KissMeData/002170/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	183500	24187500	49850	49850	49850	49850	1
3	20230822	183400	24187500	49850	49850	49850	49850	0
4	20230822	183300	24187500	49850	49850	49850	49850	0
5	20230822	183200	24187500	49850	49850	49850	49850	0
6	20230822	183100	24187500	49850	49850	49850	49850	0
7	20230822	183000	24187500	49850	49850	49850	49850	0
8	20230822	182900	24187500	49850	49850	49850	49850	0
9	20230822	182800	24187500	49850	49850	49850	49850	0
10	20230822	182700	24187500	49850	49850	49850	49850	0
11	20230822	182600	24187500	49850	49850	49850	49850	0
12	20230822	182500	24187500	49850	49850	49850	49850	0
13	20230822	182400	24187500	49850	49850	49850	49850	0
14	20230822	182300	24187500	49850	49850	49850	49850	0
15	20230822	182200	24187500	49850	49850	49850	49850	0
16	20230822	182100	24187500	49850	49850	49850	49850	0
17	20230822	182000	24187500	49850	49850	49850	49850	0
18	20230822	181900	24187500	49850	49850	49850	49850	0
19	20230822	181800	24187500	49850	49850	49850	49850	0
20	20230822	181700	24187500	49850	49850	49850	49850	0
21	20230822	181600	24187500	49850	49850	49850	49850	0
22	20230822	181500	24187500	49850	49850	49850	49850	0
23	20230822	181400	24187500	49850	49850	49850	49850	0
24	20230822	181300	24187500	49850	49850	49850	49850	0
25	20230822	181200	24187500	49850	49850	49850	49850	0
26	20230822	181100	24187500	49850	49850	49850	49850	0
27	20230822	181000	24187500	49850	49850	49850	49850	0
28	20230822	180900	24187500	49850	49850	49850	49850	0
29	20230822	180800	24187500	49850	49850	49850	49850	0
30	20230822	180700	24187500	49850	49850	49850	49850	0
31	20230822	180600	24187500	49850	49850	49850	49850	0
32	20230822	180500	24187500	49850	49850	49850	49850	1
33	20230822	180400	24187500	49850	49850	49850	49850	0
34	20230822	180300	24187500	49850	49850	49850	49850	0
35	20230822	180200	24187500	49850	49850	49850	49850	0
36	20230822	180100	24187500	49850	49850	49850	49850	0
37	20230822	180000	24187500	49850	49850	49850	49850	0
38	20230822	175900	24187500	49850	49850	49850	49850	0
39	20230822	175800	24187500	49850	49850	49850	49850	0
40	20230822	175700	24187500	49850	49850	49850	49850	0
41	20230822	175600	24187500	49850	49850	49850	49850	0
42	20230822	175500	24187500	49850	49850	49850	49850	0
43	20230822	175400	24187500	49850	49850	49850	49850	0
44	20230822	175300	24187500	49850	49850	49850	49850	0
45	20230822	175200	24187500	49850	49850	49850	49850	0
46	20230822	175100	24187500	49850	49850	49850	49850	0
47	20230822	175000	24187500	49850	49850	49850	49850	0
48	20230822	174900	24187500	49850	49850	49850	49850	0
49	20230822	174800	24187500	49850	49850	49850	49850	0
50	20230822	174700	24187500	49850	49850	49850	49850	0
51	20230822	174600	24187500	49850	49850	49850	49850	0
52	20230822	174500	24187500	49850	49850	49850	49850	0
53	20230822	174400	24187500	49850	49850	49850	49850	0
54	20230822	174300	24187500	49850	49850	49850	49850	0
55	20230822	174200	24187500	49850	49850	49850	49850	0
56	20230822	174100	24187500	49850	49850	49850	49850	0
57	20230822	174000	24187500	49850	49850	49850	49850	0
58	20230822	173900	24187500	49850	49850	49850	49850	0
59	20230822	173800	24187500	49850	49850	49850	49850	0
60	20230822	173700	24187500	49850	49850	49850	49850	0
61	20230822	173600	24187500	49850	49850	49850	49850	0
62	20230822	173500	24187500	49850	49850	49850	49850	1
63	20230822	173400	24187500	49850	49850	49850	49850	0
64	20230822	173300	24187500	49850	49850	49850	49850	0
65	20230822	173200	24187500	49850	49850	49850	49850	0
66	20230822	173100	24187500	49850	49850	49850	49850	0
67	20230822	173000	24187500	49850	49850	49850	49850	0
68	20230822	172900	24187500	49850	49850	49850	49850	0
69	20230822	172800	24187500	49850	49850	49850	49850	0
70	20230822	172700	24187500	49850	49850	49850	49850	0
71	20230822	172600	24187500	49850	49850	49850	49850	0
72	20230822	172500	24187500	49850	49850	49850	49850	0
73	20230822	172400	24187500	49850	49850	49850	49850	0
