KissMeData/002170/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	183500	28990050	47500	47500	47500	47500	15
3	20231025	183400	28990050	47500	47500	47500	47500	0
4	20231025	183300	28990050	47500	47500	47500	47500	0
5	20231025	183200	28990050	47500	47500	47500	47500	0
6	20231025	183100	28990050	47500	47500	47500	47500	0
7	20231025	183000	28990050	47500	47500	47500	47500	0
8	20231025	182900	28990050	47500	47500	47500	47500	0
9	20231025	182800	28990050	47500	47500	47500	47500	0
10	20231025	182700	28990050	47500	47500	47500	47500	0
11	20231025	182600	28990050	47500	47500	47500	47500	0
12	20231025	182500	28990050	47500	47500	47500	47500	0
13	20231025	182400	28990050	47500	47500	47500	47500	0
14	20231025	182300	28990050	47500	47500	47500	47500	0
15	20231025	182200	28990050	47500	47500	47500	47500	0
16	20231025	182100	28990050	47500	47500	47500	47500	0
17	20231025	182000	28990050	47500	47500	47500	47500	0
18	20231025	181900	28990050	47500	47500	47500	47500	0
19	20231025	181800	28990050	47500	47500	47500	47500	0
20	20231025	181700	28990050	47500	47500	47500	47500	0
21	20231025	181600	28990050	47500	47500	47500	47500	0
22	20231025	181500	28990050	47500	47500	47500	47500	0
23	20231025	181400	28990050	47500	47500	47500	47500	0
24	20231025	181300	28990050	47500	47500	47500	47500	0
25	20231025	181200	28990050	47500	47500	47500	47500	0
26	20231025	181100	28990050	47500	47500	47500	47500	0
27	20231025	181000	28990050	47500	47500	47500	47500	0
28	20231025	180900	28990050	47500	47500	47500	47500	0
29	20231025	180800	28990050	47500	47500	47500	47500	0
30	20231025	180700	28990050	47500	47500	47500	47500	0
31	20231025	180600	28990050	47500	47500	47500	47500	0
32	20231025	180500	28990050	47500	47500	47500	47500	15
33	20231025	180400	28990050	47500	47500	47500	47500	0
34	20231025	180300	28990050	47500	47500	47500	47500	0
35	20231025	180200	28990050	47500	47500	47500	47500	0
36	20231025	180100	28990050	47500	47500	47500	47500	0
37	20231025	180000	28990050	47500	47500	47500	47500	0
38	20231025	175900	28990050	47500	47500	47500	47500	0
39	20231025	175800	28990050	47500	47500	47500	47500	0
40	20231025	175700	28990050	47500	47500	47500	47500	0
41	20231025	175600	28990050	47500	47500	47500	47500	0
42	20231025	175500	28990050	47500	47500	47500	47500	0
43	20231025	175400	28990050	47500	47500	47500	47500	0
44	20231025	175300	28990050	47500	47500	47500	47500	0
45	20231025	175200	28990050	47500	47500	47500	47500	0
46	20231025	175100	28990050	47500	47500	47500	47500	0
47	20231025	175000	28990050	47500	47500	47500	47500	0
48	20231025	174900	28990050	47500	47500	47500	47500	0
49	20231025	174800	28990050	47500	47500	47500	47500	0
50	20231025	174700	28990050	47500	47500	47500	47500	0
51	20231025	174600	28990050	47500	47500	47500	47500	0
52	20231025	174500	28990050	47500	47500	47500	47500	0
53	20231025	174400	28990050	47500	47500	47500	47500	0
54	20231025	174300	28990050	47500	47500	47500	47500	0
55	20231025	174200	28990050	47500	47500	47500	47500	0
56	20231025	174100	28990050	47500	47500	47500	47500	0
57	20231025	174000	28990050	47500	47500	47500	47500	0
58	20231025	173900	28990050	47500	47500	47500	47500	0
59	20231025	173800	28990050	47500	47500	47500	47500	0
60	20231025	173700	28990050	47500	47500	47500	47500	0
61	20231025	173600	28990050	47500	47500	47500	47500	0
62	20231025	173500	28990050	47500	47500	47500	47500	15
63	20231025	173400	28990050	47500	47500	47500	47500	0
64	20231025	173300	28990050	47500	47500	47500	47500	0
65	20231025	173200	28990050	47500	47500	47500	47500	0
66	20231025	173100	28990050	47500	47500	47500	47500	0
67	20231025	173000	28990050	47500	47500	47500	47500	0
68	20231025	172900	28990050	47500	47500	47500	47500	0
69	20231025	172800	28990050	47500	47500	47500	47500	0
70	20231025	172700	28990050	47500	47500	47500	47500	0
71	20231025	172600	28990050	47500	47500	47500	47500	0
72	20231025	172500	28990050	47500	47500	47500	47500	0
73	20231025	172400	28990050	47500	47500	47500	47500	0
