	0
529	20230821	094800	7849100	50000	50000	50000	50000	0
530	20230821	094700	7849100	50000	50000	50000	50000	0
531	20230821	094600	7849100	50000	50000	50000	50000	0
532	20230821	094500	7849100	50000	50000	50000	50000	0
533	20230821	094400	7849100	50000	50000	50000	50000	0
534	20230821	094300	7849100	50000	50000	50000	50000	0
535	20230821	094200	7849100	50000	50000	50000	50000	0
536	20230821	094100	7849100	50000	50000	50000	50000	0
537	20230821	094000	7849100	50000	50000	50000	50000	0
538	20230821	093900	7849100	50000	50000	50000	50000	0
539	20230821	093800	7849100	50000	50000	50000	50000	0
540	20230821	093700	7849100	50000	50000	50000	50000	0
541	20230821	093600	7849100	50000	50000	50000	50000	13
542	20230821	093500	7199100	49950	49950	49950	49950	0
543	20230821	093400	7199100	49950	49950	49950	49950	18
544	20230821	093300	6300000	50000	50000	50000	50000	21
545	20230821	093200	5250000	50000	50000	50000	50000	79
546	20230821	093100	1300000	50000	50000	50000	50000	1
547	20230821	093000	1250000	50000	50000	50000	50000	23
548	20230821	092900	100000	50000	50000	50000	50000	0
549	20230821	092800	100000	50000	50000	50000	50000	0
550	20230821	092700	100000	50000	50000	50000	50000	0
551	20230821	092600	100000	50000	50000	50000	50000	0
552	20230821	092500	100000	50000	50000	50000	50000	0
553	20230821	092400	100000	50000	50000	50000	50000	0
554	20230821	092300	100000	50000	50000	50000	50000	0
555	20230821	092200	100000	50000	50000	50000	50000	0
556	20230821	092100	100000	50000	50000	50000	50000	0
557	20230821	092000	100000	50000	50000	50000	50000	0
558	20230821	091900	100000	50000	50000	50000	50000	0
559	20230821	091800	100000	50000	50000	50000	50000	0
560	20230821	091700	100000	50000	50000	50000	50000	0
561	20230821	091600	100000	50000	50000	50000	50000	0
562	20230821	091500	100000	50000	50000	50000	50000	0
563	20230821	091400	100000	50000	50000	50000	50000	0
564	20230821	091300	100000	50000	50000	50000	50000	0
565	20230821	091200	100000	50000	50000	50000	50000	0
566	20230821	091100	100000	50000	50000	50000	50000	0
567	20230821	091000	100000	50000	50000	50000	50000	0
568	20230821	090900	100000	50000	50000	50000	50000	0
569	20230821	090800	100000	50000	50000	50000	50000	0
570	20230821	090700	100000	50000	50000	50000	50000	0
571	20230821	090600	100000	50000	50000	50000	50000	0
572	20230821	090500	100000	50000	50000	50000	50000	0
573	20230821	090400	100000	50000	50000	50000	50000	0
574	20230821	090300	100000	50000	50000	50000	50000	0
575	20230821	090200	100000	50000	50000	50000	50000	0
576	20230821	090100	100000	50000	50000	50000	50000	1
577	20230821	090000	50000	50000	50000	50000	50000	1