74	20230822	172300	24187500	49850	49850	49850	49850	0
75	20230822	172200	24187500	49850	49850	49850	49850	0
76	20230822	172100	24187500	49850	49850	49850	49850	0
77	20230822	172000	24187500	49850	49850	49850	49850	0
78	20230822	171900	24187500	49850	49850	49850	49850	0
79	20230822	171800	24187500	49850	49850	49850	49850	0
80	20230822	171700	24187500	49850	49850	49850	49850	0
81	20230822	171600	24187500	49850	49850	49850	49850	0
82	20230822	171500	24187500	49850	49850	49850	49850	0
83	20230822	171400	24187500	49850	49850	49850	49850	0
84	20230822	171300	24187500	49850	49850	49850	49850	0
85	20230822	171200	24187500	49850	49850	49850	49850	0
86	20230822	171100	24187500	49850	49850	49850	49850	0
87	20230822	171000	24187500	49850	49850	49850	49850	0
88	20230822	170900	24187500	49850	49850	49850	49850	0
89	20230822	170800	24187500	49850	49850	49850	49850	0
90	20230822	170700	24187500	49850	49850	49850	49850	0
91	20230822	170600	24187500	49850	49850	49850	49850	0
92	20230822	170500	24187500	49850	49850	49850	49850	1
93	20230822	170400	24187500	49850	49850	49850	49850	0
94	20230822	170300	24187500	49850	49850	49850	49850	0
95	20230822	170200	24187500	49850	49850	49850	49850	0
96	20230822	170100	24187500	49850	49850	49850	49850	0
97	20230822	170000	24187500	49850	49850	49850	49850	0
98	20230822	165900	24187500	49850	49850	49850	49850	0
99	20230822	165800	24187500	49850	49850	49850	49850	0
100	20230822	165700	24187500	49850	49850	49850	49850	0
101	20230822	165600	24187500	49850	49850	49850	49850	0
102	20230822	165500	24187500	49850	49850	49850	49850	0
103	20230822	165400	24187500	49850	49850	49850	49850	0
104	20230822	165300	24187500	49850	49850	49850	49850	0
105	20230822	165200	24187500	49850	49850	49850	49850	0
106	20230822	165100	24187500	49850	49850	49850	49850	0
107	20230822	165000	24187500	49850	49850	49850	49850	0
108	20230822	164900	24187500	49850	49850	49850	49850	0
109	20230822	164800	24187500	49850	49850	49850	49850	0
110	20230822	164700	24187500	49850	49850	49850	49850	0
111	20230822	164600	24187500	49850	49850	49850	49850	0
112	20230822	164500	24187500	49850	49850	49850	49850	0
113	20230822	164400	24187500	49850	49850	49850	49850	0
114	20230822	164300	24187500	49850	49850	49850	49850	0
115	20230822	164200	24187500	49850	49850	49850	49850	0
116	20230822	164100	24187500	49850	49850	49850	49850	0
117	20230822	164000	24187500	49850	49850	49850	49850	0
118	20230822	163900	24187500	49850	49850	49850	49850	0
119	20230822	163800	24187500	49850	49850	49850	49850	0
120	20230822	163700	24187500	49850	49850	49850	49850	0
121	20230822	163600	24187500	49850	49850	49850	49850	0
122	20230822	163500	24187500	49850	49850	49850	49850	1
123	20230822	163400	24187500	49850	49850	49850	49850	0
124	20230822	163300	24187500	49850	49850	49850	49850	0
125	20230822	163200	24187500	49850	49850	49850	49850	0
126	20230822	163100	24187500	49850	49850	49850	49850	0
127	20230822	163000	24187500	49850	49850	49850	49850	0
128	20230822	162900	24187500	49850	49850	49850	49850	0
129	20230822	162800	24187500	49850	49850	49850	49850	0
130	20230822	162700	24187500	49850	49850	49850	49850	0
131	20230822	162600	24187500	49850	49850	49850	49850	0
132	20230822	162500	24187500	49850	49850	49850	49850	0
133	20230822	162400	24187500	49850	49850	49850	49850	0
134	20230822	162300	24187500	49850	49850	49850	49850	0
135	20230822	162200	24187500	49850	49850	49850	49850	0
136	20230822	162100	24187500	49850	49850	49850	49850	0
137	20230822	162000	24187500	49850	49850	49850	49850	0
138	20230822	161900	24187500	49850	49850	49850	49850	0
139	20230822	161800	24187500	49850	49850	49850	49850	0
140	20230822	161700	24187500	49850	49850	49850	49850	0
141	20230822	161600	24187500	49850	49850	49850	49850	0
142	20230822	161500	24187500	49850	49850	49850	49850	0
143	20230822	161400	24187500	49850	49850	49850	49850	0
144	20230822	161300	24187500	49850	49850	49850	49850	0
145	20230822	161200	24187500	49850	49850	49850	49850	0