74	20231025	172300	28990050	47500	47500	47500	47500	0
75	20231025	172200	28990050	47500	47500	47500	47500	0
76	20231025	172100	28990050	47500	47500	47500	47500	0
77	20231025	172000	28990050	47500	47500	47500	47500	0
78	20231025	171900	28990050	47500	47500	47500	47500	0
79	20231025	171800	28990050	47500	47500	47500	47500	0
80	20231025	171700	28990050	47500	47500	47500	47500	0
81	20231025	171600	28990050	47500	47500	47500	47500	0
82	20231025	171500	28990050	47500	47500	47500	47500	0
83	20231025	171400	28990050	47500	47500	47500	47500	0
84	20231025	171300	28990050	47500	47500	47500	47500	0
85	20231025	171200	28990050	47500	47500	47500	47500	0
86	20231025	171100	28990050	47500	47500	47500	47500	0
87	20231025	171000	28990050	47500	47500	47500	47500	0
88	20231025	170900	28990050	47500	47500	47500	47500	0
89	20231025	170800	28990050	47500	47500	47500	47500	0
90	20231025	170700	28990050	47500	47500	47500	47500	0
91	20231025	170600	28990050	47500	47500	47500	47500	0
92	20231025	170500	28990050	47500	47500	47500	47500	15
93	20231025	170400	28990050	47500	47500	47500	47500	0
94	20231025	170300	28990050	47500	47500	47500	47500	0
95	20231025	170200	28990050	47500	47500	47500	47500	0
96	20231025	170100	28990050	47500	47500	47500	47500	0
97	20231025	170000	28990050	47500	47500	47500	47500	0
98	20231025	165900	28990050	47500	47500	47500	47500	0
99	20231025	165800	28990050	47500	47500	47500	47500	0
100	20231025	165700	28990050	47500	47500	47500	47500	0
101	20231025	165600	28990050	47500	47500	47500	47500	0
102	20231025	165500	28990050	47500	47500	47500	47500	0
103	20231025	165400	28990050	47500	47500	47500	47500	0
104	20231025	165300	28990050	47500	47500	47500	47500	0
105	20231025	165200	28990050	47500	47500	47500	47500	0
106	20231025	165100	28990050	47500	47500	47500	47500	0
107	20231025	165000	28990050	47500	47500	47500	47500	0
108	20231025	164900	28990050	47500	47500	47500	47500	0
109	20231025	164800	28990050	47500	47500	47500	47500	0
110	20231025	164700	28990050	47500	47500	47500	47500	0
111	20231025	164600	28990050	47500	47500	47500	47500	0
112	20231025	164500	28990050	47500	47500	47500	47500	0
113	20231025	164400	28990050	47500	47500	47500	47500	0
114	20231025	164300	28990050	47500	47500	47500	47500	0
115	20231025	164200	28990050	47500	47500	47500	47500	0
116	20231025	164100	28990050	47500	47500	47500	47500	0
117	20231025	164000	28990050	47500	47500	47500	47500	0
118	20231025	163900	28990050	47500	47500	47500	47500	0
119	20231025	163800	28990050	47500	47500	47500	47500	0
120	20231025	163700	28990050	47500	47500	47500	47500	0
121	20231025	163600	28990050	47500	47500	47500	47500	0
122	20231025	163500	28990050	47500	47500	47500	47500	15
123	20231025	163400	28990050	47500	47500	47500	47500	0
124	20231025	163300	28990050	47500	47500	47500	47500	0
125	20231025	163200	28990050	47500	47500	47500	47500	0
126	20231025	163100	28990050	47500	47500	47500	47500	0
127	20231025	163000	28990050	47500	47500	47500	47500	0
128	20231025	162900	28990050	47500	47500	47500	47500	0
129	20231025	162800	28990050	47500	47500	47500	47500	0
130	20231025	162700	28990050	47500	47500	47500	47500	0
131	20231025	162600	28990050	47500	47500	47500	47500	0
132	20231025	162500	28990050	47500	47500	47500	47500	0
133	20231025	162400	28990050	47500	47500	47500	47500	0
134	20231025	162300	28990050	47500	47500	47500	47500	0
135	20231025	162200	28990050	47500	47500	47500	47500	0
136	20231025	162100	28990050	47500	47500	47500	47500	0
137	20231025	162000	28990050	47500	47500	47500	47500	0
138	20231025	161900	28990050	47500	47500	47500	47500	0
139	20231025	161800	28990050	47500	47500	47500	47500	0
140	20231025	161700	28990050	47500	47500	47500	47500	0
141	20231025	161600	28990050	47500	47500	47500	47500	0
142	20231025	161500	28990050	47500	47500	47500	47500	0
143	20231025	161400	28990050	47500	47500	47500	47500	0
144	20231025	161300	28990050	47500	47500	47500	47500	0
145	20231025	161200	28990050	47500	47500	47500	47500	0