146	20230822	161100	24187500	49850	49850	49850	49850	0
147	20230822	161000	24187500	49850	49850	49850	49850	0
148	20230822	160900	24187500	49850	49850	49850	49850	0
149	20230822	160800	24187500	49850	49850	49850	49850	0
150	20230822	160700	24187500	49850	49850	49850	49850	0
151	20230822	160600	24187500	49850	49850	49850	49850	0
152	20230822	160500	24187500	49850	49850	49850	49850	1
153	20230822	160400	24187500	49850	49850	49850	49850	0
154	20230822	160300	24187500	49850	49850	49850	49850	0
155	20230822	160200	24187500	49850	49850	49850	49850	0
156	20230822	160100	24187500	49850	49850	49850	49850	0
157	20230822	160000	24187500	49850	49850	49850	49850	0
158	20230822	155900	24187500	49850	49850	49850	49850	0
159	20230822	155800	24187500	49850	49850	49850	49850	0
160	20230822	155700	24187500	49850	49850	49850	49850	0
161	20230822	155600	24187500	49850	49850	49850	49850	0
162	20230822	155500	24187500	49850	49850	49850	49850	0
163	20230822	155400	24187500	49850	49850	49850	49850	0
164	20230822	155300	24187500	49850	49850	49850	49850	0
165	20230822	155200	24187500	49850	49850	49850	49850	0
166	20230822	155100	24187500	49850	49850	49850	49850	0
167	20230822	155000	24187500	49850	49850	49850	49850	0
168	20230822	154900	24187500	49850	49850	49850	49850	0
169	20230822	154800	24187500	49850	49850	49850	49850	0
170	20230822	154700	24187500	49850	49850	49850	49850	0
171	20230822	154600	24187500	49850	49850	49850	49850	0
172	20230822	154500	24187500	49850	49850	49850	49850	0
173	20230822	154400	24187500	49850	49850	49850	49850	0
174	20230822	154300	24187500	49850	49850	49850	49850	0
175	20230822	154200	24187500	49850	49850	49850	49850	0
176	20230822	154100	24187500	49850	49850	49850	49850	0
177	20230822	154000	24187500	49850	49850	49850	49850	0
178	20230822	153900	24187500	49850	49850	49850	49850	0
179	20230822	153800	24187500	49850	49850	49850	49850	0
180	20230822	153700	24187500	49850	49850	49850	49850	0
181	20230822	153600	24187500	49850	49850	49850	49850	0
182	20230822	153500	24187500	49850	49850	49850	49850	1
183	20230822	153400	24187500	49850	49850	49850	49850	0
184	20230822	153300	24187500	49850	49850	49850	49850	0
185	20230822	153200	24187500	49850	49850	49850	49850	0
186	20230822	153100	24187500	49850	49850	49850	49850	0
187	20230822	153000	24187500	49850	49850	49850	49850	1
188	20230822	152900	24137650	49850	49850	49850	49850	0
189	20230822	152800	24137650	49850	49850	49850	49850	0
190	20230822	152700	24137650	49850	49850	49850	49850	0
191	20230822	152600	24137650	49850	49850	49850	49850	0
192	20230822	152500	24137650	49850	49850	49850	49850	0
193	20230822	152400	24137650	49850	49850	49850	49850	0
194	20230822	152300	24137650	49850	49850	49850	49850	0
195	20230822	152200	24137650	49850	49850	49850	49850	0
196	20230822	152100	24137650	49850	49850	49850	49850	0
197	20230822	152000	24137650	49850	49850	49850	49850	0
198	20230822	151900	24137650	49850	49850	49850	49850	0
199	20230822	151800	24137650	49850	49850	49850	49850	0
200	20230822	151700	24137650	49850	49850	49850	49850	0
201	20230822	151600	24137650	49850	49850	49850	49850	0
202	20230822	151500	24137650	49850	49850	49850	49850	0
203	20230822	151400	24137650	49850	49850	49850	49850	0
204	20230822	151300	24137650	49850	49850	49850	49850	0
205	20230822	151200	24137650	49850	49850	49850	49850	0
206	20230822	151100	24137650	49850	49850	49850	49850	0
207	20230822	151000	24137650	49850	49850	49850	49850	0
208	20230822	150900	24137650	49850	49850	49850	49850	0
209	20230822	150800	24137650	49850	49850	49850	49850	0
210	20230822	150700	24137650	49850	49850	49850	49850	0
211	20230822	150600	24137650	49850	49850	49850	49850	0
212	20230822	150500	24137650	49850	49850	49850	49850	0
213	20230822	150400	24137650	49850	49850	49850	49850	0
214	20230822	150300	24137650	49850	49850	49850	49850	0
215	20230822	150200	24137650	49850	49850	49850	49850	0
216	20230822	150100	24137650	49850	49850	49850	49850	0
217	20230822	150000	24137650	49850	49850	49850	49850	0
218	20230822	145900	24137650	49850	49850	49850	49850	0
219	20230822	145800	24137650	49850	49850	49850	49850	0
220	20230822	145700	24137650	49850	49850	49850	49850	0
221	20230822	145600	24137650	49850	49850	49850	49850	0
222	20230822	145500	24137650	49850	49850	49850	49850	0
223	20230822	145400	24137650	49850	49850	49850	49850	0
224	20230822	145300	24137650	49850	49850	49850	49850	0
225	20230822	145200	24137650	49850	49850	49850	49850	0
226	20230822	145100	24137650	49850	49850	49850	49850	0
227	20230822	145000	24137650	49850	49850	49850	49850	0
228	20230822	144900	24137650	49850	49850	49850	49850	0
229	20230822	144800	24137650	49850	49850	49850	49850	0
230	20230822	144700	24137650	49850	49850	49850	49850	0
231	20230822	144600	24137650	49850	49850	49850	49850	0
232	20230822	144500	24137650	49850	49850	49850	49850	0
233	20230822	144400	24137650	49850	49850	49850	49850	0
234	20230822	144300	24137650	49850	49850	49850	49850	0
235	20230822	144200	24137650	49850	49850	49850	49850	0
236	20230822	144100	24137650	49850	49850	49850	49850	0
237	20230822	144000	24137650	49850	49850	49850	49850	0
238	20230822	143900	24137650	49850	49850	49850	49850	0
239	20230822	143800	24137650	49850	49850	49850	49850	0
240	20230822	143700	24137650	49850	49850	49850	49850	0
241	20230822	143600	24137650	49850	49850	49850	49850	0
242	20230822	143500	24137650	49850	49850	49850	49850	0
243	20230822	143400	24137650	49850	49850	49850	49850	0
244	20230822	143300	24137650	49850	49850	49850	49850	0
245	20230822	143200	24137650	49850	49850	49850	49850	0
246	20230822	143100	24137650	49850	49850	49850	49850	0
247	20230822	143000	24137650	49850	49850	49850	49850	0
248	20230822	142900	24137650	49850	49850	49850	49850	0
249	20230822	142800	24137650	49850	49850	49850	49850	0
250	20230822	142700	24137650	49850	49850	49850	49850	0
251	20230822	142600	24137650	49850	49850	49850	49850	1
252	20230822	142500	24087800	49950	49950	49950	49950	0
253	20230822	142400	24087800	49950	49950	49950	49950	0
254	20230822	142300	24087800	49950	49950	49950	49950	0
255	20230822	142200	24087800	49950	49950	49950	49950	1
256	20230822	142100	24037850	49800	49800	49800	49800	0
257	20230822	142000	24037850	49800	49800	49800	49800	0
258	20230822	141900	24037850	49800	49800	49800	49800	0
259	20230822	141800	24037850	49800	49800	49800	49800	0
260	20230822	141700	24037850	49800	49800	49800	49800	0
261	20230822	141600	24037850	49800	49800	49800	49800	0
262	20230822	141500	24037850	49800	49800	49800	49800	0
263	20230822	141400	24037850	49800	49800	49800	49800	0
264	20230822	141300	24037850	49800	49800	49800	49800	0
265	20230822	141200	24037850	49800	49800	49800	49800	0
266	20230822	141100	24037850	49800	49800	49800	49800	0
267	20230822	141000	24037850	49800	49800	49800	49800	0
268	20230822	140900	24037850	49800	49800	49800	49800	0
269	20230822	140800	24037850	49800	49800	49800	49800	0
270	20230822	140700	24037850	49800	49800	49800	49800	0
271	20230822	140600	24037850	49800	49800	49800	49800	0
272	20230822	140500	24037850	49800	49800	49800	49800	0
273	20230822	140400	24037850	49800	49800	49800	49800	0
274	20230822	140300	24037850	49800	49800	49800	49800	0
275	20230822	140200	24037850	49800	49800	49800	49800	0
276	20230822	140100	24037850	49800	49800	49800	49800	0
277	20230822	140000	24037850	49800	49800	49800	49800	0
278	20230822	135900	24037850	49800	49800	49800	49800	0
279	20230822	135800	24037850	49800	49800	49800	49800	0
280	20230822	135700	24037850	49800	49800	49800	49800	0
281	20230822	135600	24037850	49800	49800	49800	49800	0
282	20230822	135500	24037850	49800	49800	49800	49800	0
283	20230822	135400	24037850	49800	49800	49800	49800	0
284	20230822	135300	24037850	49800	49800	49800	49800	0
285	20230822	135200	24037850	49800	49800	49800	49800	0
286	20230822	135100	24037850	49800	49800	49800	49800	0
287	20230822	135000	24037850	49800	49800	49800	49800	0
288	20230822	134900	24037850	49800	49800	49800	49800	0