146	20231025	161100	28990050	47500	47500	47500	47500	0
147	20231025	161000	28990050	47500	47500	47500	47500	0
148	20231025	160900	28990050	47500	47500	47500	47500	0
149	20231025	160800	28990050	47500	47500	47500	47500	0
150	20231025	160700	28990050	47500	47500	47500	47500	0
151	20231025	160600	28990050	47500	47500	47500	47500	0
152	20231025	160500	28990050	47500	47500	47500	47500	15
153	20231025	160400	28990050	47500	47500	47500	47500	0
154	20231025	160300	28990050	47500	47500	47500	47500	0
155	20231025	160200	28990050	47500	47500	47500	47500	0
156	20231025	160100	28990050	47500	47500	47500	47500	0
157	20231025	160000	28990050	47500	47500	47500	47500	0
158	20231025	155900	28990050	47500	47500	47500	47500	0
159	20231025	155800	28990050	47500	47500	47500	47500	0
160	20231025	155700	28990050	47500	47500	47500	47500	0
161	20231025	155600	28990050	47500	47500	47500	47500	0
162	20231025	155500	28990050	47500	47500	47500	47500	0
163	20231025	155400	28990050	47500	47500	47500	47500	0
164	20231025	155300	28990050	47500	47500	47500	47500	0
165	20231025	155200	28990050	47500	47500	47500	47500	0
166	20231025	155100	28990050	47500	47500	47500	47500	0
167	20231025	155000	28990050	47500	47500	47500	47500	0
168	20231025	154900	28990050	47500	47500	47500	47500	0
169	20231025	154800	28990050	47500	47500	47500	47500	0
170	20231025	154700	28990050	47500	47500	47500	47500	0
171	20231025	154600	28990050	47500	47500	47500	47500	0
172	20231025	154500	28990050	47500	47500	47500	47500	0
173	20231025	154400	28990050	47500	47500	47500	47500	0
174	20231025	154300	28990050	47500	47500	47500	47500	0
175	20231025	154200	28990050	47500	47500	47500	47500	0
176	20231025	154100	28990050	47500	47500	47500	47500	0
177	20231025	154000	28990050	47500	47500	47500	47500	0
178	20231025	153900	28990050	47500	47500	47500	47500	0
179	20231025	153800	28990050	47500	47500	47500	47500	0
180	20231025	153700	28990050	47500	47500	47500	47500	0
181	20231025	153600	28990050	47500	47500	47500	47500	0
182	20231025	153500	28990050	47500	47500	47500	47500	15
183	20231025	153400	28990050	47500	47500	47500	47500	0
184	20231025	153300	28990050	47500	47500	47500	47500	0
185	20231025	153200	28990050	47500	47500	47500	47500	0
186	20231025	153100	28990050	47500	47500	47500	47500	0
187	20231025	153000	28990050	47500	47500	47500	47500	15
188	20231025	152900	28277550	47450	47450	47450	47450	0
189	20231025	152800	28277550	47450	47450	47450	47450	0
190	20231025	152700	28277550	47450	47450	47450	47450	0
191	20231025	152600	28277550	47450	47450	47450	47450	0
192	20231025	152500	28277550	47450	47450	47450	47450	0
193	20231025	152400	28277550	47450	47450	47450	47450	0
194	20231025	152300	28277550	47450	47450	47450	47450	0
195	20231025	152200	28277550	47450	47450	47450	47450	0
196	20231025	152100	28277550	47450	47450	47450	47450	0
197	20231025	152000	28277550	47450	47450	47450	47450	0
198	20231025	151900	28277550	47450	47450	47450	47450	0
199	20231025	151800	28277550	47450	47450	47450	47450	0
200	20231025	151700	28277550	47450	47450	47450	47450	0
201	20231025	151600	28277550	47450	47450	47450	47450	0
202	20231025	151500	28277550	47450	47450	47450	47450	0
203	20231025	151400	28277550	47450	47450	47450	47450	0
204	20231025	151300	28277550	47450	47450	47450	47450	0
205	20231025	151200	28277550	47450	47450	47450	47450	0
206	20231025	151100	28277550	47450	47450	47450	47450	0
207	20231025	151000	28277550	47450	47450	47450	47450	1
208	20231025	150900	28230100	47500	47500	47500	47500	0
209	20231025	150800	28230100	47500	47500	47500	47500	6
210	20231025	150700	27945100	47500	47500	47500	47500	0
211	20231025	150600	27945100	47500	47500	47500	47500	1
212	20231025	150500	27897600	47500	47500	47500	47500	0
213	20231025	150400	27897600	47500	47500	47500	47500	50
214	20231025	150300	25522600	47500	47500	47500	47500	0
215	20231025	150200	25522600	47500	47500	47500	47500	0
216	20231025	150100	25522600	47500	47500	47500	47500	0
217	20231025	150000	25522600	47500	47500	47500	47500	0
218	20231025	145900	25522600	47500	47500	47500	47500	14
219	20231025	145800	24857600	47600	47600	47600	47600	0
220	20231025	145700	24857600	47600	47600	47600	47600	0
221	20231025	145600	24857600	47600	47600	47600	47600	0
222	20231025	145500	24857600	47600	47600	47600	47600	0
223	20231025	145400	24857600	47600	47600	47600	47600	0
224	20231025	145300	24857600	47600	47600	47600	47600	0
225	20231025	145200	24857600	47600	47600	47600	47600	0
226	20231025	145100	24857600	47600	47600	47600	47600	0
227	20231025	145000	24857600	47600	47600	47600	47600	0
228	20231025	144900	24857600	47600	47600	47600	47600	0
229	20231025	144800	24857600	47600	47600	47600	47600	0
230	20231025	144700	24857600	47600	47600	47600	47600	0
231	20231025	144600	24857600	47600	47600	47600	47600	0
232	20231025	144500	24857600	47600	47600	47600	47600	0
233	20231025	144400	24857600	47600	47600	47600	47600	0
234	20231025	144300	24857600	47600	47600	47600	47600	0
235	20231025	144200	24857600	47600	47600	47600	47600	0
236	20231025	144100	24857600	47600	47600	47600	47600	0
237	20231025	144000	24857600	47600	47600	47600	47600	0
238	20231025	143900	24857600	47600	47600	47600	47600	0
239	20231025	143800	24857600	47600	47600	47600	47600	0
240	20231025	143700	24857600	47600	47600	47600	47600	0
241	20231025	143600	24857600	47600	47600	47600	47600	0
242	20231025	143500	24857600	47600	47600	47600	47600	0
243	20231025	143400	24857600	47600	47600	47600	47600	0
244	20231025	143300	24857600	47600	47600	47600	47600	0
245	20231025	143200	24857600	47600	47600	47600	47600	0
246	20231025	143100	24857600	47600	47600	47600	47600	0
247	20231025	143000	24857600	47600	47600	47600	47600	0
248	20231025	142900	24857600	47600	47600	47600	47600	0
249	20231025	142800	24857600	47600	47600	47600	47600	1
250	20231025	142700	24810000	47400	47400	47400	47400	0
251	20231025	142600	24810000	47400	47400	47400	47400	0
252	20231025	142500	24810000	47400	47400	47400	47400	0
253	20231025	142400	24810000	47400	47400	47400	47400	0
254	20231025	142300	24810000	47400	47400	47400	47400	0
255	20231025	142200	24810000	47400	47400	47400	47400	0
256	20231025	142100	24810000	47400	47400	47400	47400	0
257	20231025	142000	24810000	47400	47400	47400	47400	0
258	20231025	141900	24810000	47400	47400	47400	47400	0
259	20231025	141800	24810000	47400	47400	47400	47400	0
260	20231025	141700	24810000	47400	47400	47400	47400	0
261	20231025	141600	24810000	47400	47400	47400	47400	0
262	20231025	141500	24810000	47400	47400	47400	47400	0
263	20231025	141400	24810000	47400	47400	47400	47400	0
264	20231025	141300	24810000	47400	47400	47400	47400	0
265	20231025	141200	24810000	47400	47400	47400	47400	0
266	20231025	141100	24810000	47400	47400	47400	47400	0
267	20231025	141000	24810000	47400	47400	47400	47400	0
268	20231025	140900	24810000	47400	47400	47400	47400	0
269	20231025	140800	24810000	47400	47400	47400	47400	0
270	20231025	140700	24810000	47400	47400	47400	47400	0
271	20231025	140600	24810000	47400	47400	47400	47400	0
272	20231025	140500	24810000	47400	47400	47400	47400	0
273	20231025	140400	24810000	47400	47400	47400	47400	0
274	20231025	140300	24810000	47400	47400	47400	47400	0
275	20231025	140200	24810000	47400	47400	47400	47400	0
276	20231025	140100	24810000	47400	47400	47400	47400	0
277	20231025	140000	24810000	47400	47400	47400	47400	0
278	20231025	135900	24810000	47400	47400	47400	47400	0
279	20231025	135800	24810000	47400	47400	47400	47400	0
280	20231025	135700	24810000	47400	47400	47400	47400	0
281	20231025	135600	24810000	47400	47500	47500	47400	70
282	20231025	135500	21490500	47600	47600	47600	47600	0
283	20231025	135400	21490500	47600	47600	47600	47600	0
284	20231025	135300	21490500	47600	47600	47600	47600	0
285	20231025	135200	21490500	47600	47600	47600	47600	0
286	20231025	135100	21490500	47600	47600	47600	47600	0
287	20231025	135000	21490500	47600	47600	47600	47600	1
288	20231025	134900	21442900	47500	47500	47500	47500	0