289	20230822	134800	24037850	49800	49800	49800	49800	0
290	20230822	134700	24037850	49800	49800	49800	49800	0
291	20230822	134600	24037850	49800	49800	49800	49800	0
292	20230822	134500	24037850	49800	49800	49800	49800	0
293	20230822	134400	24037850	49800	49800	49800	49800	0
294	20230822	134300	24037850	49800	49800	49800	49800	0
295	20230822	134200	24037850	49800	49800	49800	49800	0
296	20230822	134100	24037850	49800	49800	49800	49800	0
297	20230822	134000	24037850	49800	49800	49800	49800	0
298	20230822	133900	24037850	49800	49800	49800	49800	0
299	20230822	133800	24037850	49800	49800	49800	49800	0
300	20230822	133700	24037850	49800	49800	49800	49800	0
301	20230822	133600	24037850	49800	49800	49800	49800	0
302	20230822	133500	24037850	49800	49800	49800	49800	0
303	20230822	133400	24037850	49800	49800	49800	49800	0
304	20230822	133300	24037850	49800	49800	49800	49800	0
305	20230822	133200	24037850	49800	49800	49800	49800	0
306	20230822	133100	24037850	49800	49800	49800	49800	0
307	20230822	133000	24037850	49800	49800	49800	49800	2
308	20230822	132900	23938250	49800	49800	49800	49800	0
309	20230822	132800	23938250	49800	49800	49800	49800	3
310	20230822	132700	23788850	49800	49800	49800	49800	20
311	20230822	132600	22792850	49800	49850	49850	49800	110
312	20230822	132500	17312250	49900	49900	49900	49900	0
313	20230822	132400	17312250	49900	49900	49900	49900	0
314	20230822	132300	17312250	49900	49900	49900	49900	0
315	20230822	132200	17312250	49900	49900	49900	49900	0
316	20230822	132100	17312250	49900	49900	49900	49900	0
317	20230822	132000	17312250	49900	49900	49900	49900	0
318	20230822	131900	17312250	49900	49900	49900	49900	20
319	20230822	131800	16314250	49900	49900	49900	49900	0
320	20230822	131700	16314250	49900	49900	49900	49900	0
321	20230822	131600	16314250	49900	49900	49900	49900	0
322	20230822	131500	16314250	49900	49900	49900	49900	0
323	20230822	131400	16314250	49900	49900	49900	49900	0
324	20230822	131300	16314250	49900	49900	49900	49900	0
325	20230822	131200	16314250	49900	49900	49900	49900	0
326	20230822	131100	16314250	49900	49900	49900	49900	0
327	20230822	131000	16314250	49900	49900	49900	49900	0
328	20230822	130900	16314250	49900	49900	49900	49900	1
329	20230822	130800	16264350	49900	49900	49900	49900	0
330	20230822	130700	16264350	49900	49900	49900	49900	0
331	20230822	130600	16264350	49900	49900	49900	49900	0
332	20230822	130500	16264350	49900	49900	49900	49900	0
333	20230822	130400	16264350	49900	49900	49900	49900	0
334	20230822	130300	16264350	49900	49900	49900	49900	0
335	20230822	130200	16264350	49900	49900	49900	49900	0
336	20230822	130100	16264350	49900	49900	49900	49900	0
337	20230822	130000	16264350	49900	49900	49900	49900	0
338	20230822	125900	16264350	49900	49900	49900	49900	0
339	20230822	125800	16264350	49900	49900	49900	49900	0
340	20230822	125700	16264350	49900	49900	49900	49900	0
341	20230822	125600	16264350	49900	49900	49900	49900	0
342	20230822	125500	16264350	49900	49900	49900	49900	0
343	20230822	125400	16264350	49900	49900	49900	49900	0
344	20230822	125300	16264350	49900	49900	49900	49900	0
345	20230822	125200	16264350	49900	49900	49900	49900	0
346	20230822	125100	16264350	49900	49900	49900	49900	0
347	20230822	125000	16264350	49900	49900	49900	49900	14
348	20230822	124900	15565750	49900	49900	49900	49900	0
349	20230822	124800	15565750	49900	49900	49900	49900	0
350	20230822	124700	15565750	49900	49900	49900	49900	0
351	20230822	124600	15565750	49900	49900	49900	49900	0
352	20230822	124500	15565750	49900	49900	49900	49900	0
353	20230822	124400	15565750	49900	49900	49900	49900	0
354	20230822	124300	15565750	49900	49900	49900	49900	0
355	20230822	124200	15565750	49900	49900	49900	49900	0
356	20230822	124100	15565750	49900	49900	49900	49900	0
357	20230822	124000	15565750	49900	49900	49900	49900	0
358	20230822	123900	15565750	49900	49900	49900	49900	0
359	20230822	123800	15565750	49900	49900	49900	49900	0
360	20230822	123700	15565750	49900	49900	49900	49900	0