289	20231025	134800	21442900	47500	47500	47500	47500	0
290	20231025	134700	21442900	47500	47500	47500	47500	28
291	20231025	134600	20112900	47600	47600	47600	47600	0
292	20231025	134500	20112900	47600	47600	47600	47600	0
293	20231025	134400	20112900	47600	47600	47600	47600	0
294	20231025	134300	20112900	47600	47600	47600	47600	0
295	20231025	134200	20112900	47600	47600	47600	47600	0
296	20231025	134100	20112900	47600	47600	47600	47600	0
297	20231025	134000	20112900	47600	47600	47600	47600	0
298	20231025	133900	20112900	47600	47600	47600	47600	0
299	20231025	133800	20112900	47600	47600	47600	47600	0
300	20231025	133700	20112900	47600	47600	47600	47600	0
301	20231025	133600	20112900	47600	47600	47600	47600	0
302	20231025	133500	20112900	47600	47600	47600	47600	0
303	20231025	133400	20112900	47600	47600	47600	47600	0
304	20231025	133300	20112900	47600	47600	47600	47600	0
305	20231025	133200	20112900	47600	47600	47600	47600	1
306	20231025	133100	20065300	47500	47500	47500	47500	0
307	20231025	133000	20065300	47500	47500	47500	47500	0
308	20231025	132900	20065300	47500	47500	47500	47500	0
309	20231025	132800	20065300	47500	47500	47500	47500	0
310	20231025	132700	20065300	47500	47500	47500	47500	0
311	20231025	132600	20065300	47500	47500	47500	47500	0
312	20231025	132500	20065300	47500	47500	47500	47500	0
313	20231025	132400	20065300	47500	47500	47500	47500	0
314	20231025	132300	20065300	47500	47500	47500	47500	1
315	20231025	132200	20017800	47600	47600	47600	47600	0
316	20231025	132100	20017800	47600	47600	47600	47600	0
317	20231025	132000	20017800	47600	47600	47600	47600	0
318	20231025	131900	20017800	47600	47600	47600	47600	0
319	20231025	131800	20017800	47600	47600	47600	47600	0
320	20231025	131700	20017800	47600	47600	47600	47600	0
321	20231025	131600	20017800	47600	47600	47600	47600	0
322	20231025	131500	20017800	47600	47600	47600	47600	0
323	20231025	131400	20017800	47600	47600	47600	47600	0
324	20231025	131300	20017800	47600	47600	47600	47600	0
325	20231025	131200	20017800	47600	47600	47600	47600	27
326	20231025	131100	18732600	47550	47550	47550	47550	0
327	20231025	131000	18732600	47550	47550	47550	47550	3
328	20231025	130900	18589950	47600	47600	47600	47600	0
329	20231025	130800	18589950	47600	47600	47600	47600	0
330	20231025	130700	18589950	47600	47600	47600	47600	0
331	20231025	130600	18589950	47600	47600	47600	47600	0
332	20231025	130500	18589950	47600	47600	47600	47600	0
333	20231025	130400	18589950	47600	47600	47600	47600	0
334	20231025	130300	18589950	47600	47600	47600	47600	0
335	20231025	130200	18589950	47600	47600	47600	47600	0
336	20231025	130100	18589950	47600	47600	47600	47600	0
337	20231025	130000	18589950	47600	47600	47600	47600	0
338	20231025	125900	18589950	47600	47600	47600	47600	0
339	20231025	125800	18589950	47600	47600	47600	47600	0
340	20231025	125700	18589950	47600	47600	47600	47600	0
341	20231025	125600	18589950	47600	47600	47600	47600	0
342	20231025	125500	18589950	47600	47600	47600	47600	0
343	20231025	125400	18589950	47600	47600	47600	47600	0
344	20231025	125300	18589950	47600	47600	47600	47600	0
345	20231025	125200	18589950	47600	47600	47600	47600	0
346	20231025	125100	18589950	47600	47600	47600	47600	0
347	20231025	125000	18589950	47600	47600	47600	47600	0
348	20231025	124900	18589950	47600	47600	47600	47600	0
349	20231025	124800	18589950	47600	47600	47600	47600	0
350	20231025	124700	18589950	47600	47600	47600	47600	0
351	20231025	124600	18589950	47600	47600	47600	47600	0
352	20231025	124500	18589950	47600	47600	47600	47600	0
353	20231025	124400	18589950	47600	47600	47600	47600	0
354	20231025	124300	18589950	47600	47600	47600	47600	0
355	20231025	124200	18589950	47600	47600	47600	47600	0
356	20231025	124100	18589950	47600	47600	47600	47600	0
357	20231025	124000	18589950	47600	47600	47600	47600	0
358	20231025	123900	18589950	47600	47600	47600	47600	0
359	20231025	123800	18589950	47600	47600	47600	47600	0
360	20231025	123700	18589950	47600	47600	47600	47600	0
361	20231025	123600	18589950	47600	47600	47600	47600	0
362	20231025	123500	18589950	47600	47600	47600	47600	0
363	20231025	123400	18589950	47600	47600	47600	47600	0
364	20231025	123300	18589950	47600	47600	47600	47600	0
365	20231025	123200	18589950	47600	47600	47600	47600	0
366	20231025	123100	18589950	47600	47600	47600	47600	0
367	20231025	123000	18589950	47600	47600	47600	47600	0
368	20231025	122900	18589950	47600	47600	47600	47600	0
369	20231025	122800	18589950	47600	47600	47600	47600	1
370	20231025	122700	18542350	47550	47550	47550	47550	0
371	20231025	122600	18542350	47550	47550	47550	47550	0
372	20231025	122500	18542350	47550	47550	47550	47550	0
373	20231025	122400	18542350	47550	47550	47550	47550	0
374	20231025	122300	18542350	47550	47550	47550	47550	26
375	20231025	122200	17306050	47550	47550	47550	47550	0
376	20231025	122100	17306050	47550	47550	47550	47550	0
377	20231025	122000	17306050	47550	47550	47550	47550	0
378	20231025	121900	17306050	47550	47550	47550	47550	0
379	20231025	121800	17306050	47550	47550	47550	47550	0
380	20231025	121700	17306050	47550	47550	47550	47550	0
381	20231025	121600	17306050	47550	47550	47550	47550	0
382	20231025	121500	17306050	47550	47550	47550	47550	0
383	20231025	121400	17306050	47550	47550	47550	47550	0
384	20231025	121300	17306050	47550	47550	47550	47550	0
385	20231025	121200	17306050	47550	47550	47550	47550	0
386	20231025	121100	17306050	47550	47550	47550	47550	0
387	20231025	121000	17306050	47550	47550	47550	47550	0
388	20231025	120900	17306050	47550	47550	47550	47550	0
389	20231025	120800	17306050	47550	47550	47550	47550	2
390	20231025	120700	17210950	47550	47550	47550	47550	0
391	20231025	120600	17210950	47550	47550	47550	47550	0
392	20231025	120500	17210950	47550	47550	47550	47550	1
393	20231025	120400	17163400	47550	47550	47550	47550	0
394	20231025	120300	17163400	47550	47550	47550	47550	0
395	20231025	120200	17163400	47550	47550	47550	47550	0
396	20231025	120100	17163400	47550	47550	47550	47550	0
397	20231025	120000	17163400	47550	47550	47550	47550	4
398	20231025	115900	16973200	47600	47600	47600	47600	0
399	20231025	115800	16973200	47600	47600	47600	47600	0
400	20231025	115700	16973200	47600	47600	47600	47600	0
401	20231025	115600	16973200	47600	47600	47600	47600	0
402	20231025	115500	16973200	47600	47600	47600	47600	0
403	20231025	115400	16973200	47600	47600	47600	47600	0
404	20231025	115300	16973200	47600	47600	47600	47600	0
405	20231025	115200	16973200	47600	47600	47600	47600	0
406	20231025	115100	16973200	47600	47600	47600	47600	0
407	20231025	115000	16973200	47600	47600	47600	47600	0
408	20231025	114900	16973200	47600	47600	47600	47600	0
409	20231025	114800	16973200	47600	47600	47600	47600	0
410	20231025	114700	16973200	47600	47600	47600	47600	0
411	20231025	114600	16973200	47600	47600	47600	47600	0
412	20231025	114500	16973200	47600	47600	47600	47600	0
413	20231025	114400	16973200	47600	47600	47600	47600	0
414	20231025	114300	16973200	47600	47600	47600	47600	0
415	20231025	114200	16973200	47600	47600	47600	47600	0
416	20231025	114100	16973200	47600	47600	47600	47600	0
417	20231025	114000	16973200	47600	47600	47600	47600	0
418	20231025	113900	16973200	47600	47600	47600	47600	0
419	20231025	113800	16973200	47600	47600	47600	47600	0
420	20231025	113700	16973200	47600	47600	47600	47600	0
421	20231025	113600	16973200	47600	47600	47600	47600	0
422	20231025	113500	16973200	47600	47600	47600	47600	0
423	20231025	113400	16973200	47600	47600	47600	47600	0
424	20231025	113300	16973200	47600	47600	47600	47600	0
425	20231025	113200	16973200	47600	47600	47600	47600	0
426	20231025	113100	16973200	47600	47600	47600	47600	10
427	20231025	113000	16497200	47600	47600	47600	47600	0
428	20231025	112900	16497200	47600	47600	47600	47600	0
429	20231025	112800	16497200	47600	47600	47600	47600	1
430	20231025	112700	16449600	47600	47600	47600	47600	1
431	20231025	112600	16402000	47600	47600	47600	47600	0
432	20231025	112500	16402000	47600	47600	47600	47600	0