361	20230822	123600	15565750	49900	49900	49900	49900	0
362	20230822	123500	15565750	49900	49900	49900	49900	0
363	20230822	123400	15565750	49900	49900	49900	49900	0
364	20230822	123300	15565750	49900	49900	49900	49900	0
365	20230822	123200	15565750	49900	49900	49900	49900	0
366	20230822	123100	15565750	49900	49900	49900	49900	0
367	20230822	123000	15565750	49900	49900	49900	49900	0
368	20230822	122900	15565750	49900	49900	49900	49900	0
369	20230822	122800	15565750	49900	49900	49900	49900	0
370	20230822	122700	15565750	49900	49900	49900	49900	0
371	20230822	122600	15565750	49900	49900	49900	49900	0
372	20230822	122500	15565750	49900	49900	49900	49900	0
373	20230822	122400	15565750	49900	49900	49900	49900	0
374	20230822	122300	15565750	49900	49900	49900	49900	0
375	20230822	122200	15565750	49900	49900	49900	49900	0
376	20230822	122100	15565750	49900	49900	49900	49900	0
377	20230822	122000	15565750	49900	49900	49900	49900	0
378	20230822	121900	15565750	49900	49900	49900	49900	0
379	20230822	121800	15565750	49900	49900	49900	49900	0
380	20230822	121700	15565750	49900	49900	49900	49900	0
381	20230822	121600	15565750	49900	49900	49900	49900	0
382	20230822	121500	15565750	49900	49900	49900	49900	10
383	20230822	121400	15066750	49900	49900	49900	49900	0
384	20230822	121300	15066750	49900	49900	49900	49900	0
385	20230822	121200	15066750	49900	49900	49900	49900	0
386	20230822	121100	15066750	49900	49900	49900	49900	0
387	20230822	121000	15066750	49900	49900	49900	49900	0
388	20230822	120900	15066750	49900	49900	49900	49900	12
389	20230822	120800	14467950	49900	49900	49900	49900	0
390	20230822	120700	14467950	49900	49900	49900	49900	0
391	20230822	120600	14467950	49900	49900	49900	49900	0
392	20230822	120500	14467950	49900	49900	49900	49900	0
393	20230822	120400	14467950	49900	49900	49900	49900	0
394	20230822	120300	14467950	49900	49900	49900	49900	0
395	20230822	120200	14467950	49900	49900	49900	49900	0
396	20230822	120100	14467950	49900	49900	49900	49900	0
397	20230822	120000	14467950	49900	49900	49900	49900	0
398	20230822	115900	14467950	49900	49900	49900	49900	0
399	20230822	115800	14467950	49900	49900	49900	49900	0
400	20230822	115700	14467950	49900	49900	49900	49900	0
401	20230822	115600	14467950	49900	49900	49900	49900	0
402	20230822	115500	14467950	49900	49900	49900	49900	0
403	20230822	115400	14467950	49900	49900	49900	49900	0
404	20230822	115300	14467950	49900	49900	49900	49900	0
405	20230822	115200	14467950	49900	49900	49900	49900	0
406	20230822	115100	14467950	49900	49900	49900	49900	0
407	20230822	115000	14467950	49900	49900	49900	49900	0
408	20230822	114900	14467950	49900	49900	49900	49900	0
409	20230822	114800	14467950	49900	49900	49900	49900	0
410	20230822	114700	14467950	49900	49900	49900	49900	0
411	20230822	114600	14467950	49900	49900	49900	49900	0
412	20230822	114500	14467950	49900	49900	49900	49900	0
413	20230822	114400	14467950	49900	49900	49900	49900	0
414	20230822	114300	14467950	49900	49900	49900	49900	0
415	20230822	114200	14467950	49900	49900	49900	49900	0
416	20230822	114100	14467950	49900	49900	49900	49900	0
417	20230822	114000	14467950	49900	49900	49900	49900	0
418	20230822	113900	14467950	49900	49900	49900	49900	0
419	20230822	113800	14467950	49900	49900	49900	49900	0
420	20230822	113700	14467950	49900	49900	49900	49900	0
421	20230822	113600	14467950	49900	49900	49900	49900	0
422	20230822	113500	14467950	49900	49900	49900	49900	0
423	20230822	113400	14467950	49900	49900	49900	49900	0
424	20230822	113300	14467950	49900	49900	49900	49900	0
425	20230822	113200	14467950	49900	49900	49900	49900	0
426	20230822	113100	14467950	49900	49900	49900	49900	0
427	20230822	113000	14467950	49900	49900	49900	49900	0
428	20230822	112900	14467950	49900	49900	49900	49900	0
429	20230822	112800	14467950	49900	49900	49900	49900	0
430	20230822	112700	14467950	49900	49900	49900	49900	0
431	20230822	112600	14467950	49900	49900	49900	49900	0
432	20230822	112500	14467950	49900	49900	49900	49900	0