433	20231025	112400	16402000	47600	47600	47600	47600	0
434	20231025	112300	16402000	47600	47600	47600	47600	0
435	20231025	112200	16402000	47600	47600	47600	47600	0
436	20231025	112100	16402000	47600	47600	47600	47600	0
437	20231025	112000	16402000	47600	47600	47600	47600	0
438	20231025	111900	16402000	47600	47600	47600	47600	0
439	20231025	111800	16402000	47600	47600	47600	47600	0
440	20231025	111700	16402000	47600	47600	47600	47600	0
441	20231025	111600	16402000	47600	47600	47600	47600	0
442	20231025	111500	16402000	47600	47600	47600	47600	0
443	20231025	111400	16402000	47600	47600	47600	47600	0
444	20231025	111300	16402000	47600	47600	47600	47600	0
445	20231025	111200	16402000	47600	47600	47600	47600	1
446	20231025	111100	16354400	47600	47600	47600	47600	0
447	20231025	111000	16354400	47600	47600	47600	47600	27
448	20231025	110900	15069200	47550	47550	47550	47550	0
449	20231025	110800	15069200	47550	47550	47550	47550	0
450	20231025	110700	15069200	47550	47550	47550	47550	0
451	20231025	110600	15069200	47550	47550	47550	47550	0
452	20231025	110500	15069200	47550	47550	47550	47550	0
453	20231025	110400	15069200	47550	47550	47550	47550	0
454	20231025	110300	15069200	47550	47550	47550	47550	0
455	20231025	110200	15069200	47550	47550	47550	47550	0
456	20231025	110100	15069200	47550	47550	47550	47550	0
457	20231025	110000	15069200	47550	47550	47550	47550	0
458	20231025	105900	15069200	47550	47550	47550	47550	0
459	20231025	105800	15069200	47550	47550	47550	47550	1
460	20231025	105700	15021650	47550	47550	47550	47550	0
461	20231025	105600	15021650	47550	47550	47550	47550	0
462	20231025	105500	15021650	47550	47550	47550	47550	0
463	20231025	105400	15021650	47550	47550	47550	47550	0
464	20231025	105300	15021650	47550	47550	47550	47550	6
465	20231025	105200	14736350	47550	47550	47550	47550	0
466	20231025	105100	14736350	47550	47550	47550	47550	0
467	20231025	105000	14736350	47550	47550	47550	47550	0
468	20231025	104900	14736350	47550	47550	47550	47550	0
469	20231025	104800	14736350	47550	47550	47550	47550	0
470	20231025	104700	14736350	47550	47550	47550	47550	0
471	20231025	104600	14736350	47550	47550	47550	47550	0
472	20231025	104500	14736350	47550	47550	47550	47550	0
473	20231025	104400	14736350	47550	47550	47550	47550	0
474	20231025	104300	14736350	47550	47550	47550	47550	0
475	20231025	104200	14736350	47550	47550	47550	47550	0
476	20231025	104100	14736350	47550	47550	47550	47550	0
477	20231025	104000	14736350	47550	47550	47550	47550	0
478	20231025	103900	14736350	47550	47550	47550	47550	0
479	20231025	103800	14736350	47550	47550	47550	47550	0
480	20231025	103700	14736350	47550	47550	47550	47550	0
481	20231025	103600	14736350	47550	47550	47550	47550	0
482	20231025	103500	14736350	47550	47550	47550	47550	0
483	20231025	103400	14736350	47550	47550	47550	47550	0
484	20231025	103300	14736350	47550	47550	47550	47550	0
485	20231025	103200	14736350	47550	47550	47550	47550	0
486	20231025	103100	14736350	47550	47550	47550	47550	0
487	20231025	103000	14736350	47550	47550	47550	47550	0
488	20231025	102900	14736350	47550	47550	47550	47550	0
489	20231025	102800	14736350	47550	47550	47550	47550	0
490	20231025	102700	14736350	47550	47550	47550	47550	0
491	20231025	102600	14736350	47550	47550	47550	47550	5
492	20231025	102500	14498600	47550	47550	47550	47550	0
493	20231025	102400	14498600	47550	47550	47550	47550	0
494	20231025	102300	14498600	47550	47550	47550	47550	0
495	20231025	102200	14498600	47550	47550	47550	47550	0
496	20231025	102100	14498600	47550	47550	47550	47550	0
497	20231025	102000	14498600	47550	47550	47550	47550	0
498	20231025	101900	14498600	47550	47550	47550	47550	0
499	20231025	101800	14498600	47550	47550	47550	47550	0
500	20231025	101700	14498600	47550	47550	47550	47550	0
501	20231025	101600	14498600	47550	47550	47550	47550	0
502	20231025	101500	14498600	47550	47550	47550	47550	0
503	20231025	101400	14498600	47550	47550	47550	47550	0
504	20231025	101300	14498600	47550	47550	47550	47550	0
505	20231025	101200	14498600	47550	47550	47550	47550	0
506	20231025	101100	14498600	47550	47550	47550	47550	0
507	20231025	101000	14498600	47550	47550	47550	47550	27
508	20231025	100900	13214750	47550	47550	47550	47550	0
509	20231025	100800	13214750	47550	47550	47550	47550	0
510	20231025	100700	13214750	47550	47550	47550	47550	0
511	20231025	100600	13214750	47550	47550	47550	47550	1
512	20231025	100500	13167200	47550	47550	47550	47550	1
513	20231025	100400	13119650	47550	47550	47550	47550	0
514	20231025	100300	13119650	47550	47550	47550	47550	0
515	20231025	100200	13119650	47550	47550	47550	47550	0
516	20231025	100100	13119650	47550	47550	47550	47550	0
517	20231025	100000	13119650	47550	47550	47550	47550	1
518	20231025	095900	13072100	47550	47550	47550	47550	0
519	20231025	095800	13072100	47550	47550	47550	47550	0
520	20231025	095700	13072100	47550	47550	47550	47550	0
521	20231025	095600	13072100	47550	47550	47550	47550	4
522	20231025	095500	12881900	47450	47450	47450	47450	0
523	20231025	095400	12881900	47450	47450	47450	47450	0
524	20231025	095300	12881900	47450	47450	47450	47450	0
525	20231025	095200	12881900	47450	47450	47450	47450	0
526	20231025	095100	12881900	47450	47450	47450	47450	0
527	20231025	095000	12881900	47450	47450	47450	47450	0
528	20231025	094900	12881900	47450	47450	47450	47450	0
529	20231025	094800	12881900	47450	47450	47450	47450	0
530	20231025	094700	12881900	47450	47450	47450	47450	0
531	20231025	094600	12881900	47450	47450	47450	47450	8
532	20231025	094500	12502300	47450	47450	47450	47450	0
533	20231025	094400	12502300	47450	47450	47450	47450	0
534	20231025	094300	12502300	47450	47450	47450	47450	0
535	20231025	094200	12502300	47450	47450	47450	47450	0
536	20231025	094100	12502300	47450	47450	47450	47450	0
537	20231025	094000	12502300	47450	47450	47450	47450	0
538	20231025	093900	12502300	47450	47450	47450	47450	0
539	20231025	093800	12502300	47450	47450	47450	47450	0
540	20231025	093700	12502300	47450	47450	47450	47450	0
541	20231025	093600	12502300	47450	47450	47450	47450	0
542	20231025	093500	12502300	47450	47450	47450	47450	0
543	20231025	093400	12502300	47450	47450	47450	47450	8
544	20231025	093300	12122700	47450	47450	47450	47450	0
545	20231025	093200	12122700	47450	47550	47550	47450	131
546	20231025	093100	5899550	47600	47700	47700	47600	92
547	20231025	093000	1520100	47600	47600	47600	47600	1
548	20231025	092900	1472500	47500	47500	47500	47500	0
549	20231025	092800	1472500	47500	47500	47500	47500	0
550	20231025	092700	1472500	47500	47500	47500	47500	0
551	20231025	092600	1472500	47500	47500	47500	47500	0
552	20231025	092500	1472500	47500	47500	47500	47500	27
553	20231025	092400	190000	47500	47500	47500	47500	0
554	20231025	092300	190000	47500	47500	47500	47500	0
555	20231025	092200	190000	47500	47500	47500	47500	0
556	20231025	092100	190000	47500	47500	47500	47500	0
557	20231025	092000	190000	47500	47500	47500	47500	1
558	20231025	091900	142500	47500	47500	47500	47500	0
559	20231025	091800	142500	47500	47500	47500	47500	0
560	20231025	091700	142500	47500	47500	47500	47500	0
561	20231025	091600	142500	47500	47500	47500	47500	1
562	20231025	091500	95000	47500	47500	47500	47500	0
563	20231025	091400	95000	47500	47500	47500	47500	0
564	20231025	091300	95000	47500	47500	47500	47500	1
565	20231025	091200	47500	47500	47500	47500	47500	0
566	20231025	091100	47500	47500	47500	47500	47500	0
567	20231025	091000	47500	47500	47500	47500	47500	1
568	20231025	090900	0	47500	47500	47500	47500	0
569	20231025	090800	0	47500	47500	47500	47500	0
570	20231025	090700	0	47500	47500	47500	47500	0
571	20231025	090600	0	47500	47500	47500	47500	0
572	20231025	090500	0	47500	47500	47500	47500	0
573	20231025	090400	0	47500	47500	47500	47500	0
574	20231025	090300	0	47500	47500	47500	47500	0
575	20231025	090200	0	47500	47500	47500	47500	0
576	20231025	090100	0	47500	47500	47500	47500	0
577	20231025	090000	0	47500	47500	47500	47500	0