433	20230822	112400	14467950	49900	49900	49900	49900	0
434	20230822	112300	14467950	49900	49900	49900	49900	0
435	20230822	112200	14467950	49900	49900	49900	49900	0
436	20230822	112100	14467950	49900	49900	49900	49900	0
437	20230822	112000	14467950	49900	49900	49900	49900	0
438	20230822	111900	14467950	49900	49900	49900	49900	0
439	20230822	111800	14467950	49900	49900	49900	49900	0
440	20230822	111700	14467950	49900	49900	49900	49900	0
441	20230822	111600	14467950	49900	49900	49900	49900	0
442	20230822	111500	14467950	49900	49900	49900	49900	0
443	20230822	111400	14467950	49900	49900	49900	49900	9
444	20230822	111300	14018850	49900	49900	49900	49900	8
445	20230822	111200	13619650	49950	49950	49950	49950	0
446	20230822	111100	13619650	49950	49950	49950	49950	1
447	20230822	111000	13569700	50000	50000	50000	50000	0
448	20230822	110900	13569700	50000	50000	50000	50000	0
449	20230822	110800	13569700	50000	50000	50000	50000	0
450	20230822	110700	13569700	50000	50000	50000	50000	0
451	20230822	110600	13569700	50000	50000	50000	50000	0
452	20230822	110500	13569700	50000	50000	50000	50000	0
453	20230822	110400	13569700	50000	50000	50000	50000	0
454	20230822	110300	13569700	50000	50000	50000	50000	0
455	20230822	110200	13569700	50000	50000	50000	50000	0
456	20230822	110100	13569700	50000	50000	50000	50000	0
457	20230822	110000	13569700	50000	50000	50000	50000	0
458	20230822	105900	13569700	50000	50000	50000	50000	0
459	20230822	105800	13569700	50000	50000	50000	50000	0
460	20230822	105700	13569700	50000	50000	50000	50000	0
461	20230822	105600	13569700	50000	50000	50000	50000	6
462	20230822	105500	13269700	49850	49850	49850	49850	0
463	20230822	105400	13269700	49850	49850	49850	49850	8
464	20230822	105300	12870900	49800	49800	49800	49800	0
465	20230822	105200	12870900	49800	49800	49800	49800	0
466	20230822	105100	12870900	49800	49800	49800	49800	0
467	20230822	105000	12870900	49800	49800	49800	49800	0
468	20230822	104900	12870900	49800	49800	49800	49800	0
469	20230822	104800	12870900	49800	49800	49800	49800	0
470	20230822	104700	12870900	49800	49800	49800	49800	0
471	20230822	104600	12870900	49800	49800	49800	49800	0
472	20230822	104500	12870900	49800	49800	49800	49800	0
473	20230822	104400	12870900	49800	49800	49800	49800	0
474	20230822	104300	12870900	49800	49800	49800	49800	1
475	20230822	104200	12821100	49850	49850	49850	49850	0
476	20230822	104100	12821100	49850	49850	49850	49850	0
477	20230822	104000	12821100	49850	49850	49850	49850	0
478	20230822	103900	12821100	49850	49850	49850	49850	0
479	20230822	103800	12821100	49850	49850	49850	49850	0
480	20230822	103700	12821100	49850	49850	49850	49850	0
481	20230822	103600	12821100	49850	49850	49850	49850	0
482	20230822	103500	12821100	49850	49850	49850	49850	0
483	20230822	103400	12821100	49850	49850	49850	49850	0
484	20230822	103300	12821100	49850	49850	49850	49850	22
485	20230822	103200	11724400	49850	49850	49850	49850	0
486	20230822	103100	11724400	49850	49850	49850	49850	0
487	20230822	103000	11724400	49850	49850	49850	49850	1
488	20230822	102900	11674550	49850	49850	49850	49850	0
489	20230822	102800	11674550	49850	49850	49850	49850	0
490	20230822	102700	11674550	49850	49850	49850	49850	0
491	20230822	102600	11674550	49850	49850	49850	49850	0
492	20230822	102500	11674550	49850	49850	49850	49850	45
493	20230822	102400	9431300	49850	49850	49850	49850	0
494	20230822	102300	9431300	49850	49850	49850	49850	0
495	20230822	102200	9431300	49850	49850	49850	49850	0
496	20230822	102100	9431300	49850	49850	49850	49850	0
497	20230822	102000	9431300	49850	49850	49850	49850	0
498	20230822	101900	9431300	49850	49850	49850	49850	0
499	20230822	101800	9431300	49850	49850	49850	49850	0
500	20230822	101700	9431300	49850	49850	49850	49850	0
501	20230822	101600	9431300	49850	49850	49850	49850	0
502	20230822	101500	9431300	49850	49850	49850	49850	0
503	20230822	101400	9431300	49850	49850	49850	49850	0
504	20230822	101300	9431300	49850	49850	49850	49850	0
505	20230822	101200	9431300	49850	49850	49850	49850	0
506	20230822	101100	9431300	49850	49850	49850	49850	0
507	20230822	101000	9431300	49850	49850	49850	49850	12
508	20230822	100900	8833100	49900	49900	49900	49900	1
509	20230822	100800	8783200	49900	49900	49900	49900	0
510	20230822	100700	8783200	49900	49900	49900	49900	0
511	20230822	100600	8783200	49900	49900	49900	49900	130
512	20230822	100500	2296200	49850	49850	49850	49850	0
513	20230822	100400	2296200	49850	49850	49850	49850	0
514	20230822	100300	2296200	49850	49850	49850	49850	0
515	20230822	100200	2296200	49850	49850	49850	49850	0
516	20230822	100100	2296200	49850	49850	49850	49850	0
517	20230822	100000	2296200	49850	49850	49850	49850	0
518	20230822	095900	2296200	49850	49850	49850	49850	0
519	20230822	095800	2296200	49850	49850	49850	49850	0
520	20230822	095700	2296200	49850	49850	49850	49850	0
521	20230822	095600	2296200	49850	49850	49850	49850	0
522	20230822	095500	2296200	49850	49850	49850	49850	0
523	20230822	095400	2296200	49850	49850	49850	49850	10
524	20230822	095300	1797700	49900	49900	49900	49900	0
525	20230822	095200	1797700	49900	49900	49900	49900	0
526	20230822	095100	1797700	49900	49900	49900	49900	0
527	20230822	095000	1797700	49900	49900	49900	49900	0
528	20230822	094900	1797700	49900	49900	49900	49900	0
529	20230822	094800	1797700	49900	49900	49900	49900	0
530	20230822	094700	1797700	49900	49900	49900	49900	0
531	20230822	094600	1797700	49900	49900	49900	49900	0
532	20230822	094500	1797700	49900	49900	49900	49900	0
533	20230822	094400	1797700	49900	49900	49900	49900	0
534	20230822	094300	1797700	49900	49900	49900	49900	0
535	20230822	094200	1797700	49900	49900	49900	49900	0
536	20230822	094100	1797700	49900	49900	49900	49900	0
537	20230822	094000	1797700	49900	49900	49900	49900	0
538	20230822	093900	1797700	49900	49900	49900	49900	0
539	20230822	093800	1797700	49900	49900	49900	49900	0
540	20230822	093700	1797700	49900	49900	49900	49900	10
541	20230822	093600	1298700	49900	49900	49900	49900	0
542	20230822	093500	1298700	49900	49900	49900	49900	2
543	20230822	093400	1198900	49900	49900	49900	49900	0
544	20230822	093300	1198900	49900	49900	49900	49900	0
545	20230822	093200	1198900	49900	49900	49900	49900	0
546	20230822	093100	1198900	49900	49900	49900	49900	0
547	20230822	093000	1198900	49900	49900	49900	49900	0
548	20230822	092900	1198900	49900	49900	49900	49900	0
549	20230822	092800	1198900	49900	49900	49900	49900	0
550	20230822	092700	1198900	49900	49900	49900	49900	0
551	20230822	092600	1198900	49900	49900	49900	49900	0
552	20230822	092500	1198900	49900	49900	49900	49900	0
553	20230822	092400	1198900	49900	49900	49900	49900	0
554	20230822	092300	1198900	49900	49900	49900	49900	0
555	20230822	092200	1198900	49900	49900	49900	49900	10
556	20230822	092100	699900	50000	50000	50000	50000	0
557	20230822	092000	699900	50000	50000	50000	50000	0
558	20230822	091900	699900	50000	50000	50000	50000	0
559	20230822	091800	699900	50000	50000	50000	50000	0
560	20230822	091700	699900	50000	50000	50000	50000	0
561	20230822	091600	699900	50000	50000	50000	50000	0
562	20230822	091500	699900	50000	50000	50000	50000	0
563	20230822	091400	699900	50000	50000	50000	50000	0
564	20230822	091300	699900	50000	50000	50000	50000	0
565	20230822	091200	699900	50000	50000	50000	50000	0
566	20230822	091100	699900	50000	50000	50000	50000	0
567	20230822	091000	699900	50000	50000	50000	50000	11
568	20230822	090900	149900	50000	50000	50000	50000	0
569	20230822	090800	149900	50000	50000	50000	50000	0
570	20230822	090700	149900	50000	50000	50000	50000	0
571	20230822	090600	149900	50000	50000	50000	50000	0
572	20230822	090500	149900	50000	50000	50000	50000	1
573	20230822	090400	99900	50000	50000	50000	50000	1
574	20230822	090300	49900	49900	49900	49900	49900	0
575	20230822	090200	49900	49900	49900	49900	49900	1
576	20230822	090100	0	49900	49900	49900	49900	0
577	20230822	090000	0	49900	49900	49900	49900	0